Usha Martin (USBL)

USBL
🏛️ インド →
448.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 298.30 303.30 292.50 296.45 0.7M
2023-12-28 303.00 305.50 295.10 296.95 0.5M
2023-12-27 309.60 314.90 300.05 302.75 0.7M
2023-12-26 309.95 315.00 305.40 308.60 0.5M
2023-12-22 303.95 312.40 303.95 309.70 0.4M
2023-12-21 299.80 307.00 295.60 302.75 0.3M
2023-12-20 310.85 318.90 300.00 304.80 0.9M
2023-12-19 310.00 313.40 305.95 310.85 0.4M
2023-12-18 305.10 314.10 303.05 307.55 2.7M
2023-12-15 296.10 303.30 295.50 302.55 0.3M
2023-12-14 297.80 302.75 291.25 296.10 0.8M
2023-12-13 286.60 304.00 284.20 294.10 2.3M
2023-12-12 309.00 311.85 283.00 288.85 1.6M
2023-12-11 315.00 319.95 308.00 308.85 0.3M
2023-12-08 320.10 323.90 314.40 316.00 0.2M
2023-12-07 322.00 323.90 316.05 316.55 0.2M
2023-12-06 327.00 328.30 320.50 322.15 0.2M
2023-12-05 329.30 331.35 321.45 326.35 0.2M
2023-12-04 333.50 336.75 325.00 326.80 0.2M
2023-12-01 337.70 339.50 326.10 328.90 0.3M
2023-11-30 321.80 340.00 316.05 334.25 1.3M
2023-11-29 329.95 331.70 316.10 319.75 0.2M
2023-11-28 336.70 336.90 322.60 326.85 0.4M
2023-11-24 330.00 338.75 330.00 333.50 0.7M
2023-11-23 327.35 334.10 326.25 329.40 0.2M
2023-11-22 335.00 337.45 323.40 328.30 1.0M
2023-11-21 318.85 337.90 317.40 333.90 1.4M
2023-11-20 319.00 322.35 315.00 316.45 0.5M
2023-11-17 314.05 319.65 314.00 315.50 0.3M
2023-11-16 326.00 327.85 307.05 312.90 0.5M
2023-11-15 327.90 329.35 324.00 325.95 0.4M
2023-11-13 316.00 327.50 315.05 323.80 0.7M
2023-11-12 315.00 317.00 312.20 316.50 0.2M
2023-11-10 307.75 313.90 303.75 310.65 0.4M
2023-11-09 310.20 314.75 307.00 308.65 0.4M
2023-11-08 312.85 316.70 308.25 310.10 0.6M
2023-11-07 297.00 310.90 294.20 309.00 0.9M
2023-11-06 288.30 296.45 288.25 294.80 0.6M
2023-11-03 291.50 300.00 284.05 286.35 0.9M
2023-11-02 296.90 301.80 287.00 289.95 0.3M
2023-11-01 294.00 304.20 290.00 292.75 0.7M
2023-10-31 293.85 307.90 291.50 297.60 1.0M
2023-10-30 288.00 303.80 283.15 294.15 1.3M
2023-10-27 282.20 304.80 280.25 294.55 1.7M
2023-10-26 279.95 296.75 252.80 277.90 2.2M
2023-10-25 285.20 293.35 274.05 278.55 0.7M
2023-10-23 305.00 308.35 280.00 283.25 1.6M
2023-10-20 313.45 321.75 310.00 310.75 0.2M
2023-10-19 313.15 321.80 310.00 314.60 0.5M
2023-10-18 330.00 335.40 314.00 317.35 0.5M
2023-10-17 328.75 335.60 322.85 328.75 0.4M
2023-10-16 320.10 333.30 319.00 326.85 0.5M
2023-10-13 326.65 328.70 321.00 322.95 0.2M
2023-10-12 325.20 334.55 325.20 327.50 0.2M
2023-10-11 333.25 337.70 320.00 324.80 0.3M
2023-10-10 331.00 341.90 330.00 331.45 0.3M
2023-10-09 331.50 332.35 325.00 327.80 0.2M
2023-10-06 339.60 341.45 332.70 334.70 0.2M
2023-10-05 340.30 344.90 335.50 336.60 0.2M
2023-10-04 345.00 349.60 336.00 337.45 0.3M
2023-10-03 349.00 351.00 344.00 347.50 0.2M
2023-09-29 349.95 351.95 342.35 343.80 0.2M
2023-09-28 347.75 350.00 342.00 348.80 0.5M
2023-09-27 348.60 354.90 344.15 347.60 0.3M
2023-09-26 340.85 359.00 340.00 347.65 0.7M
2023-09-25 321.50 343.90 321.50 341.75 0.5M
2023-09-22 321.00 340.70 313.00 325.90 0.8M
2023-09-21 331.30 332.50 319.95 321.60 0.7M
2023-09-20 340.00 346.80 332.30 335.15 0.3M
2023-09-18 348.15 354.65 340.10 342.35 0.3M
2023-09-15 348.85 358.00 336.00 347.05 7.3M
2023-09-14 346.40 355.35 344.20 348.00 1.1M
2023-09-13 351.35 359.70 340.85 343.95 0.9M
2023-09-12 371.80 374.00 302.35 357.10 1.9M
2023-09-11 355.85 373.30 355.70 370.85 1.7M
2023-09-08 352.00 359.10 350.00 356.50 0.8M
2023-09-07 348.95 355.05 347.55 352.10 0.7M
2023-09-06 349.00 351.40 346.85 350.05 0.6M
2023-09-05 351.45 354.95 349.50 350.40 0.7M
2023-09-04 360.00 365.25 346.00 349.10 1.6M
2023-09-01 357.50 359.00 352.25 358.15 0.7M
2023-08-31 345.20 357.00 344.20 355.00 0.6M
2023-08-30 349.70 351.80 341.15 345.20 0.8M
2023-08-29 348.45 358.00 345.00 348.65 1.5M
2023-08-28 347.00 351.10 344.30 348.45 0.4M
2023-08-25 349.35 351.70 345.60 347.70 0.4M
2023-08-24 345.50 352.80 344.30 350.50 0.6M
2023-08-23 341.00 347.95 337.00 345.70 0.6M
2023-08-22 350.00 351.95 339.00 341.90 0.7M
2023-08-21 343.55 354.40 340.60 347.00 2.0M
2023-08-18 328.20 346.55 326.50 340.45 1.9M
2023-08-17 325.80 328.00 321.10 327.40 0.5M
2023-08-16 324.50 325.00 320.70 324.80 0.6M
2023-08-14 329.80 330.00 321.10 324.10 0.4M
2023-08-11 334.90 334.90 328.10 329.95 0.5M
2023-08-10 337.50 340.45 332.10 334.05 0.9M
2023-08-09 336.35 339.10 331.60 337.50 0.7M
2023-08-08 339.40 342.00 335.10 336.35 0.4M
2023-08-07 333.45 341.00 330.05 338.20 1.5M
2023-08-04 332.90 338.75 331.50 332.10 0.4M
2023-08-03 332.60 336.00 330.50 332.70 0.3M
2023-08-02 336.50 338.60 328.20 331.40 0.4M
2023-08-01 338.50 341.90 334.30 336.85 0.5M
2023-07-31 340.00 341.10 331.00 337.50 0.7M
2023-07-28 326.90 342.00 326.05 338.10 1.2M
2023-07-27 339.50 341.05 318.25 325.45 1.2M
2023-07-26 335.85 340.40 328.15 336.15 0.7M
2023-07-25 337.10 339.50 325.00 334.85 1.4M
2023-07-24 330.10 339.00 328.00 334.40 3.0M
2023-07-21 330.00 333.95 326.00 327.35 0.7M
2023-07-20 325.15 332.00 321.15 329.25 1.0M
2023-07-19 322.10 326.80 319.10 324.20 0.7M
2023-07-18 318.50 324.00 312.30 322.00 1.1M
2023-07-17 310.80 318.35 308.30 317.00 0.6M
2023-07-14 301.20 312.00 301.00 308.55 1.0M
2023-07-13 299.45 305.70 296.70 300.55 1.4M
2023-07-12 294.85 306.45 292.05 300.05 3.4M
2023-07-11 290.00 300.00 287.40 294.85 1.7M
2023-07-10 284.80 292.00 284.05 289.20 0.7M
2023-07-07 282.10 285.30 276.30 281.30 4.2M
2023-07-06 285.00 289.20 284.25 286.40 1.1M
2023-07-05 272.80 286.30 272.80 284.20 1.3M
2023-07-04 272.70 277.00 271.00 273.15 0.5M
2023-07-03 270.80 275.00 270.50 272.50 0.8M
2023-06-30 272.00 273.80 268.10 270.40 0.3M
2023-06-28 281.70 281.70 270.00 272.40 0.6M
2023-06-27 271.70 281.65 271.70 279.70 0.8M
2023-06-26 266.05 277.00 266.05 271.10 0.7M
2023-06-23 277.00 277.90 266.05 269.40 0.4M
2023-06-22 282.85 286.20 275.05 277.15 0.3M
2023-06-21 276.75 284.70 276.10 282.80 0.5M
2023-06-20 283.40 284.80 275.00 275.85 0.5M
2023-06-19 285.95 289.65 283.80 285.25 0.4M
2023-06-16 285.90 288.45 281.00 284.60 0.6M
2023-06-15 284.25 289.90 279.10 285.10 1.0M
2023-06-14 289.40 292.30 276.95 284.25 0.8M
2023-06-13 279.70 296.45 277.10 285.95 2.0M
2023-06-12 258.00 275.75 258.00 271.25 4.4M
2023-06-09 255.55 259.45 253.40 257.95 1.0M
2023-06-08 256.60 257.00 251.80 254.55 1.2M
2023-06-07 249.10 258.20 246.75 255.20 1.6M
2023-06-06 242.00 252.60 238.30 249.40 1.6M
2023-06-05 234.60 242.00 234.10 241.40 1.1M
2023-06-02 233.10 237.40 230.90 233.30 0.5M
2023-06-01 229.00 233.50 227.30 232.30 1.1M
2023-05-31 231.30 232.90 225.55 228.15 1.1M
2023-05-30 232.05 234.55 231.00 232.20 0.3M
2023-05-29 228.70 236.00 227.00 233.80 1.0M
2023-05-26 229.25 233.25 223.80 226.80 0.5M
2023-05-25 227.80 231.90 225.90 228.20 0.3M
2023-05-24 230.20 232.90 227.00 227.80 0.4M
2023-05-23 239.00 243.95 228.05 230.15 1.0M
2023-05-22 234.00 243.80 230.45 239.45 0.9M
2023-05-19 239.00 239.00 231.55 234.20 0.5M
2023-05-18 230.00 239.70 230.00 237.95 1.9M
2023-05-17 231.20 233.00 225.90 229.95 0.7M
2023-05-16 234.00 236.00 230.25 231.80 0.6M
2023-05-15 232.25 236.00 230.65 232.70 0.4M
2023-05-12 230.55 235.00 230.55 231.65 1.0M
2023-05-11 234.95 236.00 230.95 232.40 1.3M
2023-05-10 230.00 237.90 224.55 234.55 1.1M
2023-05-09 231.50 233.80 229.25 230.50 1.2M
2023-05-08 231.80 235.90 228.40 229.85 0.6M
2023-05-05 230.45 235.00 226.20 230.60 1.2M
2023-05-04 219.20 238.00 219.20 231.50 4.4M
2023-05-03 216.80 222.00 215.55 218.05 0.7M
2023-05-02 215.40 218.70 213.25 217.30 0.6M
2023-04-28 216.00 221.70 211.25 213.20 1.6M
2023-04-27 211.90 221.40 211.00 219.45 1.2M
2023-04-26 211.00 212.95 209.00 211.55 0.7M
2023-04-25 216.00 217.10 208.10 210.80 0.7M
2023-04-24 218.05 219.50 214.75 215.20 0.5M
2023-04-21 222.45 222.45 215.60 217.00 0.9M
2023-04-20 221.25 226.70 220.35 222.25 1.7M
2023-04-19 218.05 222.95 216.95 220.40 1.5M
2023-04-18 217.95 219.05 213.55 217.55 0.8M
2023-04-17 219.00 224.75 214.85 217.05 1.2M
2023-04-13 211.40 221.60 210.10 219.60 1.6M
2023-04-12 209.90 213.00 207.35 210.70 1.2M
2023-04-11 211.75 214.70 206.00 208.95 1.4M
2023-04-10 223.05 225.00 205.40 210.65 2.1M
2023-04-06 217.00 228.80 216.00 224.05 1.9M
2023-04-05 217.90 219.75 215.80 217.25 0.7M
2023-04-03 217.75 218.60 215.20 216.90 0.8M
2023-03-31 218.45 221.00 212.25 214.50 0.5M
2023-03-29 216.20 218.30 212.80 216.30 1.0M
2023-03-28 211.45 218.00 205.60 215.10 1.2M
2023-03-27 211.70 221.80 210.00 211.55 1.8M
2023-03-24 211.00 213.75 209.00 210.30 0.4M
2023-03-23 210.25 214.90 209.25 210.25 0.6M
2023-03-22 212.50 216.00 210.00 210.80 0.5M
2023-03-21 210.45 214.00 208.25 212.00 0.6M
2023-03-20 206.65 216.50 206.65 210.20 1.4M
2023-03-17 212.00 214.00 208.50 211.10 0.7M
2023-03-16 207.10 213.55 207.10 210.15 0.9M
2023-03-15 213.00 215.00 207.00 209.30 0.5M
2023-03-14 207.45 217.60 205.55 211.05 1.5M
2023-03-13 208.55 212.25 205.15 207.30 1.1M
2023-03-10 209.95 214.00 205.50 208.35 1.6M
2023-03-09 197.40 212.00 197.40 209.60 4.1M
2023-03-08 183.40 196.20 183.35 195.55 2.2M
2023-03-06 183.20 187.25 182.05 184.60 0.8M
2023-03-03 177.05 181.90 177.00 181.20 0.6M
2023-03-02 179.70 180.50 174.05 175.70 0.4M
2023-03-01 175.60 180.80 175.60 178.00 0.4M
2023-02-28 173.05 178.00 170.75 175.70 0.4M
2023-02-27 178.10 179.75 171.35 172.85 0.7M
2023-02-24 182.00 184.70 178.50 180.30 0.6M
2023-02-23 167.75 182.85 166.65 180.85 2.1M
2023-02-22 174.50 176.50 166.05 167.65 1.7M
2023-02-21 180.75 182.50 175.00 175.55 0.4M
2023-02-20 182.85 184.45 178.40 180.65 0.8M
2023-02-17 182.10 183.25 180.55 181.95 0.6M
2023-02-16 186.95 188.30 181.60 182.60 0.8M
2023-02-15 185.20 188.90 184.45 186.10 0.6M
2023-02-14 186.45 191.50 185.30 186.45 0.8M
2023-02-13 190.90 194.00 183.80 185.95 1.0M
2023-02-10 183.00 193.40 183.00 189.95 1.2M
2023-02-09 183.75 186.00 181.00 183.85 0.5M
2023-02-08 182.50 188.10 181.85 183.10 0.5M
2023-02-07 184.60 185.30 180.10 181.75 0.5M
2023-02-06 180.50 186.95 180.50 184.20 0.5M
2023-02-03 183.80 184.75 178.30 181.75 0.5M
2023-02-02 180.00 188.00 180.00 183.10 0.8M
2023-02-01 187.95 191.70 178.80 183.15 1.5M
2023-01-31 181.00 189.00 177.30 185.80 1.6M
2023-01-30 179.95 185.35 176.35 180.05 1.2M
2023-01-27 186.50 188.80 173.45 180.25 2.4M
2023-01-25 192.80 193.65 184.00 185.95 1.4M
2023-01-24 188.90 194.65 186.35 192.35 2.1M
2023-01-23 203.00 203.20 185.35 188.10 2.4M
2023-01-20 203.40 209.00 198.65 201.10 5.1M
2023-01-19 190.00 204.85 188.80 201.80 7.4M
2023-01-18 184.05 198.80 182.75 190.45 6.1M
2023-01-17 183.50 187.40 181.80 183.60 1.0M
2023-01-16 182.50 185.00 178.00 183.90 1.5M
2023-01-13 184.00 185.95 181.00 182.10 1.0M
2023-01-12 187.00 188.90 180.55 182.65 1.5M
2023-01-11 182.25 195.00 181.45 185.60 4.0M
2023-01-10 181.80 188.70 175.30 181.25 2.3M
2023-01-09 178.90 182.75 178.60 180.90 1.4M
2023-01-06 182.80 183.00 175.00 177.20 1.0M
2023-01-05 181.00 184.85 178.15 182.55 1.2M
2023-01-04 192.65 192.65 175.10 180.20 2.4M
2023-01-03 180.50 194.00 178.20 190.65 3.3M
2023-01-02 176.00 199.00 175.00 185.30 7.0M