PG Foils Ltd (PGFL)

PGFL
🏛️ インド →
185.70
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
09:15 197.00 197.00 197.00 197.00 0.1K
09:25 198.00 198.00 198.00 198.00 0.4K
09:30 197.00 198.00 197.00 198.00 0.8K
09:35 196.20 196.20 196.20 196.20 0.0K
09:40 198.00 198.00 198.00 198.00 0.2K
09:50 198.00 198.00 198.00 198.00 2.1K
10:40 198.95 198.95 198.95 198.95 0.2K
10:45 198.95 198.95 198.95 198.95 0.2K
11:00 199.95 199.95 199.95 199.95 0.1K
11:05 198.95 198.95 198.95 198.95 0.6K
11:45 198.00 198.00 198.00 198.00 0.1K
12:10 198.00 198.00 198.00 198.00 0.6K
12:15 198.00 198.00 198.00 198.00 0.0K
12:45 197.50 197.50 197.50 197.50 0.1K
14:25 197.15 197.15 197.15 197.15 0.2K
14:45 197.20 197.20 197.20 197.20 0.0K
15:05 197.00 197.00 197.00 197.00 0.5K
15:20 196.35 196.35 196.35 196.35 0.0K
15:25 196.05 197.05 196.00 197.05 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 195.50 196.90 180.55 185.70 0.0M
2025-09-25 195.50 197.95 192.40 194.80 0.0M
2025-09-24 197.00 199.95 196.00 197.05 0.0M
2025-09-23 196.00 199.95 195.05 196.50 0.0M
2025-09-22 203.45 203.45 196.00 197.00 0.0M
2025-09-19 198.00 208.80 198.00 199.45 0.0M
2025-09-18 202.50 202.90 199.90 200.20 0.0M
2025-09-17 194.25 202.50 194.25 199.90 0.0M
2025-09-16 197.50 198.00 192.00 196.85 0.0M
2025-09-15 200.70 202.00 195.20 199.80 0.0M
2025-09-12 203.45 203.45 196.15 200.70 0.0M
2025-09-11 197.70 203.75 197.70 199.45 0.0M
2025-09-10 193.05 198.90 192.30 197.70 0.0M
2025-09-09 197.70 202.45 192.40 194.75 0.0M
2025-09-08 200.45 203.60 195.00 198.65 0.0M
2025-09-05 198.30 204.75 195.00 200.45 0.0M
2025-09-04 200.00 204.00 198.00 199.45 0.0M
2025-09-03 190.30 201.90 190.30 200.05 0.0M
2025-09-02 190.40 195.35 189.50 190.55 0.0M
2025-09-01 200.00 201.00 188.60 190.40 0.0M
2025-08-29 199.00 202.80 195.00 199.05 0.0M
2025-08-28 204.85 204.85 190.00 199.95 0.0M
2025-08-26 204.20 204.20 197.00 197.90 0.0M
2025-08-25 211.00 212.00 197.20 201.50 0.0M
2025-08-22 213.85 213.85 198.10 206.80 0.0M
2025-08-21 212.00 218.00 206.00 213.85 0.0M
2025-08-20 211.05 217.20 206.00 210.25 0.0M
2025-08-19 208.90 212.00 207.05 211.05 0.0M
2025-08-18 205.05 209.70 201.25 204.55 0.0M
2025-08-14 215.05 234.00 201.00 204.45 0.0M
2025-08-13 221.50 222.05 212.10 222.00 0.0M
2025-08-12 228.40 231.50 218.00 219.00 0.0M
2025-08-11 228.95 231.95 219.70 227.30 0.0M
2025-08-08 217.20 233.80 217.20 228.75 0.0M
2025-08-07 225.00 225.00 210.00 219.40 0.0M
2025-08-06 206.25 223.95 204.50 215.50 0.0M
2025-08-05 206.15 214.00 202.10 206.25 0.0M
2025-08-04 212.50 224.00 201.10 207.10 0.0M
2025-08-01 232.00 232.00 216.30 217.20 0.0M
2025-07-31 230.00 234.45 223.50 229.40 0.0M
2025-07-30 229.95 236.00 227.30 234.50 0.0M
2025-07-29 238.60 240.40 223.55 225.60 0.0M
2025-07-28 233.55 239.50 224.95 232.30 0.0M
2025-07-25 240.10 240.10 233.20 237.15 0.0M
2025-07-24 237.10 243.00 237.10 240.70 0.0M
2025-07-23 248.70 252.00 238.00 240.85 0.0M
2025-07-22 246.50 248.70 242.65 245.05 0.0M
2025-07-21 250.00 250.00 245.35 246.50 0.0M
2025-07-18 246.00 250.00 241.25 248.85 0.0M
2025-07-17 249.90 250.00 241.00 241.85 0.0M
2025-07-16 251.90 251.95 245.05 246.25 0.0M
2025-07-15 253.00 256.45 246.00 247.40 0.0M
2025-07-14 247.00 256.00 245.00 252.90 0.0M
2025-07-11 257.00 257.00 246.50 247.05 0.0M
2025-07-10 253.20 257.00 246.00 253.00 0.0M
2025-07-09 252.00 255.00 245.10 250.95 0.0M
2025-07-08 259.55 259.95 247.30 251.20 0.0M
2025-07-07 258.85 264.70 256.05 259.50 0.0M
2025-07-04 267.75 267.75 256.00 258.85 0.0M
2025-07-03 267.00 269.10 262.10 265.00 0.0M
2025-07-02 271.50 271.50 267.00 267.95 0.0M
2025-07-01 267.10 269.95 264.10 268.75 0.0M
2025-06-30 262.00 271.00 261.90 267.10 0.0M
2025-06-27 268.10 272.00 266.00 266.60 0.0M
2025-06-26 260.00 274.95 260.00 267.65 0.1M
2025-06-25 280.00 289.95 276.45 286.50 0.0M
2025-06-24 260.00 278.00 260.00 275.10 0.0M
2025-06-23 265.00 266.50 256.00 258.00 0.0M
2025-06-20 267.00 275.95 256.95 263.60 0.0M
2025-06-19 275.00 278.00 260.20 261.25 0.0M
2025-06-18 279.00 279.00 268.05 270.20 0.0M
2025-06-17 263.00 283.95 262.65 272.85 0.0M
2025-06-16 272.75 275.90 256.00 267.30 0.0M
2025-06-13 272.80 281.00 266.15 272.15 0.0M
2025-06-12 287.60 287.60 269.00 273.30 0.0M
2025-06-11 289.00 294.05 286.00 288.90 0.0M
2025-06-10 301.95 301.95 291.00 296.50 0.0M
2025-06-09 295.00 300.00 284.15 291.95 0.0M
2025-06-06 282.55 292.50 282.55 287.35 0.0M
2025-06-05 289.90 292.95 280.00 289.65 0.0M
2025-06-04 295.50 295.50 280.00 284.40 0.0M
2025-06-03 299.35 299.35 290.00 290.90 0.0M
2025-06-02 305.00 305.00 290.00 293.45 0.0M
2025-05-30 295.10 305.00 294.90 299.95 0.0M
2025-05-29 299.75 308.00 291.00 294.90 0.0M
2025-05-28 285.20 307.40 282.50 299.75 0.0M
2025-05-27 305.80 305.80 282.50 285.05 0.0M
2025-05-26 284.95 292.00 278.30 287.60 0.0M
2025-05-23 274.00 283.95 274.00 276.55 0.0M
2025-05-22 282.80 286.80 265.00 272.85 0.0M
2025-05-21 281.00 284.00 278.00 281.50 0.0M
2025-05-20 270.00 292.00 270.00 280.30 0.0M
2025-05-19 272.00 273.50 270.10 271.35 0.0M
2025-05-16 275.30 277.85 269.20 273.70 0.0M
2025-05-15 280.00 280.00 270.10 275.30 0.0M
2025-05-14 280.50 280.65 271.50 271.75 0.0M
2025-05-13 282.95 282.95 270.00 273.80 0.0M
2025-05-12 284.90 293.95 275.00 276.90 0.0M
2025-05-09 278.80 279.70 271.20 273.55 0.0M
2025-05-08 284.00 292.65 280.10 284.45 0.0M
2025-05-07 276.90 285.00 275.35 283.40 0.0M
2025-05-06 285.00 285.00 275.05 275.60 0.0M
2025-05-05 284.75 285.00 280.00 283.65 0.0M
2025-05-02 285.90 287.90 281.00 282.05 0.0M
2025-04-30 293.00 296.25 283.00 286.30 0.0M
2025-04-29 298.00 302.00 294.00 297.70 0.0M
2025-04-28 282.55 302.50 282.55 297.10 0.0M
2025-04-25 294.50 295.00 285.05 288.20 0.0M
2025-04-24 293.75 297.85 288.55 290.00 0.0M
2025-04-23 295.10 304.95 288.00 293.75 0.0M
2025-04-22 305.00 307.00 285.80 296.25 0.0M
2025-04-21 305.00 307.00 295.00 300.80 0.0M
2025-04-17 298.00 309.00 298.00 302.85 0.0M
2025-04-16 309.00 311.90 297.10 299.60 0.0M
2025-04-15 314.10 317.00 307.10 308.20 0.0M
2025-04-11 328.40 328.40 311.00 313.75 0.0M
2025-04-09 304.50 317.00 301.10 314.75 0.0M
2025-04-08 318.90 319.00 304.00 304.40 0.0M
2025-04-07 310.00 310.00 303.60 304.20 0.0M
2025-04-04 329.85 329.85 318.00 319.55 0.0M
2025-04-03 324.35 324.45 319.50 323.35 0.0M
2025-04-02 320.50 329.85 320.00 324.35 0.0M
2025-04-01 330.00 333.00 314.10 321.90 0.0M
2025-03-28 322.00 328.50 318.10 324.75 0.0M
2025-03-27 322.60 322.60 313.35 317.50 0.0M
2025-03-26 328.00 328.00 322.25 322.60 0.0M
2025-03-25 331.00 333.40 326.20 328.55 0.0M
2025-03-24 328.00 336.60 328.00 336.15 0.0M
2025-03-21 319.00 329.50 314.00 320.60 0.0M
2025-03-20 329.50 329.50 319.60 324.60 0.0M
2025-03-19 328.00 328.75 316.20 322.05 0.0M
2025-03-18 323.00 323.00 315.00 317.75 0.0M
2025-03-17 325.00 325.00 315.00 315.30 0.0M
2025-03-13 333.35 333.35 311.00 312.25 0.0M
2025-03-12 341.90 341.90 318.00 321.60 0.0M
2025-03-11 320.80 329.65 320.00 327.65 0.0M
2025-03-10 314.50 334.00 310.00 325.45 0.0M
2025-03-07 321.50 329.90 316.00 318.60 0.0M
2025-03-06 312.60 321.70 312.60 318.70 0.0M
2025-03-05 295.00 313.85 294.90 312.60 0.0M
2025-03-04 303.00 303.00 291.10 298.95 0.0M
2025-03-03 307.15 312.50 291.80 296.20 0.0M
2025-02-28 297.10 313.40 297.10 307.15 0.0M
2025-02-27 328.90 328.90 308.70 312.35 0.0M
2025-02-25 321.90 328.00 317.00 324.90 0.0M
2025-02-24 315.00 323.50 314.00 321.85 0.0M
2025-02-21 318.20 324.85 314.00 319.80 0.0M
2025-02-20 315.25 325.00 313.05 318.15 0.0M
2025-02-19 316.15 327.90 316.00 322.45 0.0M
2025-02-18 332.55 339.50 321.25 321.30 0.0M
2025-02-17 339.00 341.10 324.15 332.55 0.0M
2025-02-14 354.50 354.50 338.50 341.20 0.1M
2025-02-13 326.00 338.30 325.00 337.65 0.1M
2025-02-12 321.75 325.90 305.70 322.20 0.0M
2025-02-11 340.00 342.70 321.10 321.75 0.0M
2025-02-10 335.20 346.50 333.00 338.00 0.0M
2025-02-07 340.00 345.00 334.85 335.20 0.0M
2025-02-06 347.10 350.00 330.05 339.75 0.0M
2025-02-05 347.00 350.00 325.00 340.25 0.0M
2025-02-04 334.50 346.95 332.00 341.65 0.0M
2025-02-03 349.00 349.00 317.05 327.00 0.0M
2025-02-01 346.35 355.40 343.55 346.60 0.0M
2025-01-31 330.10 359.80 328.50 343.85 0.1M
2025-01-30 330.90 337.95 321.00 330.10 0.1M
2025-01-29 314.30 334.00 314.30 325.95 0.3M
2025-01-28 305.10 319.00 302.50 314.30 0.1M
2025-01-27 308.00 325.00 295.55 301.75 0.2M
2025-01-24 297.00 330.00 297.00 312.80 0.2M
2025-01-23 284.90 299.90 283.60 297.20 0.1M
2025-01-22 287.65 295.00 276.20 282.05 0.0M
2025-01-21 300.00 300.10 275.25 286.25 0.2M
2025-01-20 256.00 269.95 256.00 263.90 0.0M
2025-01-17 255.70 262.00 255.70 260.35 0.0M
2025-01-16 254.00 260.85 254.00 255.70 0.0M
2025-01-15 255.00 262.00 251.25 253.95 0.0M
2025-01-14 251.05 263.00 251.00 253.80 0.0M
2025-01-13 250.00 258.40 241.60 250.65 0.0M
2025-01-10 262.85 263.80 250.00 252.30 0.0M
2025-01-09 270.00 270.00 260.00 262.85 0.0M
2025-01-08 272.00 277.00 268.35 270.75 0.0M
2025-01-07 261.00 273.90 259.05 271.05 0.0M
2025-01-06 266.00 273.70 244.80 263.55 0.1M
2025-01-03 232.00 271.00 232.00 264.60 0.2M
2025-01-02 234.75 234.90 231.05 231.15 0.0M
2025-01-01 232.15 236.05 228.80 231.95 0.0M