Power Grid

PGRD
🏛️ インド →
289.60
最終更新: 2025-10-03
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
2023-12-29 238.00 238.20 235.00 237.20 0.8M
2023-12-28 235.70 239.75 234.15 238.70 1.0M
2023-12-27 235.00 235.85 232.60 233.60 0.7M
2023-12-26 232.70 235.80 231.50 233.30 0.5M
2023-12-22 233.85 234.20 230.45 231.70 0.7M
2023-12-21 223.25 233.20 222.75 232.35 0.9M
2023-12-20 233.05 235.35 226.20 227.20 1.2M
2023-12-19 232.70 234.40 230.90 233.90 0.7M
2023-12-18 237.40 237.40 231.45 231.90 0.9M
2023-12-15 234.35 238.00 227.35 237.45 8.1M
2023-12-14 236.55 237.75 231.10 232.10 1.2M
2023-12-13 230.50 237.50 230.50 236.85 0.7M
2023-12-12 230.75 233.30 229.95 231.45 0.4M
2023-12-11 228.50 232.85 227.55 230.95 0.3M
2023-12-08 232.45 233.40 226.45 228.55 1.1M
2023-12-07 225.25 232.35 224.40 229.85 1.0M
2023-12-06 225.05 226.25 222.45 224.40 0.9M
2023-12-05 213.30 223.20 211.70 222.40 1.4M
2023-12-04 211.95 214.00 211.70 212.90 9.2M
2023-12-01 211.65 212.40 209.50 210.35 1.1M
2023-11-30 210.65 212.75 208.20 208.95 0.5M
2023-11-29 211.45 211.45 209.10 211.10 0.2M
2023-11-28 213.00 213.35 209.45 210.15 0.6M
2023-11-24 211.75 212.05 209.50 210.55 0.5M
2023-11-23 212.45 213.10 209.30 210.85 0.4M
2023-11-22 208.10 212.60 208.10 211.50 0.3M
2023-11-21 210.00 210.20 207.95 208.90 0.4M
2023-11-20 210.00 211.20 208.90 209.30 0.4M
2023-11-17 208.25 210.65 206.85 209.55 0.8M
2023-11-16 207.85 208.95 205.75 207.20 0.7M
2023-11-15 214.90 214.90 209.85 210.25 0.5M
2023-11-13 212.75 215.10 210.75 212.30 0.2M
2023-11-12 213.95 213.95 211.65 212.00 0.1M
2023-11-10 210.95 212.90 209.50 211.15 0.7M
2023-11-09 207.05 210.50 206.20 210.00 0.2M
2023-11-08 209.00 209.45 206.50 206.90 0.3M
2023-11-07 207.80 209.00 205.65 208.00 0.8M
2023-11-06 205.05 209.00 205.00 208.20 0.7M
2023-11-03 203.15 206.50 203.15 204.35 0.7M
2023-11-02 202.15 203.60 201.00 203.30 1.1M
2023-11-01 202.50 202.50 200.55 200.95 0.4M
2023-10-31 201.60 202.95 200.50 202.15 10.8M
2023-10-30 201.00 202.10 197.70 200.85 0.7M
2023-10-27 199.95 202.00 199.15 201.00 1.5M
2023-10-26 198.10 199.95 196.20 198.95 0.8M
2023-10-25 199.30 200.45 197.75 199.50 0.8M
2023-10-23 202.85 205.25 198.50 199.60 0.4M
2023-10-20 205.70 205.70 200.90 202.90 1.6M
2023-10-19 204.00 207.35 202.25 205.70 0.7M
2023-10-18 208.85 208.85 204.00 206.50 1.4M
2023-10-17 203.30 208.90 202.70 207.05 1.1M
2023-10-16 201.35 203.85 200.10 203.05 0.2M
2023-10-13 200.75 202.35 199.35 201.65 0.9M
2023-10-12 198.45 202.00 197.70 200.85 1.8M
2023-10-11 197.90 199.10 197.40 198.50 0.4M
2023-10-10 195.30 198.50 195.30 197.95 0.6M
2023-10-09 195.20 196.85 193.80 196.10 1.3M
2023-10-06 197.35 197.50 194.90 197.05 1.0M
2023-10-05 200.35 200.35 195.30 196.50 1.9M
2023-10-04 199.00 199.30 195.45 199.00 0.8M
2023-10-03 199.00 200.00 197.00 199.30 1.5M
2023-09-29 200.20 201.80 199.05 199.85 0.7M
2023-09-28 200.20 204.30 197.80 200.75 0.7M
2023-09-27 199.05 199.55 197.30 199.30 0.3M
2023-09-26 199.00 200.15 197.65 198.40 0.2M
2023-09-25 199.95 200.65 196.75 198.90 0.3M
2023-09-22 200.60 202.65 196.40 199.10 0.7M
2023-09-21 205.00 205.45 200.40 201.80 0.6M
2023-09-20 199.85 205.90 198.45 204.70 1.2M
2023-09-18 194.55 200.50 194.20 200.05 1.0M
2023-09-15 196.45 196.45 192.20 194.20 0.5M
2023-09-14 194.10 195.65 193.60 195.10 0.3M
2023-09-13 193.00 194.65 191.20 193.20 0.7M
2023-09-12 203.00 203.95 190.65 191.40 1.1M
2023-09-11 195.04 198.71 193.24 198.30 1.2M
2023-09-08 193.50 196.01 192.83 194.06 0.7M
2023-09-07 190.50 193.24 189.04 192.71 0.3M
2023-09-06 192.00 192.90 189.11 190.84 0.4M
2023-09-05 191.96 192.75 189.79 190.73 0.2M
2023-09-04 189.45 192.30 188.18 191.44 0.5M
2023-09-01 185.81 189.56 183.98 189.08 1.4M
2023-08-31 185.93 187.20 182.70 183.45 0.3M
2023-08-30 188.36 188.70 184.84 185.36 0.3M
2023-08-29 187.35 189.75 186.41 188.36 0.3M
2023-08-28 181.84 186.68 181.84 186.34 0.5M
2023-08-25 185.89 185.89 181.09 181.80 0.6M
2023-08-24 187.50 189.45 184.35 184.73 0.5M
2023-08-23 187.13 187.43 185.40 187.20 0.3M
2023-08-22 185.66 187.50 185.10 185.85 0.4M
2023-08-21 182.21 185.85 181.28 185.44 0.2M
2023-08-18 181.73 182.55 180.00 180.49 0.6M
2023-08-17 186.00 186.49 181.69 182.74 0.2M
2023-08-16 183.19 186.45 182.25 185.85 0.2M
2023-08-14 184.31 184.31 180.68 183.34 0.4M
2023-08-11 183.11 184.69 182.25 183.23 0.5M
2023-08-10 180.64 181.88 180.04 181.50 0.2M
2023-08-09 181.54 182.59 179.81 180.19 0.4M
2023-08-08 184.09 184.09 180.53 181.13 0.5M
2023-08-07 186.41 187.13 184.50 186.00 0.3M
2023-08-04 187.84 187.84 184.99 185.63 0.2M
2023-08-03 186.79 187.91 184.61 186.49 0.5M
2023-08-02 190.01 190.39 184.99 186.45 0.4M
2023-08-01 196.84 196.84 187.88 188.81 1.2M
2023-07-31 196.80 200.14 194.51 199.50 0.9M
2023-07-28 189.00 195.75 187.58 193.69 0.6M
2023-07-27 188.51 189.98 187.31 187.95 0.3M
2023-07-26 190.16 191.74 187.50 188.25 0.5M
2023-07-25 186.11 188.63 186.11 188.36 0.2M
2023-07-24 183.11 186.08 182.10 185.55 0.4M
2023-07-21 182.36 184.69 181.95 183.11 0.3M
2023-07-20 182.55 184.31 181.76 183.11 0.3M
2023-07-19 182.03 184.58 180.41 182.44 0.4M
2023-07-18 180.75 182.70 180.00 180.86 0.3M
2023-07-17 181.50 183.64 179.44 180.75 0.4M
2023-07-14 182.40 183.26 177.60 180.08 0.5M
2023-07-13 189.00 189.15 181.28 182.36 0.6M
2023-07-12 190.80 191.06 188.33 189.23 0.1M
2023-07-11 188.29 191.48 187.58 190.24 0.2M
2023-07-10 191.29 192.45 186.38 187.54 0.3M
2023-07-07 197.14 197.14 191.06 191.70 0.4M
2023-07-06 192.94 197.74 190.80 197.14 0.6M
2023-07-05 186.49 190.50 186.49 189.94 0.2M
2023-07-04 189.11 189.11 187.01 187.20 0.1M
2023-07-03 191.33 191.33 187.24 187.76 0.2M
2023-06-30 190.54 194.85 188.40 191.33 0.6M
2023-06-28 188.33 189.34 184.88 187.61 0.2M
2023-06-27 186.08 187.50 185.89 187.13 0.1M
2023-06-26 187.50 187.58 185.36 186.30 0.1M
2023-06-23 189.15 190.61 187.20 187.50 0.2M
2023-06-22 193.58 193.58 189.56 190.24 0.2M
2023-06-21 187.13 194.25 186.71 193.58 0.8M
2023-06-20 182.44 187.31 182.44 186.71 0.3M
2023-06-19 184.58 186.26 181.73 182.25 0.1M
2023-06-16 184.20 185.51 183.38 184.58 0.1M
2023-06-15 183.90 185.33 182.89 184.80 0.1M
2023-06-14 181.73 185.40 181.61 184.84 0.3M
2023-06-13 181.24 182.55 181.09 181.84 0.2M
2023-06-12 183.56 184.80 180.83 181.28 0.2M
2023-06-09 181.76 184.13 181.39 183.56 0.3M
2023-06-08 179.85 184.05 179.63 181.20 0.7M
2023-06-07 177.30 179.93 177.11 179.44 0.4M
2023-06-06 176.78 177.71 175.84 176.55 0.2M
2023-06-05 177.08 178.46 176.10 176.63 0.3M
2023-06-02 174.83 176.29 174.83 175.95 0.1M
2023-06-01 173.74 175.58 172.54 174.68 0.8M
2023-05-31 176.33 176.33 172.54 174.94 0.3M
2023-05-30 177.04 177.04 175.31 176.33 0.9M
2023-05-29 178.50 178.84 175.65 175.91 0.2M
2023-05-26 178.43 178.50 176.14 177.94 0.2M
2023-05-25 178.58 180.19 177.23 178.43 0.3M
2023-05-24 177.38 178.13 175.88 176.93 0.2M
2023-05-23 175.76 177.38 175.09 175.54 0.9M
2023-05-22 176.14 179.25 174.53 175.76 0.6M
2023-05-19 176.44 178.01 174.00 175.35 0.4M
2023-05-18 179.36 180.04 175.88 176.48 0.5M
2023-05-17 180.23 181.24 178.13 178.99 1.2M
2023-05-16 182.70 183.38 180.00 180.23 0.8M
2023-05-15 181.50 184.16 181.50 182.40 1.2M
2023-05-12 186.45 187.09 180.94 181.28 0.6M
2023-05-11 186.00 186.90 185.03 186.45 0.4M
2023-05-10 183.75 186.00 183.49 185.78 0.4M
2023-05-09 183.49 185.18 182.03 182.44 0.4M
2023-05-08 180.41 184.69 180.41 183.56 0.2M
2023-05-05 179.14 181.13 178.69 180.71 0.1M
2023-05-04 180.00 180.00 176.21 178.99 0.2M
2023-05-03 179.59 181.46 179.18 179.70 0.4M
2023-05-02 178.50 180.83 178.50 180.04 0.3M
2023-04-28 176.36 178.43 174.86 177.60 0.4M
2023-04-27 178.84 178.84 175.09 176.89 0.7M
2023-04-26 175.05 179.59 174.04 178.91 0.5M
2023-04-25 173.85 175.39 173.21 174.56 0.2M
2023-04-24 173.25 174.23 172.50 173.89 0.7M
2023-04-21 173.06 174.23 172.24 173.59 0.1M
2023-04-20 172.69 174.56 172.35 173.10 0.4M
2023-04-19 171.23 173.59 171.23 172.50 0.7M
2023-04-18 177.00 177.75 172.28 172.69 0.4M
2023-04-17 174.38 179.89 174.15 177.34 0.7M
2023-04-13 171.56 173.70 170.25 173.36 0.5M
2023-04-12 172.61 173.44 170.21 170.40 0.2M
2023-04-11 171.75 174.00 171.34 173.44 0.5M
2023-04-10 168.45 172.05 168.45 171.75 0.4M
2023-04-06 169.69 170.48 168.49 168.86 0.5M
2023-04-05 169.13 169.69 167.89 169.24 0.2M
2023-04-03 170.33 170.36 167.85 168.45 0.5M
2023-03-31 167.29 170.03 167.29 169.28 0.4M
2023-03-29 167.03 167.78 165.45 166.84 0.3M
2023-03-28 165.75 167.18 164.06 166.65 0.2M
2023-03-27 166.84 169.69 164.63 165.08 0.5M
2023-03-24 166.76 168.19 165.71 166.84 0.2M
2023-03-23 167.93 168.30 166.05 166.54 0.4M
2023-03-22 167.25 168.38 165.64 168.11 0.1M
2023-03-21 169.54 170.66 166.88 167.21 0.8M
2023-03-20 170.21 171.90 169.24 170.63 0.6M
2023-03-17 174.79 175.46 171.30 172.43 0.3M
2023-03-16 171.56 174.64 171.56 174.00 0.5M
2023-03-15 168.94 172.50 168.94 171.26 0.4M
2023-03-14 169.46 170.74 167.96 168.83 0.7M
2023-03-13 170.48 172.43 169.01 169.58 1.0M
2023-03-10 165.94 171.08 165.94 169.91 0.3M
2023-03-09 171.26 172.80 169.13 169.39 0.2M
2023-03-08 170.33 171.26 169.31 170.96 0.2M
2023-03-06 168.00 171.53 167.29 170.29 0.5M
2023-03-03 165.23 169.05 165.15 166.54 0.2M
2023-03-02 163.88 165.75 161.89 165.15 0.3M
2023-03-01 165.94 166.69 162.71 164.14 0.5M
2023-02-28 165.08 167.25 164.21 166.69 1.9M
2023-02-27 162.04 165.00 160.95 164.51 0.3M
2023-02-24 159.53 161.59 159.45 161.25 0.4M
2023-02-23 161.81 161.81 159.60 159.94 0.3M
2023-02-22 162.68 162.90 159.83 160.91 0.1M
2023-02-21 162.75 164.03 162.00 162.79 0.5M
2023-02-20 163.09 163.09 160.65 161.78 0.2M
2023-02-17 159.86 161.89 159.75 160.31 0.5M
2023-02-16 162.04 162.08 160.50 160.91 0.3M
2023-02-15 159.34 161.33 159.34 160.91 0.8M
2023-02-14 162.41 162.75 159.56 161.25 0.1M
2023-02-13 160.50 162.38 160.50 161.85 0.5M
2023-02-10 159.00 160.84 158.81 160.39 0.4M
2023-02-09 159.86 160.39 159.11 159.56 0.6M
2023-02-08 159.41 159.90 157.88 159.00 1.0M
2023-02-07 163.24 163.58 161.33 162.64 0.4M
2023-02-06 160.88 163.01 159.86 162.83 0.2M
2023-02-03 160.28 161.40 157.80 161.14 0.3M
2023-02-02 161.29 162.79 158.48 159.60 0.3M
2023-02-01 167.25 167.48 160.31 162.45 0.4M
2023-01-31 159.79 165.11 159.30 162.26 0.4M
2023-01-30 162.79 164.10 157.99 158.81 0.7M
2023-01-27 164.51 166.05 162.79 164.36 0.1M
2023-01-25 165.60 166.01 163.35 164.51 1.1M
2023-01-24 170.21 170.21 165.45 165.71 0.6M
2023-01-23 167.59 171.11 167.59 168.71 0.7M
2023-01-20 166.31 167.85 165.75 167.40 0.5M
2023-01-19 164.48 165.83 164.06 165.56 0.3M
2023-01-18 163.80 165.11 162.26 164.51 0.3M
2023-01-17 161.33 164.03 161.18 163.80 0.5M
2023-01-16 160.65 161.96 159.56 161.74 0.1M
2023-01-13 160.20 161.59 160.20 160.43 0.2M
2023-01-12 159.75 160.43 158.51 160.20 0.4M
2023-01-11 159.00 159.75 157.61 159.15 0.3M
2023-01-10 156.98 159.30 156.75 158.85 0.5M
2023-01-09 156.75 158.93 153.34 156.83 1.0M
2023-01-06 156.45 157.73 155.70 156.15 0.2M
2023-01-05 159.19 159.19 154.99 156.60 0.4M
2023-01-04 161.10 161.44 157.91 158.33 0.3M
2023-01-03 161.66 162.11 160.73 161.70 0.1M
2023-01-02 160.54 161.63 159.75 161.33 1.5M