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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 369.90 378.80 354.00 378.80 0.0M
2021-12-30 369.00 373.95 358.00 360.80 0.0M
2021-12-29 379.90 379.90 368.05 371.10 0.0M
2021-12-28 380.00 385.95 361.20 376.00 0.0M
2021-12-27 380.00 389.00 371.45 376.90 0.0M
2021-12-24 380.00 380.00 370.45 379.00 0.0M
2021-12-23 370.25 389.85 370.25 379.60 0.0M
2021-12-22 375.00 387.50 372.65 379.60 0.0M
2021-12-21 398.55 398.55 367.55 382.65 0.0M
2021-12-20 393.10 401.95 377.15 386.85 0.0M
2021-12-17 398.10 404.70 381.10 395.00 0.0M
2021-12-16 396.00 405.00 396.00 398.40 0.0M
2021-12-15 385.20 408.00 377.40 398.10 0.0M
2021-12-14 403.00 414.85 391.00 397.25 0.0M
2021-12-13 418.10 418.10 403.35 405.00 0.0M
2021-12-10 403.10 424.45 403.10 418.10 0.0M
2021-12-09 411.00 416.95 395.55 413.65 0.0M
2021-12-08 390.05 417.90 390.05 410.80 0.0M
2021-12-07 395.00 404.95 391.05 401.55 0.0M
2021-12-06 400.00 415.00 391.50 394.55 0.0M
2021-12-03 419.80 419.80 397.25 402.30 0.0M
2021-12-02 380.05 411.30 380.05 410.70 0.0M
2021-12-01 394.90 399.85 381.00 391.75 0.0M
2021-11-30 394.65 412.70 384.50 387.50 0.0M
2021-11-29 416.00 416.00 396.35 396.80 0.0M
2021-11-26 439.00 445.00 416.95 417.20 0.0M
2021-11-25 448.05 459.00 438.00 438.85 0.0M
2021-11-24 449.10 449.10 430.60 448.45 0.0M
2021-11-23 406.15 427.75 389.55 427.75 0.0M
2021-11-22 427.00 435.00 405.60 407.40 0.0M
2021-11-18 426.00 454.90 421.50 426.90 0.0M
2021-11-17 463.90 463.90 432.70 441.75 0.0M
2021-11-16 478.60 478.60 445.00 454.25 0.0M
2021-11-15 457.00 469.95 448.50 455.85 0.0M
2021-11-12 483.50 483.50 445.00 462.80 0.0M
2021-11-11 502.00 502.00 456.75 465.75 0.0M
2021-11-10 505.95 505.95 474.00 480.75 0.0M
2021-11-09 498.00 498.00 479.00 492.60 0.0M
2021-11-08 478.60 478.60 456.00 477.90 0.0M
2021-11-04 455.85 455.85 455.85 455.85 0.0M
2021-11-03 434.15 434.15 434.15 434.15 0.0M
2021-11-02 413.50 413.50 405.00 413.50 0.0M
2021-11-01 380.00 393.85 380.00 393.85 0.0M
2021-10-29 378.00 407.40 373.00 375.10 0.0M
2021-10-28 403.10 418.00 389.10 392.20 0.0M
2021-10-27 409.00 422.95 400.00 409.55 0.0M
2021-10-26 409.00 420.00 406.00 409.65 0.0M
2021-10-25 439.40 439.40 401.95 409.25 0.0M
2021-10-22 411.00 429.00 398.65 423.05 0.0M
2021-10-21 409.00 428.60 407.20 412.95 0.0M
2021-10-20 432.00 460.00 428.60 428.60 0.0M
2021-10-19 479.95 479.95 451.15 451.15 0.0M
2021-10-18 495.00 505.00 470.00 474.85 0.0M
2021-10-14 497.90 500.00 471.10 486.00 0.0M
2021-10-13 490.00 490.00 461.50 484.20 0.0M
2021-10-12 474.50 477.05 460.00 476.45 0.0M
2021-10-11 432.75 454.35 422.00 454.35 0.0M
2021-10-08 440.90 449.80 418.95 432.75 0.0M
2021-10-07 474.90 474.90 433.00 440.95 0.0M
2021-10-06 452.85 452.85 421.00 452.75 0.2M
2021-10-05 431.30 431.30 431.30 431.30 0.0M
2021-10-04 410.80 410.80 405.75 410.80 0.0M
2021-10-01 355.75 391.25 355.10 391.25 0.1M
2021-09-30 372.65 384.00 372.65 372.65 0.0M
2021-09-29 433.45 433.45 392.25 392.25 0.1M
2021-09-28 412.85 412.85 412.85 412.85 0.1M
2021-09-27 389.90 393.20 389.90 393.20 0.0M
2021-09-24 374.50 374.50 370.00 374.50 0.0M
2021-09-23 355.70 356.70 350.00 356.70 0.0M
2021-09-22 337.00 339.75 333.00 339.75 0.0M
2021-09-21 315.00 324.15 300.00 323.60 0.0M
2021-09-20 297.00 308.95 294.00 308.75 0.1M
2021-09-17 301.70 303.00 290.55 294.25 0.0M
2021-09-16 306.00 309.95 285.05 290.50 0.1M
2021-09-15 292.30 297.30 290.10 297.30 0.0M
2021-09-14 283.15 283.15 275.45 283.15 0.0M
2021-09-13 269.70 269.70 263.70 269.70 0.0M
2021-09-09 248.00 256.90 241.50 256.90 0.0M
2021-09-08 239.40 246.50 239.00 244.70 0.0M
2021-09-07 245.00 245.00 232.75 237.30 0.0M
2021-09-06 246.65 246.65 235.25 243.55 0.0M
2021-09-03 247.40 251.75 237.00 240.95 0.1M
2021-09-02 232.90 239.80 228.00 239.80 0.0M
2021-09-01 221.60 229.75 221.15 228.40 0.0M
2021-08-31 227.00 228.00 223.20 225.65 0.0M
2021-08-30 214.10 222.00 214.10 220.65 0.0M
2021-08-27 214.00 219.35 208.00 213.80 0.0M
2021-08-26 215.10 221.90 210.50 215.10 0.0M
2021-08-25 224.90 225.00 212.00 214.30 0.0M
2021-08-24 220.00 220.00 213.15 219.60 0.0M
2021-08-23 227.90 227.90 212.25 216.75 0.1M
2021-08-20 223.40 236.45 215.00 219.45 0.1M
2021-08-18 239.95 239.95 223.15 225.20 0.0M
2021-08-17 246.15 246.15 228.00 234.70 0.2M
2021-08-16 234.45 234.45 234.45 234.45 0.1M
2021-08-13 214.90 219.00 206.60 213.15 0.1M
2021-08-12 193.60 208.00 189.00 202.05 0.1M
2021-08-11 176.50 189.75 167.00 189.75 0.2M
2021-08-10 188.00 189.90 170.00 172.50 0.1M
2021-08-09 183.00 191.00 175.00 184.90 0.1M
2021-08-06 187.50 190.00 171.55 178.50 0.2M
2021-08-05 196.00 203.85 184.00 189.60 0.0M
2021-08-04 214.95 214.95 189.05 195.90 0.1M
2021-08-03 202.40 214.40 199.00 208.75 0.0M
2021-08-02 184.00 200.25 184.00 198.40 0.1M
2021-07-30 182.00 185.30 181.50 182.05 0.0M
2021-07-29 180.80 187.80 180.80 183.75 0.0M
2021-07-28 187.00 187.00 177.10 180.80 0.0M
2021-07-27 194.00 198.00 178.00 183.65 0.0M
2021-07-26 179.00 191.80 175.05 188.85 0.0M
2021-07-23 182.00 185.00 173.05 176.20 0.0M
2021-07-22 182.95 185.00 173.00 178.85 0.0M
2021-07-20 178.00 186.00 168.00 175.70 0.1M
2021-07-19 179.00 181.00 170.50 173.35 0.0M
2021-07-16 157.65 179.50 157.65 179.00 0.1M
2021-07-15 165.80 167.00 161.05 163.20 0.0M
2021-07-14 159.95 166.50 153.70 165.15 0.1M
2021-07-13 156.70 158.00 155.15 156.60 0.0M
2021-07-12 155.75 160.00 155.00 156.55 0.0M
2021-07-09 156.00 158.95 155.50 155.75 0.0M
2021-07-08 162.50 162.50 155.00 155.75 0.0M
2021-07-07 161.80 161.80 152.00 157.85 0.0M
2021-07-06 158.40 164.00 155.00 156.25 0.0M
2021-07-05 143.85 158.20 140.00 153.95 0.1M
2021-07-02 141.45 148.95 137.00 143.85 0.0M
2021-07-01 149.90 149.90 135.00 139.55 0.0M
2021-06-30 149.00 151.95 142.85 146.75 0.0M
2021-06-29 145.85 150.20 145.85 148.00 0.0M
2021-06-28 145.00 145.00 136.00 142.15 0.0M
2021-06-25 159.80 159.80 140.00 143.05 0.0M
2021-06-24 149.50 153.00 146.00 147.85 0.0M
2021-06-23 156.90 157.90 148.80 149.45 0.0M
2021-06-22 157.90 165.00 148.00 153.30 0.1M
2021-06-21 149.50 159.00 139.20 155.15 0.1M
2021-06-18 145.95 151.90 131.40 146.70 0.1M
2021-06-17 146.00 156.55 142.35 145.95 0.1M
2021-06-16 130.00 146.00 130.00 142.35 0.3M
2021-06-15 105.50 128.00 104.00 127.30 0.1M
2021-06-14 106.00 108.50 100.10 106.70 0.0M
2021-06-11 103.00 107.80 98.50 106.45 0.0M
2021-06-10 101.70 101.70 99.05 100.95 0.0M
2021-06-09 100.00 104.00 99.00 99.40 0.0M
2021-06-08 102.00 105.00 100.00 102.45 0.0M
2021-06-07 101.00 106.00 98.00 101.15 0.0M
2021-06-04 104.00 106.75 100.35 101.55 0.0M
2021-06-03 100.30 104.95 93.00 102.60 0.0M
2021-06-02 102.00 104.00 100.00 101.00 0.0M
2021-06-01 109.20 110.00 98.00 101.70 0.0M
2021-05-31 100.00 108.80 100.00 107.00 0.0M
2021-05-28 95.55 101.40 95.00 99.35 0.0M
2021-05-27 96.50 99.75 96.50 97.60 0.0M
2021-05-26 96.90 98.35 95.00 95.10 0.0M
2021-05-25 99.00 100.00 93.15 94.40 0.0M
2021-05-24 97.55 99.50 95.10 96.30 0.0M
2021-05-21 96.15 99.95 94.00 96.95 0.0M
2021-05-20 97.15 99.85 96.25 97.55 0.0M
2021-05-19 100.00 100.50 96.50 97.30 0.0M
2021-05-18 96.50 104.00 96.45 98.20 0.0M
2021-05-17 96.30 97.95 94.00 95.85 0.0M
2021-05-14 100.00 102.35 95.00 96.15 0.0M
2021-05-12 98.55 102.70 95.00 98.15 0.0M
2021-05-11 102.50 104.30 99.05 100.30 0.0M
2021-05-10 102.00 109.70 95.00 102.95 0.1M
2021-05-07 90.40 104.00 87.50 101.75 0.2M
2021-05-06 93.90 94.00 87.50 87.70 0.0M
2021-05-05 92.00 92.70 89.45 91.30 0.0M
2021-05-04 84.95 92.95 83.10 87.70 0.0M
2021-05-03 81.00 84.00 79.15 81.85 0.0M
2021-04-30 80.00 83.30 79.05 83.00 0.0M
2021-04-29 84.90 84.90 80.35 83.40 0.0M
2021-04-28 84.90 85.00 81.25 83.20 0.0M
2021-04-27 80.90 83.40 80.00 82.30 0.0M
2021-04-26 79.00 80.90 78.70 80.00 0.0M
2021-04-23 79.75 79.95 77.50 78.95 0.0M
2021-04-22 76.05 79.45 75.35 76.55 0.0M
2021-04-20 79.75 79.75 75.50 76.05 0.0M
2021-04-19 78.10 78.10 75.20 77.65 0.0M
2021-04-16 79.50 82.30 77.50 79.10 0.0M
2021-04-15 78.00 80.00 77.75 79.50 0.0M
2021-04-13 81.00 81.00 76.55 77.70 0.0M
2021-04-12 84.95 84.95 77.70 78.00 0.0M
2021-04-09 80.50 83.90 80.50 82.55 0.0M
2021-04-08 86.70 86.70 80.00 80.40 0.0M
2021-04-07 82.00 83.45 81.00 81.95 0.0M
2021-04-06 80.85 84.00 80.00 81.70 0.0M
2021-04-05 80.35 81.00 78.75 80.00 0.0M
2021-04-01 80.70 83.25 79.95 80.35 0.0M
2021-03-31 79.60 83.00 79.00 80.70 0.0M
2021-03-30 82.55 84.60 78.65 79.50 0.0M
2021-03-26 83.00 83.00 78.90 82.55 0.0M
2021-03-25 81.05 82.90 74.70 79.60 0.0M
2021-03-24 81.65 84.50 80.65 81.15 0.0M
2021-03-23 81.00 84.50 79.00 84.00 0.0M
2021-03-22 84.80 84.80 70.00 81.75 0.0M
2021-03-19 79.80 82.40 79.80 80.35 0.0M
2021-03-18 88.00 88.00 79.25 80.85 0.0M
2021-03-17 88.00 88.00 84.00 84.20 0.0M
2021-03-16 82.75 89.85 82.75 87.10 0.0M
2021-03-15 83.50 86.50 81.80 82.75 0.0M
2021-03-12 85.00 89.00 82.40 83.50 0.0M
2021-03-10 83.70 85.80 82.10 85.05 0.0M
2021-03-09 85.55 85.55 82.00 82.95 0.0M
2021-03-08 84.20 87.95 84.05 84.35 0.0M
2021-03-05 87.00 87.95 85.05 85.30 0.0M
2021-03-04 87.00 88.80 86.70 87.00 0.0M
2021-03-03 89.90 89.90 83.35 84.50 0.0M
2021-03-02 82.05 88.50 82.05 86.95 0.0M
2021-03-01 86.65 86.65 81.05 83.40 0.0M
2021-02-26 82.60 84.90 80.55 83.15 0.0M
2021-02-25 81.45 85.00 80.25 83.50 0.0M
2021-02-24 79.75 83.00 79.30 81.35 0.0M
2021-02-23 83.75 83.75 79.50 82.05 0.0M
2021-02-22 88.00 88.00 82.00 83.40 0.0M
2021-02-19 86.10 87.95 86.00 86.90 0.0M
2021-02-18 86.10 88.00 86.10 87.05 0.0M
2021-02-17 92.90 92.90 87.00 88.10 0.0M
2021-02-16 96.00 97.00 89.00 90.70 0.0M
2021-02-15 94.00 103.30 94.00 101.70 0.0M
2021-02-12 90.00 92.95 90.00 92.00 0.0M
2021-02-11 92.00 92.85 88.40 90.85 0.0M
2021-02-10 91.40 93.05 89.30 91.30 0.0M
2021-02-09 92.05 94.95 91.50 91.60 0.0M
2021-02-08 99.70 101.00 90.55 94.70 0.0M
2021-02-05 92.00 96.00 89.15 94.15 0.0M
2021-02-04 98.80 98.80 88.55 91.35 0.0M
2021-02-03 93.00 95.00 89.35 92.55 0.0M
2021-02-02 83.10 92.00 82.55 89.70 0.0M
2021-02-01 84.15 86.40 81.50 83.90 0.0M
2021-01-29 85.80 89.00 84.00 85.05 0.0M
2021-01-28 86.55 90.90 85.00 85.55 0.0M
2021-01-27 88.00 89.85 85.20 88.45 0.0M
2021-01-25 90.00 93.00 87.00 87.80 0.0M
2021-01-22 92.00 92.00 90.25 90.30 0.0M
2021-01-21 92.60 95.00 91.25 92.45 0.0M
2021-01-20 93.30 96.60 91.30 92.80 0.0M
2021-01-19 95.90 98.90 94.00 95.05 0.0M
2021-01-18 95.00 95.00 90.00 91.10 0.0M
2021-01-15 95.00 98.00 92.95 93.60 0.0M
2021-01-14 95.00 98.70 94.00 96.15 0.0M
2021-01-13 102.00 102.00 93.30 95.65 0.0M
2021-01-12 95.15 103.00 92.70 99.10 0.0M
2021-01-11 100.60 104.50 90.90 96.25 0.0M
2021-01-08 102.05 104.60 100.60 101.00 0.0M
2021-01-07 104.00 108.80 100.10 102.25 0.0M
2021-01-06 103.75 109.95 103.45 104.55 0.0M
2021-01-05 105.00 107.00 101.00 102.35 0.0M
2021-01-04 113.80 116.75 105.30 107.35 0.0M
2021-01-01 105.00 117.65 103.00 112.40 0.0M