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
2021-12-31 25.00 25.00 23.50 24.20 0.0M
2021-12-30 27.00 27.00 24.70 24.70 0.0M
2021-12-29 25.60 26.15 24.05 25.95 0.0M
2021-12-28 25.60 25.60 23.65 25.30 0.0M
2021-12-27 25.95 25.95 24.15 24.85 0.0M
2021-12-24 26.10 26.25 23.75 25.40 0.0M
2021-12-23 24.95 25.00 24.35 25.00 0.0M
2021-12-22 23.85 23.85 23.05 23.85 0.0M
2021-12-21 22.75 22.75 22.75 22.75 0.0M
2021-12-20 21.70 21.70 20.05 21.70 0.0M
2021-12-17 20.70 20.70 19.80 20.70 0.0M
2021-12-16 19.95 19.95 18.50 19.75 0.0M
2021-12-15 18.75 19.65 18.75 19.05 0.0M
2021-12-14 19.75 19.75 18.60 19.10 0.0M
2021-12-13 18.30 20.10 18.30 19.25 0.0M
2021-12-10 18.30 19.50 18.30 19.20 0.0M
2021-12-09 19.20 19.35 18.05 19.25 0.0M
2021-12-08 19.25 19.25 18.10 18.80 0.0M
2021-12-07 18.95 18.95 17.65 18.65 0.0M
2021-12-06 18.50 18.70 17.55 18.45 0.0M
2021-12-03 18.90 18.90 17.65 18.10 0.0M
2021-12-02 18.50 18.50 17.20 18.40 0.0M
2021-12-01 17.60 18.70 17.60 18.05 0.0M
2021-11-30 18.55 18.60 18.05 18.50 0.0M
2021-11-29 19.00 19.00 17.60 17.75 0.0M
2021-11-26 19.80 19.80 18.10 18.50 0.0M
2021-11-25 18.00 19.25 18.00 18.95 0.0M
2021-11-24 18.15 19.40 18.15 18.45 0.0M
2021-11-23 19.05 19.45 18.10 18.55 0.0M
2021-11-22 20.25 20.35 18.90 19.00 0.0M
2021-11-18 20.15 20.15 19.20 19.85 0.0M
2021-11-17 20.30 20.30 18.80 20.20 0.0M
2021-11-16 20.50 20.55 18.95 19.75 0.0M
2021-11-15 19.85 19.95 19.20 19.90 0.0M
2021-11-12 20.50 20.55 19.15 19.30 0.0M
2021-11-11 20.15 20.65 19.20 20.10 0.0M
2021-11-10 20.95 20.95 19.20 20.20 0.0M
2021-11-09 20.10 20.40 19.10 20.20 0.0M
2021-11-08 20.35 20.35 19.20 19.70 0.0M
2021-11-04 19.10 19.45 19.10 19.45 0.0M
2021-11-03 20.20 20.20 18.35 19.45 0.0M
2021-11-02 19.35 19.35 18.05 19.30 0.0M
2021-11-01 19.40 19.40 18.05 18.95 0.0M
2021-10-29 19.40 19.85 18.10 19.00 0.0M
2021-10-28 19.45 19.45 18.05 19.00 0.0M
2021-10-27 19.50 19.50 18.25 18.75 0.0M
2021-10-26 19.75 19.75 18.10 18.75 0.0M
2021-10-25 19.10 19.10 18.15 19.00 0.0M
2021-10-22 18.05 19.45 18.05 18.30 0.0M
2021-10-21 18.60 19.50 18.60 18.65 0.0M
2021-10-20 19.80 19.80 18.10 19.50 0.0M
2021-10-19 18.90 19.40 18.50 19.00 0.0M
2021-10-18 19.20 19.20 18.25 18.50 0.0M
2021-10-14 20.00 20.00 19.10 19.20 0.0M
2021-10-13 20.10 20.10 19.05 19.15 0.0M
2021-10-12 20.30 20.30 18.95 20.05 0.0M
2021-10-11 20.30 20.30 18.60 19.90 0.0M
2021-10-08 19.65 20.60 18.75 19.40 0.0M
2021-10-07 19.05 20.00 19.05 19.65 0.0M
2021-10-06 20.75 20.75 19.05 19.05 0.0M
2021-10-05 18.75 19.95 18.40 19.90 0.0M
2021-10-04 18.30 19.10 18.30 19.10 0.0M
2021-10-01 18.55 19.05 18.00 18.25 0.0M
2021-09-30 19.50 19.50 18.05 18.15 0.0M
2021-09-29 19.95 19.95 18.60 18.75 0.0M
2021-09-28 19.25 19.25 18.30 19.00 0.0M
2021-09-27 19.50 19.50 18.25 18.85 0.0M
2021-09-24 18.25 19.30 18.25 18.60 0.0M
2021-09-23 18.75 19.50 18.25 18.60 0.0M
2021-09-22 18.80 19.45 18.35 19.10 0.0M
2021-09-21 18.90 19.10 18.40 19.10 0.0M
2021-09-20 19.10 19.10 18.30 18.35 0.0M
2021-09-17 19.00 19.65 18.40 19.10 0.0M
2021-09-16 19.00 19.65 18.55 19.35 0.0M
2021-09-15 18.75 19.00 18.15 19.00 0.0M
2021-09-14 18.10 19.50 18.10 18.75 0.0M
2021-09-13 19.20 19.20 18.75 18.95 0.0M
2021-09-09 19.35 19.35 18.20 18.30 0.0M
2021-09-08 18.90 19.50 18.50 18.75 0.0M
2021-09-07 17.15 18.90 17.15 18.90 0.0M
2021-09-06 18.05 18.25 17.30 18.00 0.0M
2021-09-03 18.00 19.45 18.00 18.15 0.0M
2021-09-02 18.85 19.40 18.20 18.90 0.0M
2021-09-01 17.50 18.85 17.50 18.75 0.0M
2021-08-31 18.00 18.50 17.25 18.40 0.0M
2021-08-30 17.45 18.65 17.00 18.00 0.0M
2021-08-27 17.55 18.80 17.55 17.80 0.0M
2021-08-26 17.60 18.50 17.60 17.95 0.0M
2021-08-25 16.95 18.50 16.95 18.50 0.0M
2021-08-24 17.10 18.45 16.85 17.65 0.0M
2021-08-23 18.75 18.75 17.25 17.60 0.0M
2021-08-20 18.90 18.90 17.80 17.90 0.0M
2021-08-18 17.00 18.65 17.00 18.55 0.0M
2021-08-17 19.00 19.25 17.60 17.80 0.0M
2021-08-16 18.95 19.50 18.15 18.40 0.0M
2021-08-13 19.00 19.90 18.80 18.95 0.0M
2021-08-12 20.40 20.40 18.95 19.75 0.0M
2021-08-11 20.45 20.45 18.85 19.80 0.0M
2021-08-10 19.70 20.15 18.70 19.80 0.0M
2021-08-09 19.85 19.85 18.65 19.45 0.0M
2021-08-06 18.85 19.00 18.05 19.00 0.0M
2021-08-05 18.60 19.60 18.45 18.45 0.0M
2021-08-04 19.35 20.35 19.20 19.40 0.0M
2021-08-03 19.20 20.45 19.20 19.55 0.0M
2021-08-02 19.90 20.95 19.90 20.15 0.0M
2021-07-30 20.90 21.40 20.35 20.40 0.0M
2021-07-29 20.10 20.45 19.20 20.45 0.0M
2021-07-28 20.30 20.95 19.35 19.50 0.0M
2021-07-27 19.20 20.30 19.20 20.25 0.0M
2021-07-26 19.30 20.25 19.00 19.35 0.0M
2021-07-23 19.15 20.30 19.00 19.40 0.0M
2021-07-22 20.00 20.00 19.00 19.95 0.0M
2021-07-20 20.00 20.70 19.25 19.50 0.0M
2021-07-19 20.90 21.60 19.85 20.00 0.0M
2021-07-16 20.90 20.90 19.05 20.85 0.0M
2021-07-15 19.95 20.05 19.10 20.00 0.0M
2021-07-14 19.45 19.50 18.55 19.10 0.0M
2021-07-13 19.85 19.85 18.30 19.45 0.0M
2021-07-12 17.65 19.35 17.65 19.15 0.0M
2021-07-09 20.00 20.00 18.45 18.55 0.0M
2021-07-08 19.90 19.90 19.00 19.40 0.0M
2021-07-07 20.75 21.20 19.75 20.00 0.0M
2021-07-06 19.95 20.75 19.80 20.75 0.0M
2021-07-05 20.00 20.00 18.95 19.80 0.0M
2021-07-02 20.75 20.75 18.85 19.40 0.0M
2021-07-01 19.65 20.75 19.50 19.80 0.0M
2021-06-30 22.24 22.24 20.22 20.50 0.0M
2021-06-29 19.21 21.23 19.21 21.22 0.0M
2021-06-28 20.23 21.75 20.22 20.22 0.0M
2021-06-25 22.70 23.25 21.28 21.28 0.0M
2021-06-24 22.90 22.90 20.82 22.40 0.0M
2021-06-23 22.40 22.40 20.50 21.90 0.0M
2021-06-22 21.00 21.58 20.20 21.34 0.0M
2021-06-21 20.99 21.10 19.50 20.58 0.0M
2021-06-18 19.85 20.35 19.80 20.19 0.0M
2021-06-17 20.40 20.74 19.01 19.85 0.0M
2021-06-16 19.96 19.96 18.41 19.85 0.0M
2021-06-15 18.13 19.03 17.50 19.03 0.0M
2021-06-14 18.13 18.13 18.10 18.13 0.0M
2021-06-11 17.27 17.27 17.00 17.27 0.0M
2021-06-10 16.80 16.80 15.55 16.45 0.0M
2021-06-09 16.10 16.42 15.11 16.00 0.0M
2021-06-08 16.17 16.17 15.37 15.64 0.0M
2021-06-07 16.17 16.17 15.65 16.17 0.0M
2021-06-04 14.71 15.44 14.00 15.40 0.0M
2021-06-03 14.90 15.30 14.40 14.71 0.0M
2021-06-02 14.20 14.96 13.75 14.96 0.0M
2021-06-01 13.90 14.35 13.35 14.25 0.0M
2021-05-31 13.90 13.95 13.20 13.90 0.0M
2021-05-28 13.30 13.75 13.10 13.30 0.0M
2021-05-27 13.60 13.60 13.30 13.53 0.0M
2021-05-26 13.00 13.50 13.00 13.50 0.0M
2021-05-25 13.90 14.17 13.05 13.05 0.0M
2021-05-24 12.72 13.98 12.72 13.50 0.0M
2021-05-21 12.82 13.50 12.81 13.32 0.0M
2021-05-20 13.70 14.43 13.20 13.25 0.0M
2021-05-19 13.75 13.75 13.75 13.75 0.0M
2021-05-18 14.59 15.31 13.87 13.87 0.0M
2021-05-17 13.90 14.59 13.90 14.59 0.0M
2021-05-14 13.93 13.93 13.87 13.90 0.0M
2021-05-12 14.60 14.60 14.60 14.60 0.0M
2021-05-11 14.20 14.69 13.50 14.69 0.0M
2021-05-10 13.85 14.45 13.10 14.20 0.0M
2021-05-07 13.78 13.80 13.75 13.78 0.0M
2021-05-06 13.33 13.33 13.15 13.15 0.0M
2021-05-05 13.00 13.33 13.00 13.33 0.0M
2021-05-04 12.71 12.71 12.20 12.70 0.0M
2021-04-30 12.15 12.15 12.11 12.11 0.0M
2021-04-29 13.00 13.00 12.25 12.37 0.0M
2021-04-28 13.86 13.86 12.61 12.81 0.0M
2021-04-27 13.10 13.20 13.10 13.20 0.0M
2021-04-26 13.05 13.65 13.00 13.65 0.0M
2021-04-23 13.00 13.00 13.00 13.00 0.0M
2021-04-22 13.32 13.32 12.90 12.90 0.0M
2021-04-20 13.30 13.30 13.30 13.30 0.0M
2021-04-19 14.00 14.00 13.50 13.53 0.0M
2021-04-16 13.68 13.69 13.68 13.69 0.0M
2021-04-13 13.04 13.04 13.04 13.04 0.0M
2021-04-12 12.42 13.69 12.42 12.42 0.0M
2021-04-09 12.50 13.07 12.50 13.07 0.0M
2021-04-08 12.45 12.45 12.45 12.45 0.0M
2021-04-07 13.20 13.65 12.45 12.45 0.0M
2021-04-06 12.38 13.67 12.38 13.00 0.0M
2021-04-01 12.00 13.02 12.00 13.02 0.0M
2021-03-31 12.64 13.27 12.02 12.40 0.0M
2021-03-30 12.70 12.70 12.64 12.64 0.0M
2021-03-26 13.30 13.30 13.30 13.30 0.0M
2021-03-25 13.08 14.00 13.08 13.25 0.0M
2021-03-24 13.75 13.75 13.75 13.75 0.0M
2021-03-23 13.65 13.65 13.10 13.10 0.0M
2021-03-22 13.00 13.00 13.00 13.00 0.0M
2021-03-19 13.00 13.00 13.00 13.00 0.0M
2021-03-18 14.25 14.25 13.00 13.00 0.0M
2021-03-17 12.60 13.67 12.37 13.67 0.0M
2021-03-16 12.75 14.01 12.75 13.02 0.0M
2021-03-15 12.75 13.38 12.13 13.36 0.0M
2021-03-12 13.40 13.40 12.61 12.75 0.0M
2021-03-10 14.03 14.03 13.10 13.10 0.0M
2021-03-09 13.37 13.37 13.35 13.37 0.0M
2021-03-08 14.99 14.99 14.01 14.01 0.0M
2021-03-05 14.34 14.34 13.68 14.34 0.0M
2021-03-04 14.30 14.34 13.05 14.33 0.0M
2021-03-03 13.25 13.66 12.50 13.66 0.0M
2021-03-02 13.00 13.01 13.00 13.01 0.0M
2021-03-01 12.77 13.02 12.60 13.02 0.0M
2021-02-26 13.05 13.05 12.14 12.40 0.0M
2021-02-25 12.36 13.65 12.36 12.75 0.0M
2021-02-24 12.35 13.63 12.35 13.00 0.0M
2021-02-23 12.52 13.54 12.40 13.00 0.0M
2021-02-22 12.85 13.91 12.85 12.90 0.0M
2021-02-19 13.07 13.30 13.07 13.30 0.0M
2021-02-18 13.40 13.80 12.85 13.75 0.0M
2021-02-17 14.30 14.44 13.17 13.40 0.0M
2021-02-16 13.50 14.12 13.50 13.80 0.0M
2021-02-15 13.45 13.45 13.45 13.45 0.0M
2021-02-12 12.21 13.40 12.21 13.40 0.0M
2021-02-11 11.76 12.85 11.75 12.85 0.0M
2021-02-10 12.29 12.29 12.28 12.28 0.0M
2021-02-09 12.03 12.03 11.71 11.71 0.0M
2021-02-08 13.28 13.28 12.32 12.32 0.0M
2021-02-04 12.65 12.65 12.65 12.65 0.0M
2021-02-03 13.69 13.69 12.65 12.65 0.0M
2021-02-02 13.01 13.30 13.01 13.30 0.0M
2021-02-01 13.65 13.65 13.00 13.00 0.0M
2021-01-29 13.37 13.39 13.37 13.38 0.0M
2021-01-28 12.75 14.07 12.75 14.07 0.0M
2021-01-27 12.95 13.40 12.95 13.40 0.0M
2021-01-21 13.00 13.59 13.00 13.59 0.0M
2021-01-20 12.91 13.00 12.83 12.95 0.0M
2021-01-19 14.35 14.50 13.28 13.50 0.0M
2021-01-18 15.00 15.00 13.97 13.97 0.0M
2021-01-15 15.35 15.35 14.65 14.70 0.0M
2021-01-14 14.70 14.70 14.70 14.70 0.0M
2021-01-13 14.05 14.15 14.00 14.00 0.0M
2021-01-12 14.83 14.83 14.01 14.50 0.0M
2021-01-11 14.15 14.20 14.11 14.13 0.0M
2021-01-08 14.15 14.94 13.52 14.11 0.0M
2021-01-07 13.50 14.80 13.50 14.23 0.0M
2021-01-06 14.70 14.70 14.10 14.10 0.0M
2021-01-05 14.99 14.99 14.10 14.10 0.0M
2021-01-04 14.25 14.70 14.16 14.70 0.0M
2021-01-01 14.90 15.00 14.16 14.16 0.0M