Prime Focus

PRFO
🏛️ インド →
173.65
最終更新: 2025-10-01
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
2022-12-30 78.45 78.45 73.20 74.00 0.0M
2022-12-29 77.70 77.70 76.15 77.00 0.0M
2022-12-28 75.15 77.50 75.15 77.00 0.0M
2022-12-27 74.65 76.90 74.00 76.50 0.0M
2022-12-26 70.65 75.45 69.60 74.35 0.0M
2022-12-23 75.15 77.15 70.00 70.35 0.0M
2022-12-22 78.25 80.15 75.95 76.45 0.0M
2022-12-21 84.90 84.90 79.30 80.10 0.0M
2022-12-20 84.65 86.10 81.75 84.15 0.0M
2022-12-19 85.35 87.55 84.95 85.75 0.0M
2022-12-16 88.50 89.50 85.50 87.10 0.0M
2022-12-15 88.80 90.05 86.80 87.10 0.0M
2022-12-14 89.30 91.40 87.05 88.65 0.0M
2022-12-13 88.70 92.85 85.35 88.70 0.0M
2022-12-12 91.60 93.80 87.65 88.20 0.0M
2022-12-09 96.50 96.85 90.05 92.10 0.0M
2022-12-08 90.50 101.40 89.35 96.70 0.0M
2022-12-07 87.15 92.40 87.00 89.20 0.0M
2022-12-06 90.95 91.35 87.25 88.15 0.0M
2022-12-05 87.65 92.80 86.65 89.75 0.0M
2022-12-02 92.25 92.80 88.50 90.70 0.0M
2022-12-01 100.00 100.00 90.25 92.25 0.0M
2022-11-30 91.10 102.00 85.90 95.75 0.1M
2022-11-29 83.90 94.95 79.05 93.35 0.2M
2022-11-28 70.00 82.25 67.80 82.00 0.3M
2022-11-25 69.75 69.80 67.95 68.55 0.0M
2022-11-24 69.00 70.45 68.40 69.70 0.0M
2022-11-23 68.45 69.95 67.10 68.15 0.0M
2022-11-22 67.40 67.85 66.65 67.40 0.0M
2022-11-21 68.55 68.70 66.25 67.35 0.0M
2022-11-18 69.10 69.10 66.95 68.55 0.0M
2022-11-17 74.00 74.00 67.45 68.05 0.0M
2022-11-16 72.15 73.15 67.60 68.95 0.0M
2022-11-15 74.50 74.50 71.50 72.30 0.0M
2022-11-14 72.65 80.20 72.65 74.50 0.0M
2022-11-11 74.65 75.70 73.60 73.90 0.0M
2022-11-10 74.75 74.75 74.10 74.10 0.0M
2022-11-09 76.60 77.50 74.45 74.65 0.0M
2022-11-07 77.00 77.00 75.00 75.20 0.0M
2022-11-04 77.10 77.15 75.05 75.55 0.0M
2022-11-03 76.30 76.35 75.85 75.85 0.0M
2022-11-02 72.15 78.05 72.15 77.30 0.0M
2022-11-01 79.90 79.90 74.55 76.40 0.0M
2022-10-31 71.50 76.95 71.50 76.00 0.0M
2022-10-28 73.45 76.25 73.40 74.85 0.0M
2022-10-27 74.40 74.90 73.05 74.40 0.0M
2022-10-25 73.30 74.85 72.40 74.40 0.0M
2022-10-24 72.60 85.00 70.70 75.20 0.0M
2022-10-21 75.60 75.60 73.30 75.50 0.0M
2022-10-20 74.85 80.00 73.95 74.45 0.0M
2022-10-19 73.10 75.65 72.10 74.00 0.0M
2022-10-18 75.05 75.50 73.30 75.10 0.0M
2022-10-17 77.10 77.10 74.20 74.25 0.0M
2022-10-14 75.30 80.10 74.95 76.00 0.0M
2022-10-13 74.80 75.95 73.80 75.50 0.0M
2022-10-12 74.90 77.00 74.90 76.00 0.0M
2022-10-11 74.95 77.80 73.30 74.85 0.0M
2022-10-10 75.00 77.50 73.45 76.25 0.0M
2022-10-07 72.05 74.55 72.05 73.65 0.0M
2022-10-06 71.85 74.95 71.85 73.80 0.0M
2022-10-04 73.00 75.00 72.80 73.85 0.0M
2022-10-03 77.00 77.00 68.30 73.10 0.0M
2022-09-30 73.10 73.55 71.00 72.35 0.0M
2022-09-29 72.70 73.90 71.15 71.55 0.0M
2022-09-28 74.65 75.55 71.00 72.95 0.0M
2022-09-27 71.95 76.15 71.30 74.55 0.0M
2022-09-26 77.50 77.50 71.50 72.05 0.0M
2022-09-23 75.95 77.50 75.00 76.45 0.0M
2022-09-22 74.65 80.35 74.65 77.15 0.0M
2022-09-21 79.60 79.60 74.10 74.45 0.0M
2022-09-20 79.50 82.00 78.00 78.00 0.0M
2022-09-19 79.55 80.00 77.50 78.55 0.0M
2022-09-16 78.40 79.30 77.50 77.65 0.0M
2022-09-15 79.70 81.25 76.50 79.70 0.0M
2022-09-14 79.90 80.25 78.00 78.35 0.0M
2022-09-13 80.00 81.85 79.10 80.20 0.0M
2022-09-12 81.10 83.85 79.05 80.65 0.0M
2022-09-09 83.95 83.95 79.00 80.80 0.0M
2022-09-08 77.25 84.15 75.60 81.10 0.1M
2022-09-07 74.65 79.05 74.65 76.50 0.0M
2022-09-06 81.80 81.80 75.00 76.55 0.0M
2022-09-05 78.25 81.80 78.10 81.00 0.0M
2022-09-02 75.00 81.95 71.90 80.15 0.1M
2022-09-01 75.50 75.50 72.50 74.50 0.0M
2022-08-30 77.20 81.00 73.65 74.20 0.0M
2022-08-29 70.00 77.00 69.80 77.00 0.0M
2022-08-26 70.75 70.80 70.00 70.00 0.0M
2022-08-25 70.85 71.20 69.65 70.70 0.0M
2022-08-24 71.30 71.85 70.50 70.55 0.0M
2022-08-23 70.60 73.00 70.60 71.60 0.0M
2022-08-22 65.65 72.00 65.00 71.65 0.0M
2022-08-19 74.00 74.00 65.30 67.70 0.0M
2022-08-18 72.90 72.90 68.05 68.75 0.0M
2022-08-17 70.05 71.20 69.65 71.15 0.0M
2022-08-16 71.15 71.15 70.00 70.55 0.0M
2022-08-12 73.00 74.50 71.00 72.30 0.0M
2022-08-11 78.00 78.00 71.20 72.85 0.0M
2022-08-10 73.85 76.00 71.10 74.65 0.0M
2022-08-08 72.75 73.85 71.50 73.60 0.0M
2022-08-05 74.05 76.00 70.95 71.90 0.0M
2022-08-04 68.25 70.55 67.95 70.55 0.0M
2022-08-03 69.30 69.45 66.00 67.20 0.0M
2022-08-02 69.35 69.60 68.45 69.25 0.0M
2022-08-01 70.30 70.70 68.85 69.35 0.0M
2022-07-29 69.30 70.20 68.55 69.55 0.0M
2022-07-28 68.00 68.50 66.95 67.65 0.0M
2022-07-27 68.70 68.70 65.05 66.85 0.0M
2022-07-26 69.25 69.25 67.15 68.00 0.0M
2022-07-25 69.20 69.20 68.10 68.30 0.0M
2022-07-22 68.55 69.95 68.55 69.65 0.0M
2022-07-21 69.40 69.60 68.40 68.80 0.0M
2022-07-20 71.15 71.15 69.05 69.10 0.0M
2022-07-19 69.90 70.10 68.35 69.50 0.0M
2022-07-18 69.00 70.50 67.70 70.05 0.0M
2022-07-15 68.90 68.90 68.30 68.65 0.0M
2022-07-14 70.90 71.35 67.85 67.95 0.0M
2022-07-13 71.05 71.25 69.15 69.15 0.0M
2022-07-12 70.60 71.40 70.05 70.20 0.0M
2022-07-11 68.55 71.15 68.05 70.60 0.0M
2022-07-08 69.50 69.80 68.00 68.55 0.0M
2022-07-07 69.20 70.05 68.95 69.65 0.0M
2022-07-06 72.15 72.15 68.65 70.65 0.0M
2022-07-05 68.75 68.75 68.75 68.75 0.0M
2022-07-04 62.45 66.45 62.45 65.50 0.0M
2022-07-01 62.85 64.20 62.80 63.30 0.0M
2022-06-30 62.60 63.90 62.30 63.90 0.0M
2022-06-29 61.95 63.50 61.75 62.40 0.0M
2022-06-28 64.55 64.55 61.50 62.50 0.0M
2022-06-27 63.70 64.00 60.90 61.50 0.0M
2022-06-24 62.00 63.15 61.40 62.75 0.0M
2022-06-23 62.20 62.20 61.00 61.00 0.0M
2022-06-22 63.15 63.90 61.10 61.70 0.0M
2022-06-21 61.10 63.20 60.35 62.95 0.0M
2022-06-20 67.95 67.95 61.85 61.85 0.0M
2022-06-17 65.10 66.60 65.10 65.10 0.0M
2022-06-16 73.15 74.35 68.05 68.50 0.0M
2022-06-15 75.80 75.80 70.50 71.10 0.0M
2022-06-14 71.55 72.20 71.10 72.20 0.0M
2022-06-13 69.20 69.45 67.55 68.80 0.0M
2022-06-10 72.40 72.40 70.45 71.05 0.0M
2022-06-09 71.20 72.35 70.75 71.35 0.0M
2022-06-08 72.40 73.15 71.10 71.25 0.0M
2022-06-07 75.15 75.15 73.50 73.60 0.0M
2022-06-06 82.35 82.35 75.65 75.80 0.0M
2022-06-03 77.55 81.00 77.50 78.50 0.0M
2022-06-02 82.90 82.90 77.30 77.45 0.0M
2022-06-01 80.35 80.35 78.10 80.35 0.0M
2022-05-31 76.55 76.55 76.55 76.55 0.0M
2022-05-30 72.95 72.95 72.95 72.95 0.0M
2022-05-27 69.90 71.40 68.20 69.50 0.0M
2022-05-26 65.65 69.25 65.50 69.25 0.0M
2022-05-25 69.35 69.35 66.00 66.05 0.0M
2022-05-24 69.85 71.85 68.75 69.10 0.0M
2022-05-23 72.20 72.50 69.00 70.20 0.0M
2022-05-20 72.30 72.90 70.95 71.50 0.0M
2022-05-19 74.00 74.00 71.00 71.20 0.0M
2022-05-18 76.85 76.85 71.80 72.95 0.0M
2022-05-17 71.30 73.50 70.95 73.25 0.0M
2022-05-16 68.35 72.05 68.35 71.05 0.0M
2022-05-13 70.95 71.50 69.25 69.40 0.0M
2022-05-12 68.50 70.10 68.10 69.90 0.0M
2022-05-11 69.70 71.90 68.00 69.40 0.0M
2022-05-10 71.95 73.30 68.25 71.55 0.0M
2022-05-09 71.45 72.20 70.85 70.90 0.0M
2022-05-06 70.75 75.20 70.40 71.25 0.0M
2022-05-05 77.50 77.50 70.65 72.20 0.0M
2022-05-04 76.20 77.80 72.50 74.00 0.0M
2022-05-02 75.00 79.70 75.00 76.25 0.0M
2022-04-29 77.25 80.05 77.25 77.60 0.0M
2022-04-28 80.45 80.60 77.60 78.20 0.0M
2022-04-27 79.90 80.65 77.95 80.00 0.0M
2022-04-26 80.15 86.00 78.60 79.90 0.0M
2022-04-25 83.95 84.25 81.30 81.90 0.0M
2022-04-22 84.50 85.15 83.00 84.05 0.0M
2022-04-21 84.30 85.25 82.00 83.50 0.0M
2022-04-20 86.00 86.05 81.40 82.35 0.0M
2022-04-19 89.30 89.30 84.30 85.55 0.0M
2022-04-18 86.15 91.25 84.90 87.55 0.0M
2022-04-13 87.80 87.80 85.40 86.95 0.0M
2022-04-12 89.90 89.90 85.00 86.15 0.0M
2022-04-11 87.15 88.30 84.10 87.60 0.0M
2022-04-08 85.40 89.85 85.05 86.05 0.0M
2022-04-07 90.90 90.90 86.70 87.70 0.0M
2022-04-06 90.60 91.30 89.20 89.35 0.0M
2022-04-05 93.90 93.90 90.85 91.25 0.0M
2022-04-04 91.95 95.80 91.95 92.25 0.1M
2022-04-01 91.75 93.95 88.50 91.25 0.0M
2022-03-31 95.45 96.30 90.95 91.10 0.0M
2022-03-30 92.20 94.95 88.90 94.25 0.2M
2022-03-29 88.75 91.25 88.25 91.20 0.0M
2022-03-28 86.50 88.75 84.50 86.95 0.2M
2022-03-25 87.35 89.10 84.80 85.05 0.0M
2022-03-24 87.00 90.00 87.00 87.90 0.0M
2022-03-23 86.00 90.05 84.00 87.75 0.3M
2022-03-22 87.70 87.70 85.00 85.80 0.0M
2022-03-21 90.90 92.65 87.95 88.60 0.0M
2022-03-17 90.10 92.45 88.25 89.00 0.2M
2022-03-16 90.95 90.95 85.35 88.05 0.0M
2022-03-15 85.75 89.05 84.80 89.00 0.2M
2022-03-14 83.05 85.35 81.90 84.85 0.0M
2022-03-11 79.95 81.80 77.80 81.30 0.0M
2022-03-10 79.55 80.55 74.95 77.95 0.0M
2022-03-09 76.15 76.80 75.60 76.80 0.0M
2022-03-08 73.05 74.50 70.85 73.15 0.0M
2022-03-07 72.35 72.35 71.00 71.00 0.0M
2022-03-04 73.90 75.95 72.10 74.15 0.0M
2022-03-03 75.60 76.65 72.80 73.70 0.0M
2022-03-02 76.00 76.00 73.80 74.60 0.0M
2022-02-28 75.55 76.25 71.55 76.10 0.0M
2022-02-25 73.85 76.80 73.80 75.15 0.0M
2022-02-24 74.00 74.00 73.15 73.15 0.0M
2022-02-23 76.10 78.80 75.55 77.00 0.0M
2022-02-22 74.75 77.00 74.75 76.05 0.0M
2022-02-21 82.00 83.55 78.65 78.65 0.0M
2022-02-18 83.00 85.40 81.00 82.75 0.0M
2022-02-17 84.15 85.00 82.00 83.20 0.0M
2022-02-16 86.70 88.05 84.10 84.80 0.0M
2022-02-15 84.05 89.80 82.70 83.90 0.0M
2022-02-14 87.05 87.05 87.05 87.05 0.0M
2022-02-11 92.00 92.00 91.60 91.60 0.0M
2022-02-10 94.55 100.00 92.60 96.40 0.1M
2022-02-09 90.20 97.70 88.40 97.45 0.1M
2022-02-08 102.75 102.75 93.05 93.05 0.2M
2022-02-07 97.90 97.90 97.90 97.90 0.0M
2022-02-04 93.25 93.25 93.25 93.25 0.0M
2022-02-03 88.85 88.85 88.85 88.85 0.1M
2022-02-02 84.65 84.65 76.65 84.65 0.2M
2022-02-01 80.65 80.65 80.65 80.65 0.1M
2022-01-31 76.85 76.85 76.85 76.85 0.1M
2022-01-28 72.90 73.20 72.15 73.20 0.0M
2022-01-27 69.75 69.75 67.50 69.75 0.1M
2022-01-25 64.95 68.10 64.40 66.45 0.0M
2022-01-24 68.55 68.95 64.45 65.70 0.0M
2022-01-21 68.05 69.55 66.90 67.80 0.0M
2022-01-20 64.75 68.90 64.75 68.10 0.0M
2022-01-19 69.00 69.00 66.45 66.90 0.0M
2022-01-18 67.30 70.00 65.00 69.90 0.0M
2022-01-17 65.40 67.35 64.50 66.70 0.0M
2022-01-14 69.80 69.80 65.00 65.40 0.0M
2022-01-13 67.90 67.95 66.50 66.95 0.0M
2022-01-12 68.25 70.20 66.25 67.25 0.0M
2022-01-11 67.00 67.05 66.30 66.90 0.0M
2022-01-10 66.70 68.80 66.60 66.80 0.0M
2022-01-07 70.25 70.25 66.15 66.85 0.0M
2022-01-06 69.65 69.65 66.60 67.60 0.0M
2022-01-05 68.80 72.00 68.60 69.35 0.0M
2022-01-04 71.90 73.10 70.15 70.90 0.0M
2022-01-03 72.90 72.90 69.50 72.00 0.0M