Power Finance Corporation

🏛️ インド →
416.10
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
2025-10-03 415.45 416.95 410.65 416.10 0.0M
2025-10-01 415.00 429.20 412.50 415.20 0.1M
2025-09-30 407.00 413.20 406.80 411.65 0.7M
2025-09-29 401.90 408.45 400.50 407.65 0.4M
2025-09-26 406.50 407.15 396.40 398.65 0.5M
2025-09-25 411.40 414.80 405.60 407.25 0.3M
2025-09-24 414.90 417.25 412.35 412.80 0.4M
2025-09-23 412.50 417.50 412.50 415.75 0.3M
2025-09-22 411.65 414.05 409.70 411.45 0.1M
2025-09-19 409.90 412.70 409.90 411.65 0.2M
2025-09-18 408.50 413.65 408.15 410.00 0.2M
2025-09-17 406.50 408.85 405.00 407.10 0.2M
2025-09-16 403.75 406.55 403.15 405.20 0.2M
2025-09-15 400.10 407.00 400.00 404.55 0.3M
2025-09-12 402.80 403.05 397.45 398.60 0.2M
2025-09-11 400.75 405.00 400.75 402.30 0.2M
2025-09-10 397.25 402.40 397.00 400.80 0.2M
2025-09-09 398.50 399.00 395.35 395.60 0.1M
2025-09-08 397.15 401.35 396.80 397.75 0.1M
2025-09-05 395.65 398.00 393.65 397.00 0.1M
2025-09-04 398.30 398.60 392.00 392.30 0.1M
2025-09-03 395.95 398.40 394.55 397.30 0.0M
2025-09-02 392.20 398.80 391.00 394.90 0.1M
2025-09-01 383.60 392.50 383.60 392.20 0.2M
2025-08-29 384.15 386.30 379.55 382.10 0.1M
2025-08-28 391.65 392.30 384.50 385.05 1.7M
2025-08-26 403.40 403.40 392.00 392.90 0.7M
2025-08-25 403.55 405.15 402.70 403.65 0.2M
2025-08-22 403.00 407.00 399.45 403.55 0.3M
2025-08-21 408.95 412.45 404.60 405.30 0.3M
2025-08-20 414.70 415.20 408.50 408.80 0.3M
2025-08-19 413.50 417.70 411.30 415.55 0.1M
2025-08-18 421.65 421.65 412.10 413.75 0.1M
2025-08-14 420.55 420.55 415.35 417.50 0.1M
2025-08-13 419.70 420.70 416.85 419.35 0.1M
2025-08-12 421.00 425.00 416.70 416.85 0.1M
2025-08-11 409.50 420.70 409.10 420.10 0.2M
2025-08-08 411.40 411.40 405.00 405.50 0.1M
2025-08-07 414.00 416.10 405.70 411.45 0.2M
2025-08-06 412.40 420.50 406.50 417.00 0.2M
2025-08-05 416.40 416.40 413.25 415.50 0.0M
2025-08-04 411.00 415.75 409.00 415.10 0.1M
2025-08-01 408.75 412.00 405.20 405.75 0.0M
2025-07-31 408.70 412.00 403.80 410.45 2.2M
2025-07-30 411.70 415.10 409.50 412.20 2.9M
2025-07-29 415.00 415.00 404.15 411.70 3.2M
2025-07-28 415.65 419.40 405.35 406.40 1.1M
2025-07-25 423.80 425.50 415.00 415.60 0.2M
2025-07-24 422.00 424.85 418.00 423.95 0.2M
2025-07-23 418.95 420.85 413.00 420.15 0.2M
2025-07-22 423.75 424.45 415.60 416.05 0.1M
2025-07-21 420.35 422.25 416.00 421.65 0.1M
2025-07-18 425.30 428.00 420.35 422.20 0.1M
2025-07-17 425.80 426.50 422.85 425.80 0.1M
2025-07-16 427.65 429.05 424.00 425.60 0.2M
2025-07-15 430.00 432.30 427.10 428.75 0.2M
2025-07-14 431.00 434.25 424.25 428.85 0.2M
2025-07-11 432.60 441.60 431.00 433.70 0.2M
2025-07-10 430.00 435.95 426.50 432.90 0.3M
2025-07-09 425.00 425.10 420.00 422.10 0.1M
2025-07-08 416.45 425.05 415.55 424.45 0.2M
2025-07-07 417.35 418.95 414.10 414.95 0.0M
2025-07-04 429.35 429.35 416.45 419.40 0.1M
2025-07-03 425.55 426.00 419.00 419.30 0.0M
2025-07-02 427.90 427.90 420.30 422.90 0.1M
2025-07-01 430.10 430.10 422.10 427.45 0.1M
2025-06-30 429.50 433.00 427.80 431.80 0.1M
2025-06-27 428.00 433.45 424.40 426.65 0.1M
2025-06-26 418.55 424.90 417.50 423.90 0.7M
2025-06-25 420.00 421.50 415.05 417.45 0.3M
2025-06-24 420.90 424.15 417.35 418.00 0.4M
2025-06-23 411.00 418.05 407.50 414.75 0.3M
2025-06-20 403.70 417.70 403.70 413.00 0.7M
2025-06-19 402.00 402.00 392.85 393.55 0.3M
2025-06-18 406.10 409.80 399.25 401.15 0.2M
2025-06-17 411.35 415.00 406.20 406.80 0.2M
2025-06-16 409.10 412.20 401.40 411.85 0.2M
2025-06-13 405.05 411.40 405.05 410.00 0.5M
2025-06-12 429.10 431.50 417.30 418.40 0.2M
2025-06-11 434.70 439.00 429.05 431.15 0.1M
2025-06-10 435.75 436.10 430.85 434.00 0.1M
2025-06-09 424.00 435.15 423.25 434.35 0.3M
2025-06-06 409.50 422.85 406.65 420.55 0.3M
2025-06-05 410.15 413.90 409.10 410.65 0.1M
2025-06-04 410.10 411.30 405.50 408.30 0.1M
2025-06-03 414.00 418.05 407.90 410.00 0.1M
2025-06-02 407.00 414.00 406.70 411.80 0.1M
2025-05-30 414.50 417.85 408.70 409.60 0.1M
2025-05-29 414.55 416.55 410.10 415.70 0.5M
2025-05-28 417.90 420.00 411.80 412.70 0.4M
2025-05-27 416.00 416.00 411.00 415.75 0.2M
2025-05-26 409.70 417.00 409.70 415.35 0.3M
2025-05-23 409.85 411.75 405.55 408.15 0.3M
2025-05-22 413.90 413.90 405.45 409.35 0.4M
2025-05-21 409.20 424.00 406.45 414.60 1.1M
2025-05-20 423.80 424.80 409.20 410.65 0.3M
2025-05-19 423.60 428.15 423.00 423.10 0.2M
2025-05-16 412.10 427.50 412.10 421.90 0.5M
2025-05-15 409.00 414.00 407.00 412.45 0.1M
2025-05-14 417.90 423.70 408.05 410.95 0.3M
2025-05-13 419.40 421.00 413.35 416.50 0.3M
2025-05-12 395.00 420.00 395.00 419.40 0.3M
2025-05-09 386.85 395.00 386.70 389.85 0.2M
2025-05-08 411.90 413.85 391.30 393.70 0.1M
2025-05-07 398.75 410.00 398.75 408.85 0.1M
2025-05-06 412.85 412.85 398.20 399.30 0.1M
2025-05-05 415.25 418.95 413.30 415.65 0.1M
2025-05-02 419.10 421.90 410.00 410.95 0.1M
2025-04-30 417.00 419.70 410.65 412.65 0.1M
2025-04-29 430.00 432.95 418.75 419.15 0.1M
2025-04-28 418.85 430.30 418.85 426.10 0.1M
2025-04-25 440.00 440.00 417.00 420.10 0.1M
2025-04-24 433.00 440.20 433.00 438.65 0.3M
2025-04-23 444.65 445.20 428.00 437.60 0.7M
2025-04-22 441.05 448.50 436.15 442.60 0.3M
2025-04-21 430.65 443.50 429.00 441.90 0.5M
2025-04-17 428.60 431.55 422.00 429.10 0.2M
2025-04-16 430.55 435.10 424.00 428.70 0.4M
2025-04-15 416.00 432.50 416.00 430.65 0.2M
2025-04-11 406.00 410.70 403.30 406.55 0.2M
2025-04-09 403.75 404.25 393.80 398.70 0.2M
2025-04-08 412.40 418.50 401.80 403.70 0.2M
2025-04-07 389.55 401.90 379.20 401.05 0.2M
2025-04-04 427.60 427.60 409.00 412.90 0.1M
2025-04-03 418.05 431.00 418.05 428.80 0.1M
2025-04-02 409.50 421.95 406.40 421.80 0.1M
2025-04-01 421.10 422.50 409.00 411.95 0.1M
2025-03-28 428.95 433.25 420.60 421.10 0.1M
2025-03-27 415.10 428.15 415.10 426.20 0.4M
2025-03-26 427.00 427.60 414.00 415.70 0.5M
2025-03-25 434.95 439.50 422.75 425.15 0.5M
2025-03-24 418.45 434.00 418.45 432.00 0.4M
2025-03-21 408.95 416.50 408.70 413.25 0.2M
2025-03-20 412.95 416.05 404.00 408.20 0.5M
2025-03-19 407.05 411.20 404.00 409.70 0.1M
2025-03-18 396.50 405.50 395.00 404.55 0.2M
2025-03-17 395.00 397.25 389.00 391.95 0.2M
2025-03-13 396.55 399.20 389.70 390.15 0.1M
2025-03-12 402.65 405.70 391.65 397.85 0.2M
2025-03-11 390.05 404.40 389.75 402.80 0.1M
2025-03-10 405.45 411.15 396.00 396.65 0.1M
2025-03-07 409.65 411.35 403.70 405.45 0.3M
2025-03-06 410.00 412.80 405.50 410.60 0.8M
2025-03-05 390.60 402.30 390.00 401.90 0.1M
2025-03-04 380.00 389.35 376.00 388.65 0.2M
2025-03-03 375.00 385.10 368.65 384.10 0.3M
2025-02-28 371.60 375.00 364.40 369.60 0.1M
2025-02-27 383.05 387.65 377.10 378.70 0.7M
2025-02-25 387.60 387.60 380.10 382.35 0.5M
2025-02-24 383.95 387.30 381.35 383.25 0.3M
2025-02-21 390.00 396.85 385.50 390.45 0.3M
2025-02-20 380.00 395.20 380.00 392.50 0.4M
2025-02-19 374.50 385.40 374.50 384.85 0.2M
2025-02-18 378.00 378.00 362.80 376.10 0.2M
2025-02-17 361.00 379.95 357.85 374.20 0.2M
2025-02-14 389.20 389.90 369.95 372.45 0.2M
2025-02-13 380.20 392.15 377.25 385.60 0.1M
2025-02-12 375.20 385.05 362.35 375.20 0.6M
2025-02-11 391.75 392.80 375.00 375.90 0.4M
2025-02-10 410.65 410.65 395.60 397.65 0.1M
2025-02-07 407.00 421.30 402.40 413.00 0.3M
2025-02-06 418.50 418.95 404.25 408.00 0.1M
2025-02-05 412.25 417.15 412.25 414.25 0.1M
2025-02-04 397.00 408.60 396.30 408.15 0.2M
2025-02-03 395.00 396.60 381.00 387.55 0.2M
2025-02-01 426.45 431.40 404.95 406.80 0.1M
2025-01-31 417.55 425.50 417.55 424.00 0.1M
2025-01-30 401.95 416.60 401.95 413.95 0.9M
2025-01-29 388.60 404.40 386.45 400.40 0.9M
2025-01-28 399.45 400.55 380.25 387.60 1.3M
2025-01-27 402.70 402.70 387.00 389.70 0.5M
2025-01-24 423.45 424.80 408.25 409.60 0.4M
2025-01-23 419.00 424.30 417.15 421.75 0.1M
2025-01-22 422.55 423.70 414.25 422.00 0.2M
2025-01-21 440.10 440.10 427.50 428.10 0.4M
2025-01-20 434.60 444.40 433.25 438.75 0.1M
2025-01-17 432.05 441.00 432.05 436.35 0.1M
2025-01-16 437.05 441.00 434.50 437.15 0.3M
2025-01-15 421.85 433.25 421.35 428.95 0.2M
2025-01-14 398.65 420.45 398.65 419.45 0.3M
2025-01-13 399.00 410.35 389.50 390.90 0.3M
2025-01-10 422.00 424.00 403.95 405.05 0.6M
2025-01-09 437.90 437.90 423.00 424.55 0.3M
2025-01-08 444.00 445.25 432.10 437.90 0.3M
2025-01-07 452.15 453.50 445.25 448.70 0.1M
2025-01-06 467.00 467.00 446.10 448.65 0.1M
2025-01-03 467.05 477.60 465.00 468.35 0.2M
2025-01-02 452.20 464.00 451.00 463.75 0.1M
2025-01-01 449.25 453.00 447.65 451.70 0.1M