Phoenix International Ltd (PHIN)

PHIN
🏛️ インド →
41.02
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 42.88 43.20 40.45 41.02 0.0M
2025-10-01 43.48 43.48 42.85 42.88 0.0M
2025-09-30 41.01 42.99 40.01 41.61 0.0M
2025-09-29 44.18 44.18 40.01 40.92 0.0M
2025-09-26 43.99 44.60 43.00 44.18 0.0M
2025-09-25 42.47 45.79 42.47 43.99 0.0M
2025-09-24 43.00 43.00 41.01 42.47 0.0M
2025-09-23 43.80 43.80 42.30 42.32 0.0M
2025-09-22 44.65 44.65 42.25 43.80 0.0M
2025-09-19 42.42 44.80 42.42 44.22 0.0M
2025-09-18 43.99 44.38 42.00 42.42 0.0M
2025-09-17 44.50 44.50 41.80 43.99 0.0M
2025-09-16 45.40 45.40 40.90 44.50 0.0M
2025-09-15 45.97 46.50 43.31 44.49 0.0M
2025-09-12 40.00 47.31 38.25 45.97 0.0M
2025-09-11 39.95 40.99 38.75 39.43 0.0M
2025-09-10 40.00 40.10 39.05 39.15 0.0M
2025-09-09 42.43 42.43 39.70 40.00 0.0M
2025-09-08 48.99 48.99 40.31 41.65 0.0M
2025-09-05 39.96 42.30 38.74 41.48 0.0M
2025-09-04 41.41 42.45 39.50 39.96 0.0M
2025-09-03 39.25 41.99 39.25 41.00 0.0M
2025-09-02 39.99 40.90 38.45 39.25 0.0M
2025-09-01 40.00 40.00 38.15 38.67 0.0M
2025-08-29 40.50 40.50 37.85 38.69 0.0M
2025-08-28 38.69 39.99 38.02 39.02 0.0M
2025-08-26 38.21 40.95 38.21 38.88 0.0M
2025-08-25 40.99 40.99 40.00 40.45 0.0M
2025-08-22 39.90 39.90 38.20 39.02 0.0M
2025-08-21 40.45 41.50 39.03 39.14 0.0M
2025-08-20 40.85 40.85 38.20 40.45 0.0M
2025-08-19 41.90 41.90 39.01 40.85 0.0M
2025-08-18 43.80 43.80 38.50 41.00 0.0M
2025-08-14 42.80 42.80 38.99 39.99 0.0M
2025-08-13 39.25 40.73 38.30 39.09 0.0M
2025-08-12 40.65 41.89 38.52 39.02 0.0M
2025-08-11 39.95 44.20 39.00 40.65 0.0M
2025-08-08 40.50 40.50 36.50 37.57 0.0M
2025-08-07 39.50 39.85 38.35 38.37 0.0M
2025-08-06 40.50 40.50 38.56 39.50 0.0M
2025-08-05 40.29 40.29 39.00 39.90 0.0M
2025-08-04 40.00 40.00 38.25 39.50 0.0M
2025-08-01 41.00 41.00 38.05 38.66 0.0M
2025-07-31 40.00 40.50 39.02 39.04 0.0M
2025-07-30 41.70 41.70 38.00 38.80 0.0M
2025-07-29 40.05 41.70 39.00 40.34 0.0M
2025-07-28 43.99 43.99 42.30 42.30 0.0M
2025-07-25 42.00 42.00 40.30 40.91 0.0M
2025-07-24 42.00 42.00 41.00 41.55 0.0M
2025-07-23 41.82 43.00 41.82 42.02 0.0M
2025-07-22 42.60 42.60 41.51 41.82 0.0M
2025-07-21 41.61 42.75 41.61 42.60 0.0M
2025-07-18 41.95 43.35 41.10 41.81 0.0M
2025-07-17 42.00 43.00 41.58 41.95 0.0M
2025-07-16 41.50 43.00 41.50 41.65 0.0M
2025-07-15 43.15 43.15 41.50 41.50 0.0M
2025-07-14 41.45 41.60 41.25 41.50 0.0M
2025-07-11 43.80 43.90 41.23 41.24 0.0M
2025-07-10 42.00 44.80 42.00 42.32 0.0M
2025-07-09 41.15 42.60 41.15 42.44 0.0M
2025-07-08 43.40 43.40 41.40 42.74 0.0M
2025-07-07 43.20 43.20 40.35 42.98 0.0M
2025-07-04 43.70 43.70 42.00 43.20 0.0M
2025-07-03 42.13 44.80 42.13 43.70 0.0M
2025-07-02 41.30 44.00 41.30 42.46 0.0M
2025-07-01 44.00 44.00 42.15 42.75 0.0M
2025-06-30 41.85 44.00 40.50 43.43 0.0M
2025-06-27 42.00 43.40 41.30 41.85 0.0M
2025-06-26 42.95 43.16 41.01 42.01 0.0M
2025-06-25 42.00 43.49 41.34 42.95 0.0M
2025-06-24 41.60 41.60 41.30 41.34 0.0M
2025-06-23 43.00 43.00 41.30 41.60 0.0M
2025-06-20 42.37 42.97 40.10 42.50 0.0M
2025-06-19 44.70 44.70 41.51 42.37 0.0M
2025-06-18 44.02 46.00 42.10 42.66 0.0M
2025-06-17 46.50 47.01 41.20 44.46 0.0M
2025-06-16 38.25 44.30 38.25 42.74 0.0M
2025-06-13 42.00 43.99 41.16 41.53 0.0M
2025-06-12 44.63 44.63 41.02 41.96 0.0M
2025-06-11 44.03 44.40 42.12 43.75 0.0M
2025-06-10 43.50 43.99 42.95 43.60 0.0M
2025-06-09 45.00 45.00 41.55 43.54 0.0M
2025-06-06 42.28 43.35 41.00 43.35 0.0M
2025-06-05 43.41 44.20 42.00 42.28 0.0M
2025-06-04 42.85 43.87 41.00 43.41 0.0M
2025-06-03 41.09 42.18 40.00 41.99 0.0M
2025-06-02 43.13 43.13 40.19 40.28 0.0M
2025-05-30 42.57 43.70 40.85 41.33 0.0M
2025-05-29 41.43 43.88 41.43 42.17 0.0M
2025-05-28 42.00 42.49 41.00 42.49 0.0M
2025-05-27 42.00 42.00 42.00 42.00 0.0M
2025-05-26 43.57 43.57 41.00 41.32 0.0M
2025-05-23 42.40 44.97 42.21 43.14 0.0M
2025-05-22 44.40 44.40 43.00 43.48 0.0M
2025-05-21 42.07 43.57 42.07 42.30 0.0M
2025-05-20 45.39 45.39 42.50 43.49 0.0M
2025-05-19 46.00 46.00 43.00 43.39 0.0M
2025-05-16 43.00 44.34 42.30 44.17 0.0M
2025-05-15 42.22 42.23 40.48 42.23 0.0M
2025-05-14 40.01 42.97 40.01 40.22 0.0M
2025-05-13 43.50 43.50 40.00 41.92 0.0M
2025-05-12 40.04 41.63 40.04 41.62 0.0M
2025-05-09 39.60 41.49 39.54 39.65 0.0M
2025-05-08 42.63 44.29 40.30 41.62 0.0M
2025-05-07 41.55 43.98 41.50 42.21 0.0M
2025-05-06 45.98 45.98 42.60 43.60 0.0M
2025-05-05 46.30 46.50 44.03 44.58 0.0M
2025-05-02 46.35 51.00 46.30 46.34 0.0M
2025-04-30 50.50 50.50 48.01 48.73 0.0M
2025-04-29 51.33 51.33 50.05 50.50 0.0M
2025-04-28 48.35 51.99 48.08 48.91 0.0M
2025-04-25 53.80 54.99 50.61 50.61 0.0M
2025-04-24 58.30 58.30 53.27 53.27 0.0M
2025-04-23 54.85 57.90 52.45 56.07 0.0M
2025-04-22 55.20 55.20 55.20 55.20 0.0M
2025-04-21 54.50 56.88 53.57 55.20 0.0M
2025-04-17 53.03 58.00 53.03 56.00 0.0M
2025-04-16 50.32 53.22 50.32 53.03 0.0M
2025-04-15 51.00 51.50 45.20 50.32 0.0M
2025-04-11 47.77 50.00 45.31 48.00 0.0M
2025-04-09 40.20 47.30 40.20 47.30 0.0M
2025-04-08 38.50 44.99 38.50 43.00 0.0M
2025-04-07 43.20 43.20 39.01 41.62 0.0M
2025-04-04 42.00 42.40 40.04 41.71 0.0M
2025-04-03 38.40 42.00 38.40 41.54 0.0M
2025-04-02 39.98 40.74 39.79 40.04 0.0M
2025-04-01 38.80 38.90 37.35 38.80 0.0M
2025-03-28 39.34 39.34 37.02 37.05 0.0M
2025-03-27 40.10 42.69 38.88 38.96 0.0M
2025-03-26 43.25 44.97 40.92 40.92 0.0M
2025-03-25 46.51 46.51 43.05 43.07 0.0M
2025-03-24 42.40 44.49 42.40 44.49 0.0M
2025-03-21 43.64 43.64 41.26 42.38 0.0M
2025-03-20 44.83 44.83 40.58 41.66 0.0M
2025-03-19 45.16 45.16 41.33 42.71 0.0M
2025-03-18 42.37 46.47 42.37 43.02 0.0M
2025-03-17 47.43 47.70 44.60 44.60 0.0M
2025-03-13 44.59 46.81 44.45 46.27 0.0M
2025-03-12 47.03 47.40 44.46 44.59 0.0M
2025-03-11 43.30 46.89 43.30 46.80 0.0M
2025-03-10 48.00 48.00 45.05 45.26 0.0M
2025-03-07 46.00 46.37 46.00 46.00 0.0M
2025-03-06 45.00 45.48 42.65 44.17 0.0M
2025-03-05 43.33 43.33 42.00 43.33 0.0M
2025-03-04 42.77 42.77 40.81 41.27 0.0M
2025-03-03 45.50 47.70 41.70 42.35 0.0M
2025-02-28 49.51 50.29 45.27 46.08 0.0M
2025-02-27 55.44 55.44 50.00 50.29 0.0M
2025-02-25 54.00 54.00 51.00 52.00 0.0M
2025-02-24 54.80 55.40 52.99 54.15 0.0M
2025-02-21 55.00 58.70 53.00 55.70 0.0M
2025-02-20 54.78 55.00 52.25 54.70 0.0M
2025-02-19 55.88 56.80 52.00 55.90 0.0M
2025-02-18 54.99 55.00 53.29 54.78 0.0M
2025-02-17 54.05 55.00 50.01 54.50 0.0M
2025-02-14 58.14 58.14 51.51 53.97 0.0M
2025-02-13 54.48 57.99 53.39 57.00 0.0M
2025-02-12 54.54 54.54 52.05 54.48 0.0M
2025-02-11 60.06 60.06 54.06 54.59 0.0M
2025-02-10 61.37 61.99 60.00 60.06 0.0M
2025-02-07 61.50 61.99 55.25 60.60 0.0M
2025-02-06 55.50 58.00 55.50 57.00 0.0M
2025-02-05 55.96 55.96 54.03 54.10 0.0M
2025-02-04 54.63 56.78 53.05 53.71 0.0M
2025-02-03 55.00 56.99 54.02 54.63 0.0M
2025-02-01 52.61 55.23 52.61 55.23 0.0M
2025-01-31 53.11 54.64 52.15 52.61 0.0M
2025-01-30 53.36 55.98 52.00 53.11 0.0M
2025-01-29 53.90 57.50 53.90 54.29 0.0M
2025-01-28 54.80 56.55 54.63 55.00 0.0M
2025-01-27 57.86 57.86 57.50 57.50 0.0M
2025-01-24 58.00 58.00 56.57 56.73 0.0M
2025-01-23 59.00 59.00 57.10 58.00 0.0M
2025-01-22 57.10 58.80 56.52 57.10 0.0M
2025-01-21 60.58 60.58 57.50 59.10 0.0M
2025-01-20 59.00 60.63 58.41 59.10 0.0M
2025-01-17 59.30 61.00 56.50 59.00 0.0M
2025-01-16 57.57 59.24 55.60 59.22 0.0M
2025-01-15 55.59 60.69 55.59 56.44 0.0M
2025-01-14 57.36 58.79 57.36 58.50 0.0M
2025-01-13 61.49 61.49 57.15 57.36 0.0M
2025-01-10 61.50 61.50 57.95 59.43 0.0M
2025-01-09 59.95 61.50 57.60 61.00 0.0M
2025-01-08 58.77 61.50 57.77 59.13 0.0M
2025-01-07 61.06 61.99 59.00 60.80 0.0M
2025-01-06 61.71 65.25 59.83 59.86 0.0M
2025-01-03 60.55 62.97 60.28 62.97 0.0M
2025-01-02 62.64 63.00 60.74 60.85 0.0M
2025-01-01 63.21 65.00 62.45 62.64 0.0M