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
2022-12-30 230.70 230.70 221.25 222.00 0.0M
2022-12-29 228.90 228.90 218.85 221.20 0.0M
2022-12-28 230.50 230.50 221.50 228.90 0.0M
2022-12-27 228.80 232.00 222.00 227.40 0.0M
2022-12-26 211.35 228.80 207.10 228.80 0.0M
2022-12-23 232.00 232.00 217.70 217.95 0.0M
2022-12-22 232.80 235.50 226.00 229.15 0.0M
2022-12-21 255.70 257.00 236.40 237.05 0.0M
2022-12-20 253.65 253.95 240.30 247.65 0.0M
2022-12-19 264.90 264.90 247.85 248.65 0.0M
2022-12-16 259.40 264.90 248.10 260.85 0.0M
2022-12-15 259.95 263.50 245.50 255.00 0.0M
2022-12-14 268.95 268.95 252.80 255.85 0.0M
2022-12-13 273.00 273.00 260.40 262.10 0.0M
2022-12-12 255.05 267.90 251.15 264.10 0.0M
2022-12-09 277.50 277.50 256.55 260.10 0.0M
2022-12-08 267.90 268.50 256.05 268.50 0.0M
2022-12-07 255.75 255.75 254.90 255.75 0.0M
2022-12-06 235.00 243.60 235.00 243.60 0.0M
2022-12-05 234.85 236.60 230.40 232.00 0.0M
2022-12-02 221.45 233.00 221.45 231.45 0.0M
2022-12-01 230.90 238.00 222.25 229.00 0.0M
2022-11-30 224.00 229.50 223.00 228.90 0.0M
2022-11-29 229.90 229.90 221.60 223.40 0.0M
2022-11-28 223.50 226.80 217.50 221.55 0.0M
2022-11-25 224.90 227.80 217.00 217.40 0.0M
2022-11-24 238.00 238.00 218.05 224.90 0.0M
2022-11-23 238.70 238.70 228.10 229.50 0.0M
2022-11-22 238.00 238.00 228.00 232.45 0.0M
2022-11-21 243.00 243.00 231.00 234.30 0.0M
2022-11-18 236.00 242.95 235.00 239.50 0.0M
2022-11-17 235.05 242.95 232.00 238.35 0.0M
2022-11-16 238.00 244.50 230.00 241.00 0.0M
2022-11-15 243.00 251.00 238.35 242.05 0.0M
2022-11-14 255.50 260.00 245.05 250.85 0.0M
2022-11-11 262.40 262.40 255.05 255.50 0.0M
2022-11-10 258.00 261.05 252.00 259.15 0.0M
2022-11-09 269.85 269.85 257.05 258.45 0.0M
2022-11-07 264.80 264.80 255.50 263.55 0.0M
2022-11-04 251.05 260.85 251.05 255.05 0.0M
2022-11-03 259.80 259.80 247.00 255.20 0.0M
2022-11-02 265.50 265.50 255.00 260.00 0.0M
2022-11-01 279.00 279.00 265.05 266.05 0.0M
2022-10-31 294.00 294.00 275.00 279.00 0.0M
2022-10-28 283.05 299.70 283.05 287.50 0.0M
2022-10-27 290.00 294.95 281.05 294.90 0.0M
2022-10-25 290.00 296.85 286.15 291.90 0.0M
2022-10-24 290.00 297.95 285.00 291.85 0.0M
2022-10-21 285.55 295.95 285.55 290.00 0.0M
2022-10-20 297.00 297.00 291.00 291.00 0.0M
2022-10-19 294.40 298.00 285.50 296.95 0.0M
2022-10-18 295.00 295.00 284.15 290.00 0.0M
2022-10-17 294.40 294.40 282.15 289.75 0.0M
2022-10-14 292.00 299.00 288.00 288.40 0.0M
2022-10-13 297.00 297.00 285.00 295.20 0.0M
2022-10-12 297.00 297.00 287.00 291.05 0.0M
2022-10-11 295.00 297.95 288.00 289.35 0.0M
2022-10-10 296.30 301.40 281.50 295.45 0.0M
2022-10-07 305.10 305.10 296.30 296.30 0.0M
2022-10-06 315.00 317.25 299.00 311.85 0.0M
2022-10-04 304.00 307.40 296.15 304.75 0.0M
2022-10-03 314.00 314.00 295.00 298.40 0.0M
2022-09-30 331.50 331.50 307.00 309.80 0.0M
2022-09-29 330.00 330.00 316.00 319.20 0.0M
2022-09-28 320.00 332.50 312.00 325.70 0.0M
2022-09-27 324.00 326.40 295.40 326.40 0.0M
2022-09-26 323.00 323.00 309.50 310.90 0.0M
2022-09-23 326.90 335.00 317.00 325.75 0.0M
2022-09-22 323.00 338.00 323.00 326.90 0.0M
2022-09-21 330.00 338.00 318.90 323.30 0.0M
2022-09-20 320.05 347.50 320.05 335.65 0.0M
2022-09-19 342.00 354.70 335.30 335.55 0.0M
2022-09-16 354.20 374.90 349.00 352.90 0.0M
2022-09-15 386.45 386.45 361.15 366.40 0.0M
2022-09-14 382.00 389.80 353.80 378.85 0.0M
2022-09-13 371.25 371.25 348.10 371.25 0.0M
2022-09-12 353.40 353.60 353.40 353.60 0.0M
2022-09-09 328.80 336.80 326.00 336.80 0.0M
2022-09-08 320.80 320.80 310.10 320.80 0.0M
2022-09-07 297.90 305.55 296.00 305.55 0.0M
2022-09-06 289.95 300.00 289.95 291.00 0.0M
2022-09-05 294.95 294.95 285.00 286.20 0.0M
2022-09-02 293.80 297.90 282.15 292.50 0.0M
2022-09-01 294.90 294.90 285.10 286.45 0.0M
2022-08-30 284.00 296.90 284.00 294.95 0.0M
2022-08-29 285.25 292.00 285.00 290.30 0.0M
2022-08-26 295.00 300.00 286.10 295.00 0.0M
2022-08-25 299.90 299.90 291.20 295.00 0.0M
2022-08-24 290.10 302.00 285.10 299.85 0.0M
2022-08-23 287.00 295.00 287.00 290.10 0.0M
2022-08-22 292.05 299.00 292.00 298.90 0.0M
2022-08-19 297.55 309.90 297.55 300.10 0.0M
2022-08-18 302.05 313.55 299.00 312.00 0.0M
2022-08-17 308.00 317.00 300.00 313.15 0.0M
2022-08-16 310.60 310.60 295.60 302.85 0.0M
2022-08-12 287.00 302.20 284.15 295.85 0.0M
2022-08-11 308.40 308.40 285.00 287.85 0.0M
2022-08-10 284.00 295.65 283.00 295.65 0.0M
2022-08-08 284.00 284.00 277.25 281.60 0.0M
2022-08-05 279.95 279.95 275.55 276.70 0.0M
2022-08-04 264.00 282.90 264.00 274.30 0.0M
2022-08-03 279.90 279.90 260.75 275.70 0.0M
2022-08-02 270.20 282.50 270.20 273.40 0.0M
2022-08-01 284.95 284.95 275.00 278.75 0.0M
2022-07-29 286.60 290.00 272.10 275.05 0.0M
2022-07-28 287.00 294.00 276.05 286.20 0.0M
2022-07-27 288.45 289.00 285.50 286.40 0.0M
2022-07-26 285.00 290.95 280.00 288.50 0.0M
2022-07-25 284.10 291.00 284.10 291.00 0.0M
2022-07-22 290.95 291.00 280.10 283.10 0.0M
2022-07-21 294.70 294.95 284.00 290.95 0.0M
2022-07-20 294.80 301.50 285.50 288.60 0.0M
2022-07-19 302.90 302.90 290.00 294.80 0.0M
2022-07-18 300.00 304.95 292.60 294.60 0.0M
2022-07-15 302.00 310.00 300.10 303.35 0.0M
2022-07-14 319.00 319.00 297.15 311.30 0.0M
2022-07-13 314.90 317.00 312.00 312.70 0.0M
2022-07-12 308.10 315.00 300.10 314.80 0.0M
2022-07-11 321.90 321.90 306.00 308.10 0.0M
2022-07-08 314.95 315.00 304.00 309.35 0.0M
2022-07-07 297.05 319.90 297.05 310.65 0.0M
2022-07-06 311.00 311.00 300.00 306.85 0.0M
2022-07-05 293.00 310.00 293.00 304.30 0.0M
2022-07-04 290.00 314.90 290.00 304.05 0.0M
2022-07-01 308.50 309.00 295.30 302.75 0.0M
2022-06-30 307.80 311.75 303.00 307.15 0.0M
2022-06-29 309.10 309.10 293.00 300.65 0.0M
2022-06-28 292.00 294.40 292.00 294.40 0.0M
2022-06-27 272.40 280.40 272.10 280.40 0.0M
2022-06-24 274.50 279.00 260.10 267.05 0.0M
2022-06-23 268.90 272.00 254.80 269.10 0.0M
2022-06-22 271.95 271.95 262.20 265.95 0.0M
2022-06-21 264.00 288.50 262.50 276.00 0.0M
2022-06-20 293.45 293.45 276.25 276.30 0.0M
2022-06-17 285.00 300.00 283.60 290.75 0.0M
2022-06-16 315.60 323.90 297.05 298.50 0.0M
2022-06-15 311.45 315.40 301.00 312.65 0.0M
2022-06-14 282.50 300.60 282.50 300.60 0.0M
2022-06-13 280.00 286.30 262.10 286.30 0.0M
2022-06-10 264.20 286.95 264.20 272.70 0.0M
2022-06-09 263.00 276.55 262.00 274.55 0.0M
2022-06-08 270.00 270.00 258.30 263.40 0.0M
2022-06-07 272.20 272.25 264.55 269.70 0.0M
2022-06-06 266.00 273.95 252.55 267.10 0.0M
2022-06-03 281.00 282.95 264.30 265.50 0.0M
2022-06-02 275.15 294.90 275.15 278.20 0.0M
2022-06-01 289.60 289.60 289.60 289.60 0.0M
2022-05-31 304.80 304.80 304.80 304.80 0.0M
2022-05-30 324.00 324.70 312.00 320.80 0.0M
2022-05-27 306.00 318.20 294.30 310.40 0.0M
2022-05-26 298.00 307.00 294.30 303.05 0.0M
2022-05-25 312.00 320.00 298.70 309.75 0.0M
2022-05-24 329.95 333.00 312.00 314.40 0.0M
2022-05-23 320.00 324.80 308.00 319.00 0.0M
2022-05-20 307.00 324.90 305.00 320.15 0.0M
2022-05-19 330.00 330.00 310.00 315.40 0.0M
2022-05-18 330.00 330.00 320.00 325.75 0.0M
2022-05-17 312.00 325.00 312.00 325.00 0.0M
2022-05-16 334.75 334.75 308.05 315.60 0.0M
2022-05-13 322.95 322.95 311.00 321.05 0.0M
2022-05-12 311.00 327.85 308.05 308.05 0.0M
2022-05-11 334.85 334.85 309.00 324.25 0.0M
2022-05-10 339.90 339.90 320.50 325.05 0.0M
2022-05-09 325.00 338.85 320.00 329.35 0.0M
2022-05-06 345.00 345.00 330.50 330.50 0.0M
2022-05-05 356.00 356.00 340.10 347.85 0.0M
2022-05-04 356.80 356.90 341.15 355.50 0.0M
2022-05-02 347.00 359.50 337.05 346.40 0.0M
2022-04-29 359.00 359.00 345.25 354.00 0.0M
2022-04-28 357.50 362.95 348.10 359.00 0.0M
2022-04-27 359.00 363.00 345.00 359.65 0.0M
2022-04-26 351.10 367.50 351.10 361.30 0.0M
2022-04-25 369.10 369.10 353.00 364.00 0.0M
2022-04-22 361.00 374.60 361.00 371.55 0.0M
2022-04-21 356.20 378.90 356.20 364.95 0.0M
2022-04-20 373.00 378.95 361.00 368.20 0.0M
2022-04-19 389.00 389.00 370.00 377.55 0.0M
2022-04-18 378.00 409.90 372.85 384.55 0.0M
2022-04-13 400.00 404.00 390.00 392.35 0.0M
2022-04-12 410.00 410.00 390.00 393.10 0.0M
2022-04-11 402.85 402.90 392.10 399.95 0.0M
2022-04-08 399.90 399.90 372.40 384.05 0.0M
2022-04-07 385.00 391.40 375.10 385.45 0.0M
2022-04-06 369.00 374.00 345.55 372.80 0.0M
2022-04-05 333.00 360.00 328.55 358.25 0.0M
2022-04-04 329.95 343.00 315.75 342.90 0.0M
2022-04-01 313.20 330.00 313.20 326.70 0.0M
2022-03-31 315.00 320.00 298.00 314.85 0.0M
2022-03-30 319.90 319.90 309.50 311.50 0.0M
2022-03-29 320.00 320.00 305.00 309.35 0.0M
2022-03-28 326.00 326.00 315.15 319.05 0.0M
2022-03-25 341.95 341.95 325.00 330.90 0.0M
2022-03-24 336.30 343.95 331.20 334.05 0.0M
2022-03-23 335.00 345.00 326.00 335.85 0.0M
2022-03-22 348.95 348.95 331.00 338.05 0.0M
2022-03-21 354.95 355.00 332.00 340.65 0.0M
2022-03-17 344.50 355.00 332.50 345.65 0.0M
2022-03-16 343.90 345.00 334.15 344.95 0.0M
2022-03-15 344.90 344.90 334.10 334.50 0.0M
2022-03-14 327.10 350.00 327.10 336.60 0.0M
2022-03-11 350.00 352.00 340.00 343.05 0.0M
2022-03-10 352.95 352.95 341.00 341.70 0.0M
2022-03-09 343.90 343.90 332.00 339.95 0.0M
2022-03-08 358.95 358.95 331.45 338.00 0.0M
2022-03-07 340.95 349.75 337.00 348.85 0.0M
2022-03-04 358.95 358.95 335.00 340.95 0.0M
2022-03-03 359.90 359.90 340.00 351.90 0.0M
2022-03-02 329.00 349.00 329.00 346.45 0.0M
2022-02-28 338.90 339.00 327.10 335.00 0.0M
2022-02-25 340.00 349.90 327.00 340.40 0.0M
2022-02-24 351.00 351.00 333.65 333.70 0.0M
2022-02-23 345.00 357.00 345.00 351.20 0.0M
2022-02-22 351.00 351.00 336.90 340.15 0.0M
2022-02-21 379.95 379.95 352.30 354.60 0.0M
2022-02-18 379.50 379.50 362.00 370.80 0.0M
2022-02-17 380.00 380.00 360.00 367.55 0.0M
2022-02-16 380.00 380.00 365.00 369.15 0.0M
2022-02-15 365.05 377.80 365.05 371.05 0.0M
2022-02-14 377.00 387.80 365.05 365.10 0.0M
2022-02-11 372.00 398.00 370.00 384.25 0.0M
2022-02-10 398.90 398.90 385.55 387.15 0.0M
2022-02-09 389.00 395.00 378.00 389.30 0.0M
2022-02-08 406.95 406.95 376.75 387.00 0.0M
2022-02-07 394.50 402.90 384.00 389.30 0.0M
2022-02-04 395.00 395.00 381.60 384.00 0.0M
2022-02-03 380.50 395.00 380.50 384.50 0.0M
2022-02-02 395.00 395.00 381.25 383.35 0.0M
2022-02-01 399.80 399.80 380.00 386.25 0.0M
2022-01-31 392.50 400.05 372.15 386.90 0.0M
2022-01-28 367.55 396.40 367.55 388.25 0.0M
2022-01-27 379.80 390.00 359.00 377.70 0.0M
2022-01-25 370.00 388.95 357.80 374.65 0.0M
2022-01-24 390.60 402.00 376.60 376.60 0.0M
2022-01-21 400.00 402.50 390.05 396.40 0.0M
2022-01-20 421.90 421.90 400.00 401.25 0.0M
2022-01-19 418.00 418.00 388.00 406.65 0.0M
2022-01-18 395.00 416.45 392.00 401.25 0.0M
2022-01-17 405.60 405.60 395.00 400.80 0.0M
2022-01-14 405.00 405.00 392.00 397.60 0.0M
2022-01-13 380.00 405.55 380.00 403.40 0.0M
2022-01-12 380.95 390.85 375.15 386.25 0.0M
2022-01-11 392.00 398.80 380.00 380.70 0.0M
2022-01-10 378.20 389.90 378.20 385.45 0.0M
2022-01-07 366.00 384.65 366.00 375.35 0.0M
2022-01-06 373.00 374.90 363.00 372.80 0.0M
2022-01-05 383.50 383.50 366.25 371.10 0.0M
2022-01-04 400.00 402.80 373.00 375.90 0.0M
2022-01-03 397.70 397.70 373.00 392.50 0.0M