Paul Merchants Ltd (PAUL)

PAUL
🏛️ インド →
689.65
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
2022-12-30 423.67 441.67 416.67 418.77 0.0M
2022-12-29 421.00 432.00 408.40 426.55 0.0M
2022-12-28 418.43 423.13 411.08 416.12 0.0M
2022-12-27 425.00 427.80 410.33 421.73 0.0M
2022-12-26 453.33 453.33 415.02 416.97 0.0M
2022-12-23 428.37 444.93 420.73 428.75 0.0M
2022-12-22 460.00 460.00 424.00 436.25 0.0M
2022-12-21 455.00 463.33 440.67 453.17 0.0M
2022-12-20 488.33 488.33 450.33 457.23 0.0M
2022-12-19 431.33 486.63 423.67 468.08 0.0M
2022-12-16 420.00 448.33 407.00 435.85 0.0M
2022-12-15 428.33 429.33 410.43 419.37 0.0M
2022-12-14 438.00 438.00 421.67 425.00 0.0M
2022-12-13 430.67 439.57 421.75 424.82 0.0M
2022-12-12 444.80 446.32 423.35 432.23 0.0M
2022-12-09 452.80 452.80 427.37 434.33 0.0M
2022-12-08 445.00 453.33 431.33 444.03 0.0M
2022-12-07 443.80 452.10 430.67 444.88 0.0M
2022-12-06 459.97 459.97 430.00 447.28 0.0M
2022-12-05 456.47 456.47 425.43 447.23 0.0M
2022-12-02 451.67 451.67 435.10 448.22 0.0M
2022-12-01 449.58 452.00 427.33 446.15 0.0M
2022-11-30 456.45 456.45 433.87 437.32 0.0M
2022-11-29 450.43 452.87 440.00 444.37 0.0M
2022-11-28 450.67 463.32 446.67 455.00 0.0M
2022-11-25 468.55 468.55 446.68 451.60 0.0M
2022-11-24 465.33 468.67 446.67 461.85 0.0M
2022-11-23 479.65 479.67 453.33 456.27 0.0M
2022-11-22 474.82 486.60 460.43 465.80 0.0M
2022-11-21 462.33 469.00 450.00 467.27 0.0M
2022-11-18 447.00 465.67 444.33 462.32 0.0M
2022-11-17 467.03 474.67 447.00 449.32 0.0M
2022-11-16 459.03 466.67 441.67 450.65 0.0M
2022-11-15 480.00 481.67 455.02 460.77 0.0M
2022-11-14 460.67 475.00 434.07 448.18 0.0M
2022-11-11 465.98 465.98 423.77 457.72 0.0M
2022-11-10 441.67 450.00 440.33 441.48 0.0M
2022-11-09 453.00 453.00 440.00 441.43 0.0M
2022-11-07 445.67 446.67 434.00 442.48 0.0M
2022-11-04 432.65 450.00 431.33 438.85 0.0M
2022-11-03 432.67 432.67 421.02 422.05 0.0M
2022-11-02 436.60 436.67 424.33 432.03 0.0M
2022-11-01 417.67 429.00 417.67 423.33 0.0M
2022-10-31 434.32 434.32 418.68 426.88 0.0M
2022-10-28 432.60 432.60 416.67 422.65 0.0M
2022-10-27 413.93 429.63 413.33 423.03 0.0M
2022-10-25 414.00 414.00 396.67 402.22 0.0M
2022-10-24 426.67 426.67 411.67 414.95 0.0M
2022-10-21 419.32 419.32 408.75 411.73 0.0M
2022-10-20 417.98 417.98 403.00 410.82 0.0M
2022-10-19 419.98 420.00 403.33 406.45 0.0M
2022-10-18 423.00 423.93 396.33 413.27 0.0M
2022-10-17 422.00 425.00 367.00 411.40 0.0M
2022-10-14 417.00 448.33 385.00 414.32 0.0M
2022-10-13 437.00 437.67 413.67 416.00 0.0M
2022-10-12 429.67 446.00 416.67 429.38 0.0M
2022-10-11 418.33 429.67 413.68 415.90 0.0M
2022-10-10 433.37 456.32 416.65 417.17 0.0M
2022-10-07 452.32 452.32 430.33 434.30 0.0M
2022-10-06 456.00 460.00 437.00 440.20 0.0M
2022-10-04 455.93 455.93 441.67 446.65 0.0M
2022-10-03 425.07 441.62 423.73 426.90 0.0M
2022-09-30 433.77 455.37 383.33 428.02 0.0M
2022-09-29 462.15 462.15 440.43 440.90 0.0M
2022-09-28 443.60 448.77 430.00 434.48 0.0M
2022-09-27 466.67 466.67 440.33 443.60 0.0M
2022-09-26 484.07 489.67 445.00 449.33 0.0M
2022-09-23 500.33 503.00 474.00 478.62 0.0M
2022-09-22 505.00 505.00 480.00 490.83 0.0M
2022-09-21 499.67 501.00 487.20 488.33 0.0M
2022-09-20 506.33 506.67 486.67 499.47 0.0M
2022-09-19 507.00 507.00 483.87 504.80 0.0M
2022-09-16 509.33 510.00 490.00 494.28 0.0M
2022-09-15 507.67 510.00 488.67 503.00 0.0M
2022-09-14 516.33 516.33 486.67 499.55 0.0M
2022-09-13 500.00 530.00 490.00 513.05 0.0M
2022-09-12 512.32 512.32 470.00 491.22 0.0M
2022-09-09 515.00 515.00 493.33 495.98 0.0M
2022-09-08 496.25 524.67 490.00 500.65 0.0M
2022-09-07 502.67 521.03 483.33 496.25 0.0M
2022-09-06 535.65 535.65 466.67 498.08 0.0M
2022-09-05 538.67 543.33 520.00 525.67 0.0M
2022-09-02 533.33 540.00 508.43 516.72 0.0M
2022-09-01 533.00 533.33 503.67 517.50 0.0M
2022-08-30 510.00 544.97 510.00 519.13 0.0M
2022-08-29 448.33 515.00 446.67 506.12 0.0M
2022-08-26 465.67 465.67 437.00 440.02 0.0M
2022-08-25 471.67 471.67 423.33 451.77 0.0M
2022-08-24 464.33 491.67 447.10 458.38 0.0M
2022-08-23 476.35 488.33 457.67 473.27 0.0M
2022-08-22 525.00 546.67 467.33 476.35 0.0M
2022-08-19 512.33 563.67 511.67 523.00 0.0M
2022-08-18 432.23 504.30 424.67 492.83 0.0M
2022-08-17 433.30 433.33 416.67 420.25 0.0M
2022-08-16 465.53 465.53 417.03 422.58 0.0M
2022-08-12 439.98 439.98 400.70 427.02 0.0M
2022-08-11 443.33 443.33 410.33 418.25 0.0M
2022-08-10 408.33 430.65 401.67 416.17 0.0M
2022-08-08 433.00 433.00 406.67 407.35 0.0M
2022-08-05 430.32 430.32 420.33 422.75 0.0M
2022-08-04 409.67 433.00 400.33 422.75 0.0M
2022-08-03 409.00 409.00 394.33 401.92 0.0M
2022-08-02 387.00 408.33 358.33 403.92 0.0M
2022-08-01 403.32 403.32 390.67 396.55 0.0M
2022-07-29 389.32 393.32 378.35 387.58 0.0M
2022-07-28 379.05 388.67 375.35 378.15 0.0M
2022-07-27 380.43 386.67 366.67 383.10 0.0M
2022-07-26 380.98 386.33 376.67 385.80 0.0M
2022-07-25 373.77 398.28 368.67 380.98 0.0M
2022-07-22 400.00 400.00 379.00 381.37 0.0M
2022-07-21 403.00 403.00 380.00 387.68 0.0M
2022-07-20 382.98 433.00 382.98 392.87 0.0M
2022-07-19 366.67 373.33 360.00 370.05 0.0M
2022-07-18 366.67 366.67 362.67 366.43 0.0M
2022-07-15 376.00 376.00 348.67 353.63 0.0M
2022-07-14 367.33 380.00 342.00 353.03 0.0M
2022-07-13 360.02 376.00 360.02 376.00 0.0M
2022-07-12 376.25 376.25 360.02 367.45 0.0M
2022-07-11 366.33 366.67 361.00 362.67 0.0M
2022-07-08 365.00 366.67 361.00 366.67 0.0M
2022-07-07 368.33 368.33 353.68 363.33 0.0M
2022-07-06 359.67 359.67 350.00 354.72 0.0M
2022-07-05 373.00 373.00 353.80 358.78 0.0M
2022-07-04 360.67 361.33 348.33 356.28 0.0M
2022-07-01 362.33 383.33 336.70 346.80 0.0M
2022-06-30 362.65 362.65 350.00 350.00 0.0M
2022-06-29 355.65 358.33 344.25 351.45 0.0M
2022-06-28 362.97 362.97 339.00 346.75 0.0M
2022-06-27 346.00 377.00 342.33 351.00 0.0M
2022-06-24 361.67 366.33 330.67 345.12 0.0M
2022-06-23 334.98 351.67 334.98 344.83 0.0M
2022-06-22 356.83 356.83 330.00 334.98 0.0M
2022-06-21 349.98 350.00 333.33 349.83 0.0M
2022-06-20 366.65 366.65 317.03 325.78 0.0M
2022-06-17 372.97 372.97 346.67 349.23 0.0M
2022-06-16 383.32 383.32 353.33 355.68 0.0M
2022-06-15 378.33 399.33 353.33 368.37 0.0M
2022-06-14 398.93 398.93 372.67 373.47 0.0M
2022-06-13 394.00 401.17 370.33 374.15 0.0M
2022-06-10 409.97 409.97 383.67 389.48 0.0M
2022-06-09 425.98 425.98 392.35 398.33 0.0M
2022-06-08 431.00 431.00 404.17 407.77 0.0M
2022-06-07 450.33 450.33 403.77 420.37 0.0M
2022-06-06 407.33 427.33 403.67 416.85 0.0M
2022-06-03 408.00 408.00 393.33 399.00 0.0M
2022-06-02 411.32 411.32 381.30 393.25 0.0M
2022-06-01 413.17 416.00 366.67 382.93 0.0M
2022-05-31 406.57 406.67 406.57 406.63 0.0M
2022-05-30 410.00 410.98 393.33 404.67 0.0M
2022-05-27 411.32 411.32 380.68 391.98 0.0M
2022-05-26 363.67 382.00 360.00 376.00 0.0M
2022-05-25 414.33 414.33 357.58 363.45 0.0M
2022-05-24 397.10 424.87 386.67 391.57 0.0M
2022-05-23 400.00 424.83 387.00 403.13 0.0M
2022-05-20 419.60 419.60 395.00 400.17 0.0M
2022-05-19 400.33 414.98 400.33 402.97 0.0M
2022-05-18 411.33 413.33 396.67 398.82 0.0M
2022-05-17 407.32 408.67 400.00 406.67 0.0M
2022-05-16 393.45 426.67 386.67 388.45 0.0M
2022-05-13 401.67 436.98 393.45 396.27 0.0M
2022-05-12 422.00 430.00 400.00 403.07 0.0M
2022-05-11 426.67 437.67 417.40 426.97 0.0M
2022-05-10 429.67 436.67 418.33 420.37 0.0M
2022-05-09 417.10 450.00 413.33 429.03 0.0M
2022-05-06 451.00 453.33 435.03 438.87 0.0M
2022-05-05 470.98 470.98 453.33 461.83 0.0M
2022-05-04 465.32 491.67 455.70 455.73 0.0M
2022-05-02 436.67 448.03 435.03 440.72 0.0M
2022-04-29 453.33 453.33 444.75 446.02 0.0M
2022-04-28 450.02 458.00 444.17 452.83 0.0M
2022-04-27 450.83 458.33 444.00 450.00 0.0M
2022-04-26 463.33 479.33 447.33 454.17 0.0M
2022-04-25 471.67 471.67 461.38 468.25 0.0M
2022-04-22 466.25 478.63 466.25 474.73 0.0M
2022-04-21 457.00 474.67 457.00 466.25 0.0M
2022-04-20 450.00 462.67 444.75 462.53 0.0M
2022-04-19 455.33 461.97 447.50 448.77 0.0M
2022-04-18 466.00 466.00 448.50 453.18 0.0M
2022-04-13 450.00 460.00 448.67 449.55 0.0M
2022-04-12 457.67 458.33 441.68 448.58 0.0M
2022-04-11 442.50 463.00 433.33 452.27 0.0M
2022-04-08 438.67 447.00 420.43 430.85 0.0M
2022-04-07 439.93 440.00 427.33 436.00 0.0M
2022-04-06 426.67 441.67 417.10 437.67 0.0M
2022-04-05 433.00 433.00 421.67 425.05 0.0M
2022-04-04 425.00 431.67 411.67 417.85 0.0M
2022-04-01 376.67 403.33 373.72 399.63 0.0M
2022-03-31 386.33 389.67 368.35 373.35 0.0M
2022-03-30 361.82 404.00 353.33 372.82 0.0M
2022-03-29 398.98 404.00 356.67 361.47 0.0M
2022-03-28 393.02 405.00 366.67 372.92 0.0M
2022-03-25 398.33 398.33 385.37 393.02 0.0M
2022-03-24 400.33 410.00 386.67 390.13 0.0M
2022-03-23 395.33 408.97 395.00 407.00 0.0M
2022-03-22 407.32 407.32 391.67 395.45 0.0M
2022-03-21 411.67 411.67 396.67 399.08 0.0M
2022-03-17 436.67 436.67 404.03 408.38 0.0M
2022-03-16 419.17 419.32 400.67 409.88 0.0M
2022-03-15 426.00 426.00 403.33 409.65 0.0M
2022-03-14 455.00 455.00 407.37 421.10 0.0M
2022-03-11 426.00 426.00 405.03 411.95 0.0M
2022-03-10 426.62 426.62 412.67 415.93 0.0M
2022-03-09 410.02 421.65 401.00 412.82 0.0M
2022-03-08 426.32 428.00 400.33 409.68 0.0M
2022-03-07 448.67 448.67 400.00 407.40 0.0M
2022-03-04 421.70 428.33 416.67 417.98 0.0M
2022-03-03 442.53 442.60 425.00 431.47 0.0M
2022-03-02 439.32 440.00 418.37 427.65 0.0M
2022-02-28 458.27 458.30 427.00 431.17 0.0M
2022-02-25 438.33 455.00 433.33 437.23 0.0M
2022-02-24 466.67 466.67 420.43 433.33 0.0M
2022-02-23 470.03 495.67 458.33 465.00 0.0M
2022-02-22 485.45 485.45 466.67 470.22 0.0M
2022-02-21 486.67 501.67 470.67 485.45 0.0M
2022-02-18 508.98 508.98 496.67 497.70 0.0M
2022-02-17 500.67 516.32 493.77 498.23 0.0M
2022-02-16 530.67 533.33 483.33 510.17 0.0M
2022-02-15 528.67 533.00 497.10 526.25 0.0M
2022-02-14 549.97 549.97 513.33 517.03 0.0M
2022-02-11 533.27 566.00 513.33 529.22 0.0M
2022-02-10 486.70 533.33 486.70 508.35 0.0M
2022-02-09 498.28 498.28 481.67 484.87 0.0M
2022-02-08 500.00 500.00 483.33 485.77 0.0M
2022-02-07 489.35 500.00 489.35 495.03 0.0M
2022-02-04 498.00 498.00 490.00 493.87 0.0M
2022-02-03 500.00 500.00 489.00 490.77 0.0M
2022-02-02 508.33 508.33 499.03 499.50 0.0M
2022-02-01 500.33 505.00 498.00 498.40 0.0M
2022-01-31 497.33 508.33 494.00 503.75 0.0M
2022-01-28 490.37 513.33 490.37 504.78 0.0M
2022-01-27 503.33 503.33 494.67 494.77 0.0M
2022-01-25 500.33 509.67 488.33 502.67 0.0M
2022-01-24 533.33 533.33 500.00 510.47 0.0M
2022-01-21 523.70 536.67 523.70 526.08 0.0M
2022-01-20 546.67 550.00 525.00 527.58 0.0M
2022-01-19 523.33 530.00 523.33 527.33 0.0M
2022-01-18 535.33 538.33 530.00 533.78 0.0M
2022-01-17 565.67 565.67 533.33 538.52 0.0M
2022-01-14 536.67 545.33 527.33 539.00 0.0M
2022-01-13 546.67 546.67 535.00 536.68 0.0M
2022-01-12 537.00 550.00 537.00 544.75 0.0M
2022-01-11 537.67 542.67 533.67 535.23 0.0M
2022-01-10 550.00 550.00 535.00 536.77 0.0M
2022-01-07 550.00 563.33 535.00 550.08 0.0M
2022-01-06 550.00 563.33 533.67 549.38 0.0M
2022-01-05 582.67 583.00 533.33 543.18 0.0M
2022-01-04 547.70 563.10 547.70 559.65 0.0M
2022-01-03 533.00 566.33 526.77 552.05 0.0M