Platinum Industries Ltd (PLAN)

PLAN
🏛️ インド →
312.55
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
2025-09-26 315.75 316.00 304.15 312.55 0.2M
2025-09-25 321.15 327.90 313.50 316.85 0.3M
2025-09-24 327.55 327.65 319.50 324.25 0.3M
2025-09-23 313.45 328.10 307.55 325.10 0.9M
2025-09-22 321.70 325.00 311.25 313.25 0.3M
2025-09-19 312.90 331.95 307.10 322.50 1.3M
2025-09-18 316.85 316.85 307.30 311.00 0.6M
2025-09-17 319.95 342.40 309.75 318.90 10.4M
2025-09-16 276.40 288.90 271.95 286.85 0.3M
2025-09-15 276.30 278.30 271.55 273.70 0.1M
2025-09-12 283.70 287.65 275.00 276.15 0.2M
2025-09-11 277.00 287.10 275.20 280.05 0.1M
2025-09-10 281.70 284.70 274.30 276.25 0.1M
2025-09-09 288.45 288.45 278.70 280.40 0.1M
2025-09-08 288.65 296.90 285.50 287.25 0.1M
2025-09-05 271.00 294.95 266.60 286.35 0.6M
2025-09-04 273.00 274.65 264.85 271.85 0.1M
2025-09-03 266.35 268.85 263.95 266.45 0.0M
2025-09-02 263.00 267.20 261.60 265.30 0.0M
2025-09-01 265.90 269.40 261.00 261.90 0.1M
2025-08-29 266.40 267.45 261.00 264.10 0.1M
2025-08-28 273.50 275.05 262.70 264.55 0.1M
2025-08-26 274.55 276.70 270.05 273.75 0.0M
2025-08-25 274.95 281.00 273.15 277.20 0.1M
2025-08-22 279.50 280.00 272.75 274.40 0.1M
2025-08-21 280.40 283.80 278.00 279.55 0.1M
2025-08-20 278.00 280.00 276.80 278.00 0.1M
2025-08-19 280.90 281.25 274.50 276.75 0.1M
2025-08-18 284.10 284.10 274.00 277.15 0.1M
2025-08-14 285.00 293.45 272.10 277.75 0.1M
2025-08-13 275.95 285.00 272.00 283.00 0.1M
2025-08-12 269.00 280.00 269.00 272.00 0.1M
2025-08-11 275.00 276.75 269.05 270.65 0.1M
2025-08-08 277.60 278.90 270.10 271.80 0.1M
2025-08-07 271.45 286.30 269.70 276.95 0.1M
2025-08-06 280.50 282.30 271.15 273.05 0.1M
2025-08-05 282.00 286.95 277.00 278.95 0.1M
2025-08-04 276.10 284.10 273.10 282.35 0.1M
2025-08-01 283.05 286.85 275.00 276.10 0.1M
2025-07-31 282.15 288.60 282.15 283.80 0.1M
2025-07-30 292.05 296.00 286.15 288.90 0.2M
2025-07-29 287.00 294.00 284.00 292.40 0.1M
2025-07-28 298.00 302.50 285.35 288.30 0.2M
2025-07-25 305.05 312.45 293.75 296.90 0.2M
2025-07-24 309.95 313.50 302.40 305.50 0.2M
2025-07-23 315.85 319.45 305.65 309.55 0.2M
2025-07-22 317.00 319.65 312.80 315.15 0.2M
2025-07-21 312.80 325.60 308.90 317.10 0.8M
2025-07-18 317.10 319.85 302.25 314.40 0.5M
2025-07-17 290.80 314.90 290.80 310.30 1.3M
2025-07-16 273.80 297.00 271.05 290.75 0.8M
2025-07-15 269.80 274.95 268.15 272.70 0.1M
2025-07-14 266.40 268.55 262.05 267.45 0.1M
2025-07-11 267.40 268.30 262.20 266.40 0.1M
2025-07-10 266.50 270.60 261.10 264.80 0.1M
2025-07-09 271.00 271.15 264.00 266.10 0.1M
2025-07-08 274.00 275.00 267.00 268.95 0.1M
2025-07-07 273.55 277.65 267.85 269.10 0.1M
2025-07-04 275.45 278.50 269.40 274.90 0.2M
2025-07-03 273.95 277.50 271.70 275.45 0.0M
2025-07-02 278.20 279.10 270.40 273.50 0.1M
2025-07-01 277.75 280.45 273.20 275.45 0.1M
2025-06-30 275.45 278.95 271.60 274.95 0.1M
2025-06-27 277.90 281.55 274.20 275.45 0.1M
2025-06-26 277.00 282.40 277.00 277.90 0.1M
2025-06-25 274.25 280.40 274.25 278.70 0.1M
2025-06-24 274.00 280.00 271.35 274.00 0.1M
2025-06-23 266.85 270.50 265.40 268.45 0.1M
2025-06-20 265.75 275.95 264.25 271.25 0.1M
2025-06-19 269.95 273.40 262.25 265.75 0.1M
2025-06-18 276.40 280.20 267.05 269.10 0.1M
2025-06-17 275.45 286.00 274.55 275.30 0.1M
2025-06-16 281.00 288.60 274.15 277.05 0.2M
2025-06-13 276.05 290.00 275.40 283.30 0.1M
2025-06-12 291.00 292.90 281.50 284.50 0.1M
2025-06-11 292.50 301.40 288.15 291.00 0.2M
2025-06-10 296.40 306.55 290.60 292.50 0.4M
2025-06-09 291.50 298.90 286.50 295.75 0.3M
2025-06-06 285.45 301.00 283.30 290.05 0.5M
2025-06-05 268.25 291.50 267.00 284.90 0.9M
2025-06-04 257.15 270.40 253.00 266.25 0.3M
2025-06-03 251.10 257.95 251.10 255.20 0.1M
2025-06-02 254.00 259.40 251.10 252.55 0.1M
2025-05-30 258.00 262.95 254.00 256.00 0.1M
2025-05-29 263.90 265.45 258.80 259.45 0.0M
2025-05-28 262.30 265.50 258.90 262.25 0.0M
2025-05-27 262.10 266.00 262.10 263.25 0.0M
2025-05-26 264.95 266.50 261.00 262.10 0.0M
2025-05-23 259.00 264.25 259.00 262.35 0.0M
2025-05-22 259.10 263.45 257.65 262.30 0.1M
2025-05-21 260.85 263.00 256.90 259.10 0.1M
2025-05-20 266.45 266.55 260.00 260.45 0.1M
2025-05-19 262.00 270.30 262.00 264.40 0.1M
2025-05-16 262.70 264.25 260.40 262.00 0.1M
2025-05-15 259.50 264.05 257.80 260.70 0.2M
2025-05-14 260.00 262.00 253.00 258.40 0.4M
2025-05-13 271.20 280.05 271.20 274.35 0.2M
2025-05-12 267.00 281.00 261.95 274.10 0.3M
2025-05-09 230.00 268.85 225.15 259.20 0.8M
2025-05-08 240.60 248.35 229.10 231.35 0.1M
2025-05-07 232.00 240.90 229.85 238.75 0.1M
2025-05-06 249.95 255.00 236.50 239.35 0.1M
2025-05-05 248.00 255.60 245.30 249.35 0.1M
2025-05-02 251.30 256.95 245.55 247.70 0.1M
2025-04-30 263.70 263.70 250.00 251.30 0.1M
2025-04-29 258.00 267.35 257.70 263.70 0.1M
2025-04-28 260.55 263.40 256.70 259.35 0.1M
2025-04-25 272.00 274.70 250.85 259.95 0.2M
2025-04-24 274.00 280.05 269.05 271.00 0.1M
2025-04-23 276.60 281.90 269.00 277.45 0.1M
2025-04-22 277.75 281.20 272.20 274.35 0.1M
2025-04-21 277.50 280.45 273.90 277.75 0.1M
2025-04-17 272.75 282.50 271.85 275.75 0.2M
2025-04-16 270.00 274.70 269.05 272.75 0.1M
2025-04-15 263.70 272.40 260.00 268.70 0.2M
2025-04-11 260.45 264.00 253.60 255.30 0.1M
2025-04-09 255.75 261.20 250.30 252.10 0.1M
2025-04-08 249.70 266.95 248.25 259.65 0.2M
2025-04-07 225.00 250.00 225.00 243.15 0.3M
2025-04-04 284.35 284.45 264.25 265.60 0.2M
2025-04-03 275.10 288.00 274.45 283.10 0.1M
2025-04-02 272.00 281.30 265.15 278.45 0.1M
2025-04-01 266.00 279.95 264.90 270.60 0.4M
2025-03-28 277.50 283.00 264.00 266.25 0.2M
2025-03-27 273.20 283.65 272.45 274.90 0.5M
2025-03-26 283.00 284.50 271.05 273.20 0.3M
2025-03-25 299.00 302.80 282.10 285.55 0.3M
2025-03-24 296.95 308.15 294.60 296.10 0.6M
2025-03-21 282.80 299.75 275.30 290.40 0.6M
2025-03-20 278.05 286.60 270.30 277.05 0.4M
2025-03-19 267.00 279.00 266.75 277.35 0.3M
2025-03-18 252.90 270.00 252.50 267.15 0.2M
2025-03-17 253.85 258.90 245.70 249.20 0.4M
2025-03-13 255.55 261.95 248.00 250.10 0.3M
2025-03-12 262.55 268.20 253.50 255.55 0.2M
2025-03-11 262.00 264.00 253.50 260.50 0.3M
2025-03-10 283.35 286.70 267.00 269.90 0.2M
2025-03-07 271.00 284.40 270.25 281.55 0.2M
2025-03-06 274.95 279.60 265.15 271.00 0.2M
2025-03-05 254.70 274.00 252.50 269.40 0.2M
2025-03-04 239.00 257.00 237.10 249.50 0.2M
2025-03-03 260.00 268.00 235.55 242.40 0.3M
2025-02-28 261.25 264.10 251.60 255.85 0.2M
2025-02-27 278.50 278.50 262.05 265.35 0.1M
2025-02-25 269.00 277.40 265.00 274.45 0.1M
2025-02-24 257.00 271.95 253.35 265.20 0.1M
2025-02-21 259.95 273.00 255.50 260.35 0.2M
2025-02-20 252.95 262.50 251.25 259.50 0.1M
2025-02-19 234.80 259.00 228.00 253.60 0.3M
2025-02-18 249.60 250.00 232.85 236.65 0.2M
2025-02-17 248.80 258.05 241.55 245.90 0.2M
2025-02-14 272.00 272.00 247.35 251.45 0.4M
2025-02-13 278.00 280.55 270.00 272.20 0.2M
2025-02-12 277.00 281.00 261.15 272.90 0.3M
2025-02-11 288.00 289.45 271.00 275.90 0.2M
2025-02-10 297.00 299.60 284.00 288.05 0.2M
2025-02-07 303.00 303.00 293.50 297.85 0.1M
2025-02-06 304.00 309.00 298.00 301.10 0.1M
2025-02-05 302.85 311.25 301.00 302.25 0.2M
2025-02-04 289.00 305.00 287.75 299.80 0.2M
2025-02-03 303.90 303.90 281.20 284.00 0.3M
2025-02-01 299.40 312.00 296.05 306.85 0.2M
2025-01-31 304.00 305.05 294.50 299.25 0.2M
2025-01-30 304.25 314.95 294.35 296.60 0.3M
2025-01-29 297.00 312.95 295.50 308.20 0.3M
2025-01-28 323.00 323.00 281.30 293.45 0.7M
2025-01-27 340.00 340.00 312.05 315.40 0.3M
2025-01-24 366.00 366.00 340.00 343.15 0.3M
2025-01-23 363.95 370.85 360.50 364.30 0.1M
2025-01-22 372.00 380.00 355.00 362.35 0.2M
2025-01-21 387.30 389.70 368.00 371.35 0.1M
2025-01-20 382.25 387.75 376.00 385.90 0.2M
2025-01-17 385.00 386.70 372.15 376.60 0.2M
2025-01-16 389.70 389.70 378.45 384.20 0.2M
2025-01-15 382.60 384.70 371.20 377.30 0.2M
2025-01-14 356.95 380.00 356.20 376.30 0.3M
2025-01-13 374.95 377.10 350.40 354.55 0.3M
2025-01-10 395.05 397.45 372.50 375.75 0.4M
2025-01-09 412.00 421.25 395.15 397.85 0.4M
2025-01-08 420.15 425.00 408.00 414.75 0.2M
2025-01-07 414.95 425.60 414.05 420.15 0.2M
2025-01-06 442.80 444.00 411.10 413.85 0.4M
2025-01-03 431.00 443.80 430.05 440.30 0.3M
2025-01-02 436.90 436.90 426.70 430.05 0.2M
2025-01-01 434.10 439.00 425.90 435.25 0.2M