PDS Limited

PDSL
🏛️ インド →
317.55
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
09:15 319.80 319.80 316.35 317.55 0.2K
09:20 317.00 317.70 317.00 317.70 0.1K
09:25 319.05 319.75 318.75 319.45 0.3K
09:30 319.25 319.40 318.70 319.40 0.2K
09:35 320.60 321.80 320.60 321.05 0.3K
09:40 320.95 321.35 320.70 320.70 0.1K
09:45 319.90 320.85 319.90 320.85 0.0K
09:50 320.65 321.20 319.55 319.55 0.1K
09:55 319.30 319.30 319.15 319.15 0.0K
10:00 319.20 319.25 318.00 318.00 0.2K
10:05 316.90 316.90 315.75 315.75 0.0K
10:10 316.30 316.30 316.30 316.30 0.0K
10:15 316.95 316.95 316.25 316.25 0.0K
10:20 318.25 318.25 318.25 318.25 0.0K
10:25 319.05 319.05 318.25 318.25 0.0K
10:35 318.00 318.00 318.00 318.00 0.0K
10:45 315.60 315.60 315.60 315.60 0.0K
10:50 316.05 316.10 316.05 316.10 0.1K
11:00 316.10 316.10 315.60 315.90 0.2K
11:10 316.40 316.40 316.40 316.40 0.0K
11:15 315.35 315.35 315.35 315.35 0.0K
11:25 316.20 316.20 316.20 316.20 0.1K
11:30 316.40 316.40 315.35 315.35 0.0K
11:40 315.55 316.50 315.55 316.50 0.1K
11:50 317.60 318.40 317.25 318.40 0.3K
11:55 320.00 320.95 320.00 320.95 0.3K
12:00 320.95 320.95 319.75 319.75 0.1K
12:05 317.95 317.95 317.95 317.95 0.5K
12:20 317.95 319.40 317.95 319.40 0.1K
12:25 320.05 320.05 320.05 320.05 0.0K
12:30 319.55 319.55 319.55 319.55 0.0K
12:40 319.95 319.95 319.95 319.95 0.0K
12:45 320.05 321.95 320.05 320.10 1.0K
13:05 319.40 319.40 319.40 319.40 0.0K
13:15 319.90 319.90 319.90 319.90 0.0K
13:30 319.25 319.25 319.25 319.25 0.0K
13:35 318.30 318.30 318.00 318.00 0.2K
13:40 317.05 317.05 317.05 317.05 0.2K
13:45 316.05 317.60 316.05 317.60 0.3K
13:50 317.45 317.45 317.45 317.45 0.0K
13:55 317.45 317.45 317.45 317.45 0.0K
14:00 316.85 316.85 316.85 316.85 0.4K
14:05 319.00 319.00 319.00 319.00 0.1K
14:30 318.95 318.95 318.50 318.50 0.1K
14:40 319.90 319.90 319.90 319.90 0.0K
14:45 319.90 319.90 318.90 318.90 0.0K
14:50 319.95 319.95 319.95 319.95 0.1K
14:55 318.75 318.75 318.50 318.50 0.5K
15:00 318.50 318.50 318.50 318.50 0.1K
15:10 318.60 318.60 318.50 318.50 0.1K
15:15 318.50 318.50 317.50 317.50 0.2K
15:20 318.40 318.40 317.55 317.60 0.0K
15:25 317.60 322.50 317.60 319.30 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 319.80 319.80 315.00 317.55 0.0M
2025-10-01 319.80 322.50 315.35 319.30 0.0M
2025-09-30 320.80 322.25 311.85 318.15 0.0M
2025-09-29 329.65 329.65 312.00 313.50 0.0M
2025-09-26 330.30 332.30 323.00 324.60 0.0M
2025-09-25 335.75 337.00 330.70 332.85 0.0M
2025-09-24 337.45 337.75 333.30 335.60 0.0M
2025-09-23 349.00 349.00 336.70 339.95 0.0M
2025-09-22 350.00 350.00 344.45 347.05 0.0M
2025-09-19 353.00 355.85 347.05 352.50 0.0M
2025-09-18 344.45 355.00 342.10 350.65 0.0M
2025-09-17 335.35 339.20 330.30 337.80 0.0M
2025-09-16 325.00 333.60 324.80 332.20 0.0M
2025-09-15 322.15 326.35 320.50 323.80 0.0M
2025-09-12 332.25 338.85 320.15 321.25 0.0M
2025-09-11 334.15 335.50 327.80 329.15 0.0M
2025-09-10 327.50 339.00 327.50 334.15 0.0M
2025-09-09 326.95 328.50 322.20 325.25 0.0M
2025-09-08 324.75 331.45 322.90 326.65 0.0M
2025-09-05 322.45 325.10 318.30 324.00 0.0M
2025-09-04 332.45 332.45 320.05 321.40 0.0M
2025-09-03 324.10 325.05 321.75 323.80 0.0M
2025-09-02 320.00 331.55 318.20 324.60 0.0M
2025-09-01 322.00 325.15 320.50 321.85 0.0M
2025-08-29 327.90 327.90 320.70 323.35 0.0M
2025-08-28 349.90 349.90 320.60 325.95 0.0M
2025-08-26 320.80 327.00 316.30 323.70 0.0M
2025-08-25 325.00 328.75 322.50 324.50 0.0M
2025-08-22 331.25 331.85 324.10 327.10 0.0M
2025-08-21 333.00 336.10 328.10 329.20 0.0M
2025-08-20 338.80 349.00 332.10 334.55 0.0M
2025-08-19 334.00 339.80 324.00 334.50 0.0M
2025-08-18 317.10 335.90 317.10 324.70 0.0M
2025-08-14 315.60 326.55 314.70 317.10 0.0M
2025-08-13 323.35 324.20 319.00 320.40 0.0M
2025-08-12 323.30 324.90 321.20 322.80 0.0M
2025-08-11 325.95 329.20 319.55 323.40 0.0M
2025-08-08 335.80 335.80 320.00 323.15 0.0M
2025-08-07 330.55 332.60 320.55 329.40 0.0M
2025-08-06 338.15 339.35 331.55 334.95 0.0M
2025-08-05 355.85 355.85 334.85 335.55 0.0M
2025-08-04 350.90 350.90 340.00 344.90 0.0M
2025-08-01 347.30 361.20 341.35 350.90 0.0M
2025-07-31 347.30 362.00 341.00 353.20 0.0M
2025-07-30 358.60 361.45 354.05 357.60 0.0M
2025-07-29 371.20 371.20 352.70 357.40 0.0M
2025-07-28 366.05 369.70 355.25 357.60 0.0M
2025-07-25 380.65 384.80 367.25 369.70 0.0M
2025-07-24 381.05 381.95 375.55 378.35 0.0M
2025-07-23 373.05 380.20 373.05 378.85 0.0M
2025-07-22 388.40 388.40 377.25 379.95 0.0M
2025-07-21 390.00 391.00 384.55 388.40 0.0M
2025-07-18 384.00 392.00 382.20 388.15 0.0M
2025-07-17 389.00 389.00 384.00 384.80 0.0M
2025-07-16 390.45 391.25 385.85 388.25 0.0M
2025-07-15 385.05 392.00 385.05 387.65 0.0M
2025-07-14 385.00 391.00 385.00 388.60 0.0M
2025-07-11 390.05 393.40 386.95 389.05 0.0M
2025-07-10 397.75 398.60 388.00 390.15 0.0M
2025-07-09 401.95 401.95 390.30 394.90 0.0M
2025-07-08 403.60 434.75 394.05 395.25 0.0M
2025-07-07 398.75 403.70 394.00 401.30 0.0M
2025-07-04 392.75 408.00 392.75 402.20 0.0M
2025-07-03 409.75 409.75 393.70 399.50 0.0M
2025-07-02 395.00 402.90 394.05 399.80 0.0M
2025-07-01 410.00 410.00 397.80 399.15 0.0M
2025-06-30 404.35 410.00 398.65 407.70 0.0M
2025-06-27 401.70 404.90 397.65 401.60 0.0M
2025-06-26 402.55 410.75 397.10 403.95 0.0M
2025-06-25 396.00 406.30 396.00 400.55 0.0M
2025-06-24 401.10 408.65 396.90 397.90 0.0M
2025-06-23 404.95 404.95 388.45 402.40 0.0M
2025-06-20 409.00 409.00 391.50 395.05 0.0M
2025-06-19 415.00 415.00 399.00 401.95 0.0M
2025-06-18 416.85 416.85 401.70 407.85 0.0M
2025-06-17 413.40 416.85 406.00 408.45 0.0M
2025-06-16 417.00 421.30 408.05 416.75 0.0M
2025-06-13 413.95 417.60 409.00 415.55 0.0M
2025-06-12 423.90 425.95 413.55 418.55 0.0M
2025-06-11 420.00 429.50 417.55 424.30 0.0M
2025-06-10 424.00 424.00 415.95 417.90 0.0M
2025-06-09 433.95 433.95 422.75 423.65 0.0M
2025-06-06 412.05 425.35 412.05 422.80 0.0M
2025-06-05 427.95 428.65 419.00 422.20 0.0M
2025-06-04 435.00 435.00 418.00 420.65 0.0M
2025-06-03 443.85 443.85 417.55 426.70 0.0M
2025-06-02 446.40 446.40 418.80 422.25 0.0M
2025-05-30 410.00 441.65 410.00 437.10 0.0M
2025-05-29 416.60 418.45 413.00 414.60 0.0M
2025-05-28 410.05 417.00 410.05 411.30 0.0M
2025-05-27 411.95 417.05 408.90 414.65 0.0M
2025-05-26 415.10 421.75 410.00 412.10 0.0M
2025-05-23 419.20 427.20 412.00 412.85 0.0M
2025-05-22 413.10 423.05 411.70 421.50 0.0M
2025-05-21 411.05 418.10 408.40 413.50 0.0M
2025-05-20 418.65 420.55 409.00 409.95 0.0M
2025-05-19 464.90 464.90 423.30 426.70 0.0M
2025-05-16 448.70 448.70 427.10 434.95 0.0M
2025-05-15 447.40 448.90 437.30 440.00 0.0M
2025-05-14 430.00 447.95 430.00 443.80 0.0M
2025-05-13 410.00 438.15 410.00 430.75 0.0M
2025-05-12 399.60 418.40 399.60 414.05 0.0M
2025-05-09 383.00 399.55 383.00 397.05 0.0M
2025-05-08 405.00 423.65 394.00 401.60 0.0M
2025-05-07 376.00 415.05 369.65 402.40 0.0M
2025-05-06 377.00 377.00 367.90 372.35 0.0M
2025-05-05 373.20 379.40 366.50 377.40 0.0M
2025-05-02 376.00 378.30 368.80 369.85 0.0M
2025-04-30 384.85 384.85 374.90 381.10 0.0M
2025-04-29 380.00 389.00 380.00 385.35 0.0M
2025-04-28 392.00 392.00 377.05 378.55 0.0M
2025-04-25 391.55 392.00 382.25 391.30 0.0M
2025-04-24 400.40 400.40 388.45 393.70 0.0M
2025-04-23 429.80 429.80 393.40 401.90 0.0M
2025-04-22 447.80 447.80 396.70 400.65 0.0M
2025-04-21 401.65 415.90 401.65 406.20 0.0M
2025-04-17 407.50 410.25 406.00 409.20 0.0M
2025-04-16 412.05 413.20 406.00 409.15 0.0M
2025-04-15 399.75 415.35 399.00 412.05 0.0M
2025-04-11 398.30 406.60 391.00 399.75 0.0M
2025-04-09 403.95 403.95 375.45 381.15 0.0M
2025-04-08 444.00 444.00 384.80 395.80 0.0M
2025-04-07 373.00 390.25 355.05 387.05 0.0M
2025-04-04 419.10 421.90 399.00 399.55 0.0M
2025-04-03 425.35 429.95 425.35 428.70 0.0M
2025-04-02 422.20 430.60 418.45 427.85 0.0M
2025-04-01 436.00 436.00 418.70 429.45 0.0M
2025-03-28 444.95 445.00 426.70 434.25 0.0M
2025-03-27 437.30 443.95 431.00 434.70 0.0M
2025-03-26 431.30 451.30 425.00 441.10 0.0M
2025-03-25 462.45 462.45 445.00 449.40 0.0M
2025-03-24 456.30 466.70 451.00 453.35 0.0M
2025-03-21 457.10 459.95 453.20 456.25 0.0M
2025-03-20 458.95 458.95 447.25 453.30 0.0M
2025-03-19 465.00 465.00 445.05 446.55 0.0M
2025-03-18 438.00 459.10 436.20 449.15 0.0M
2025-03-17 443.50 452.40 433.00 435.65 0.0M
2025-03-13 447.90 461.70 447.90 450.95 0.0M
2025-03-12 454.60 457.50 449.65 452.25 0.0M
2025-03-11 449.15 455.60 441.75 454.65 0.0M
2025-03-10 446.05 456.45 440.45 449.40 0.0M
2025-03-07 444.95 453.90 444.95 447.35 0.0M
2025-03-06 437.70 453.00 437.70 446.35 0.0M
2025-03-05 433.55 443.10 429.55 435.35 0.0M
2025-03-04 418.30 435.45 417.35 430.75 0.0M
2025-03-03 434.35 434.35 415.85 424.65 0.0M
2025-02-28 418.75 431.30 407.80 424.70 0.0M
2025-02-27 440.00 440.00 417.50 420.50 0.0M
2025-02-25 445.80 445.80 427.00 431.30 0.0M
2025-02-24 448.45 448.45 428.50 437.70 0.0M
2025-02-21 449.45 462.00 433.75 439.40 0.0M
2025-02-20 451.70 455.40 443.90 448.55 0.0M
2025-02-19 414.05 459.30 414.05 447.85 0.0M
2025-02-18 487.00 487.00 426.00 445.15 0.0M
2025-02-17 426.00 455.60 426.00 444.30 0.0M
2025-02-14 480.10 481.35 441.55 460.85 0.0M
2025-02-13 469.50 480.65 444.00 465.70 0.0M
2025-02-12 477.40 484.35 446.60 477.00 0.0M
2025-02-11 480.40 480.40 458.50 466.05 0.0M
2025-02-10 472.05 485.30 467.85 470.60 0.0M
2025-02-07 512.20 512.20 486.10 488.35 0.0M
2025-02-06 484.65 504.55 484.65 502.15 0.0M
2025-02-05 494.75 498.25 488.90 494.50 0.0M
2025-02-04 487.75 500.20 484.15 488.50 0.0M
2025-02-03 519.85 519.85 493.40 497.70 0.0M
2025-02-01 487.30 504.75 487.30 497.95 0.0M
2025-01-31 483.10 500.00 483.10 496.10 0.0M
2025-01-30 482.50 503.30 477.65 484.40 0.0M
2025-01-29 499.90 505.60 482.50 492.25 0.0M
2025-01-28 453.95 494.35 453.95 480.15 0.0M
2025-01-27 510.00 510.00 485.00 494.80 0.0M
2025-01-24 518.05 528.00 501.65 504.75 0.0M
2025-01-23 521.70 531.20 518.95 524.55 0.0M
2025-01-22 525.30 525.95 516.75 524.10 0.0M
2025-01-21 532.40 541.10 520.85 524.30 0.0M
2025-01-20 522.05 533.45 521.50 529.90 0.0M
2025-01-17 533.65 536.05 526.35 530.35 0.0M
2025-01-16 510.05 543.95 510.05 536.65 0.0M
2025-01-15 529.25 545.75 523.80 537.50 0.0M
2025-01-14 537.35 537.35 515.70 521.30 0.0M
2025-01-13 553.15 558.45 524.35 528.15 0.0M
2025-01-10 568.75 570.85 556.70 564.40 0.0M
2025-01-09 586.50 600.60 570.00 572.60 0.0M
2025-01-08 593.35 596.20 576.30 584.75 0.0M
2025-01-07 580.30 599.45 570.80 595.80 0.0M
2025-01-06 600.10 614.50 577.70 580.30 0.0M
2025-01-03 640.95 640.95 602.50 607.75 0.0M
2025-01-02 594.30 614.00 590.00 611.40 0.0M
2025-01-01 579.60 593.40 578.45 588.70 0.0M