Power Finance Corporation (PWFC)

PWFC
🏛️ インド →
408.80
最終更新: 2025-10-07
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
2022-12-30 111.48 114.56 110.60 112.92 6.6M
2022-12-29 109.60 111.16 108.96 110.72 4.5M
2022-12-28 109.20 111.20 109.04 110.16 3.6M
2022-12-27 109.68 110.24 108.04 109.20 3.6M
2022-12-26 105.40 109.72 104.40 109.04 6.8M
2022-12-23 109.04 109.36 104.84 105.44 10.0M
2022-12-22 111.36 111.64 108.60 109.80 8.1M
2022-12-21 113.80 114.36 109.24 110.08 6.6M
2022-12-20 115.44 115.72 112.48 113.36 7.1M
2022-12-19 113.48 115.92 112.76 115.44 5.3M
2022-12-16 114.72 114.80 111.24 113.28 8.4M
2022-12-15 117.28 117.76 114.32 114.80 6.7M
2022-12-14 116.24 118.24 116.24 117.00 8.2M
2022-12-13 116.76 116.80 114.44 116.00 6.9M
2022-12-12 113.72 116.48 112.48 116.20 7.1M
2022-12-09 116.44 117.52 112.68 113.52 9.0M
2022-12-08 114.24 115.92 113.48 115.64 11.3M
2022-12-07 109.92 114.56 109.92 113.60 17.9M
2022-12-06 110.24 111.20 109.24 110.36 4.2M
2022-12-05 111.60 112.72 110.28 110.52 8.5M
2022-12-02 111.60 111.76 109.60 111.44 6.6M
2022-12-01 109.32 111.28 107.72 110.80 8.6M
2022-11-30 108.00 109.12 107.28 108.72 7.6M
2022-11-29 108.00 108.56 105.68 107.60 8.6M
2022-11-28 109.00 111.32 107.04 107.68 11.8M
2022-11-25 103.92 109.56 102.44 109.20 30.6M
2022-11-24 97.96 104.00 97.72 103.28 19.1M
2022-11-23 100.32 100.96 99.80 100.04 7.4M
2022-11-22 100.52 100.72 99.52 100.40 10.9M
2022-11-21 100.32 101.08 98.88 100.04 9.3M
2022-11-18 98.80 100.32 97.96 99.88 15.1M
2022-11-17 96.28 99.84 96.12 98.44 17.1M
2022-11-16 96.64 97.32 95.84 96.40 6.5M
2022-11-15 96.84 97.60 95.60 96.60 6.5M
2022-11-14 96.80 97.28 96.04 96.60 4.5M
2022-11-11 94.80 97.36 94.28 96.24 17.6M
2022-11-10 94.40 94.60 93.12 93.44 10.1M
2022-11-09 95.76 96.00 94.08 94.60 4.1M
2022-11-07 94.04 95.36 93.68 95.20 8.2M
2022-11-04 93.68 94.00 92.92 93.56 4.2M
2022-11-03 92.56 93.64 92.16 93.44 3.8M
2022-11-02 92.68 93.28 91.60 92.88 4.7M
2022-11-01 92.00 93.84 91.88 92.72 10.1M
2022-10-31 91.32 92.40 90.40 92.20 10.3M
2022-10-28 88.32 91.28 87.40 91.04 12.7M
2022-10-27 85.20 88.76 84.72 87.92 17.2M
2022-10-25 85.04 85.24 84.00 84.96 8.9M
2022-10-24 85.20 85.44 84.76 85.00 0.9M
2022-10-21 84.64 84.96 83.84 84.36 6.9M
2022-10-20 83.04 84.60 82.76 84.44 4.5M
2022-10-19 83.88 84.48 83.20 83.40 5.7M
2022-10-18 81.88 83.52 81.20 83.32 9.9M
2022-10-17 81.64 81.64 80.68 81.44 5.2M
2022-10-14 82.80 82.80 81.52 81.64 3.3M
2022-10-13 82.08 82.60 81.20 81.56 6.2M
2022-10-12 82.28 82.40 81.64 82.08 6.7M
2022-10-11 83.52 83.68 81.92 82.12 5.1M
2022-10-10 83.40 83.80 82.64 83.40 4.5M
2022-10-07 84.64 84.92 83.60 83.96 4.0M
2022-10-06 85.56 85.56 84.04 84.52 9.1M
2022-10-04 83.92 84.28 83.60 84.00 5.9M
2022-10-03 83.88 84.60 82.48 83.08 4.8M
2022-09-30 83.40 84.16 82.92 83.68 8.6M
2022-09-29 85.08 85.08 83.04 83.80 5.6M
2022-09-28 84.88 85.28 83.92 84.16 6.7M
2022-09-27 85.48 85.80 84.44 85.20 5.5M
2022-09-26 87.28 87.96 84.84 85.20 8.0M
2022-09-23 89.88 90.12 87.68 88.16 6.8M
2022-09-22 89.68 90.68 89.00 89.76 8.3M
2022-09-21 90.48 91.00 89.44 90.28 5.5M
2022-09-20 90.88 91.84 90.36 90.68 8.4M
2022-09-19 91.28 91.72 90.00 90.24 7.1M
2022-09-16 94.80 95.08 89.76 91.12 20.9M
2022-09-15 92.76 95.16 91.92 94.84 13.2M
2022-09-14 91.60 92.68 91.48 92.00 8.3M
2022-09-13 92.84 93.12 91.96 92.40 11.2M
2022-09-12 93.20 94.04 91.88 92.48 6.2M
2022-09-09 94.48 94.56 91.68 92.92 9.1M
2022-09-08 94.56 94.88 92.96 93.32 7.5M
2022-09-07 93.08 94.92 93.08 94.12 9.4M
2022-09-06 91.64 93.56 90.88 93.20 27.5M
2022-09-05 92.80 93.36 91.40 91.56 6.6M
2022-09-02 94.40 94.96 92.56 92.72 4.3M
2022-09-01 94.32 95.16 93.44 93.96 6.6M
2022-08-30 95.44 96.12 95.00 95.68 10.1M
2022-08-29 95.20 95.60 94.20 94.88 9.7M
2022-08-26 96.88 97.48 96.24 96.40 6.4M
2022-08-25 94.80 97.16 94.76 96.16 8.3M
2022-08-24 95.12 95.48 94.36 94.56 7.3M
2022-08-23 93.68 94.96 93.64 94.44 4.7M
2022-08-22 94.80 94.80 93.64 94.24 3.3M
2022-08-19 95.52 96.12 94.56 95.16 3.7M
2022-08-18 95.48 96.08 93.88 94.88 4.8M
2022-08-17 96.08 97.04 94.32 95.12 6.9M
2022-08-16 97.04 97.40 95.88 96.08 5.2M
2022-08-12 95.60 97.96 95.28 96.60 7.9M
2022-08-11 95.36 95.92 94.64 95.48 3.4M
2022-08-10 94.16 95.04 93.96 94.68 4.0M
2022-08-08 95.32 95.48 93.44 94.16 5.5M
2022-08-05 94.96 95.72 94.88 95.00 3.0M
2022-08-04 95.76 96.20 94.12 94.96 2.4M
2022-08-03 95.32 95.92 94.04 95.56 5.8M
2022-08-02 93.96 96.00 93.68 95.76 5.7M
2022-08-01 93.24 94.00 92.72 93.68 4.1M
2022-07-29 91.84 93.12 91.72 92.76 3.6M
2022-07-28 91.48 92.00 91.04 91.72 3.5M
2022-07-27 89.52 91.40 89.48 91.12 3.5M
2022-07-26 90.96 91.52 89.64 89.96 4.6M
2022-07-25 88.80 90.68 88.80 90.52 3.8M
2022-07-22 89.76 89.96 88.88 89.04 2.1M
2022-07-21 89.08 89.64 88.80 89.36 3.5M
2022-07-20 90.84 90.84 88.76 89.08 2.9M
2022-07-19 87.76 90.08 87.76 89.88 5.6M
2022-07-18 86.52 87.92 86.04 87.76 3.3M
2022-07-15 86.52 86.84 85.08 85.92 1.7M
2022-07-14 87.20 87.32 85.84 86.36 1.6M
2022-07-13 88.16 88.44 86.76 87.12 2.2M
2022-07-12 88.40 88.56 87.28 88.12 2.0M
2022-07-11 86.88 88.48 86.84 88.32 2.5M
2022-07-08 86.48 87.32 86.04 87.16 2.7M
2022-07-07 86.40 86.48 85.44 86.16 3.6M
2022-07-06 85.64 85.88 84.56 85.28 4.8M
2022-07-05 86.16 86.80 85.48 85.64 2.8M
2022-07-04 84.96 86.20 84.56 86.04 2.1M
2022-07-01 83.44 84.88 82.56 84.72 3.6M
2022-06-30 83.04 84.20 82.76 83.56 3.7M
2022-06-29 82.80 83.32 82.00 83.08 2.1M
2022-06-28 83.00 83.48 82.52 83.16 2.5M
2022-06-27 82.80 83.60 82.44 83.48 3.1M
2022-06-24 82.24 82.60 81.72 82.04 4.0M
2022-06-23 81.04 82.28 80.52 81.68 2.5M
2022-06-22 82.16 82.40 80.44 80.68 3.5M
2022-06-21 78.88 82.32 78.88 82.04 4.1M
2022-06-20 79.84 79.92 77.68 78.64 6.9M
2022-06-17 79.76 80.20 78.60 79.12 5.6M
2022-06-16 82.40 83.20 79.56 79.80 5.3M
2022-06-15 82.76 82.96 81.44 81.64 3.8M
2022-06-14 83.20 84.76 81.88 82.08 4.7M
2022-06-13 85.12 85.40 83.40 83.84 4.0M
2022-06-10 86.20 86.48 85.56 86.16 2.5M
2022-06-09 87.68 87.84 86.64 86.84 3.0M
2022-06-08 88.00 89.32 87.52 88.60 2.8M
2022-06-07 87.60 88.32 87.28 87.72 2.0M
2022-06-06 89.20 89.28 86.60 88.16 3.6M
2022-06-03 90.88 91.04 89.04 89.28 4.2M
2022-06-02 88.72 90.68 88.20 90.32 4.6M
2022-06-01 89.44 89.44 88.24 88.80 6.6M
2022-05-31 88.40 89.56 88.32 89.08 2.7M
2022-05-30 88.28 88.92 87.60 88.72 3.1M
2022-05-27 87.36 87.80 86.32 87.24 3.1M
2022-05-26 86.24 88.00 83.64 86.60 6.4M
2022-05-25 86.20 86.92 85.36 85.60 4.3M
2022-05-24 87.76 87.76 85.84 86.16 2.7M
2022-05-23 87.72 87.96 86.04 86.96 2.9M
2022-05-20 86.88 87.68 86.44 87.08 2.7M
2022-05-19 86.12 86.84 85.60 86.36 2.7M
2022-05-18 87.76 88.52 87.12 87.28 3.0M
2022-05-17 85.20 87.72 84.84 87.56 2.6M
2022-05-16 85.32 85.60 83.40 84.56 5.2M
2022-05-13 85.96 86.64 84.00 84.24 4.9M
2022-05-12 85.60 86.28 84.00 85.12 4.7M
2022-05-11 88.48 88.92 85.60 86.44 5.4M
2022-05-10 89.60 90.72 88.04 88.32 3.4M
2022-05-09 89.52 90.60 88.28 89.60 4.3M
2022-05-06 89.84 90.60 88.52 90.20 3.8M
2022-05-05 91.68 92.64 90.40 90.56 3.1M
2022-05-04 93.64 94.20 90.84 91.08 5.7M
2022-05-02 93.40 93.92 92.72 93.48 2.9M
2022-04-29 95.36 96.40 93.88 94.20 3.6M
2022-04-28 95.36 96.16 94.20 95.04 7.4M
2022-04-27 94.20 95.48 94.20 94.96 11.1M
2022-04-26 93.76 95.56 93.08 95.16 6.1M
2022-04-25 94.48 94.56 92.24 92.72 3.9M
2022-04-22 94.72 95.52 94.64 95.08 2.9M
2022-04-21 95.12 95.68 94.68 95.20 5.2M
2022-04-20 95.04 95.44 93.48 94.32 4.0M
2022-04-19 95.52 97.04 93.68 94.96 6.6M
2022-04-18 94.28 95.68 92.92 95.20 3.6M
2022-04-13 94.84 95.48 94.00 94.56 2.4M
2022-04-12 96.16 96.64 94.00 94.52 4.9M
2022-04-11 97.36 97.96 96.16 96.60 6.1M
2022-04-08 98.36 98.48 97.36 97.48 3.3M
2022-04-07 97.00 99.84 97.00 97.84 10.0M
2022-04-06 95.72 98.76 95.44 97.52 10.2M
2022-04-05 95.80 96.88 95.00 96.24 4.6M
2022-04-04 93.24 95.76 93.08 95.20 8.4M
2022-04-01 90.00 93.20 90.00 92.96 4.9M
2022-03-31 90.76 91.00 89.84 90.08 4.5M
2022-03-30 90.80 90.80 89.40 90.28 7.2M
2022-03-29 91.60 91.68 89.28 89.80 4.2M
2022-03-28 91.96 92.08 90.40 91.04 3.1M
2022-03-25 93.44 93.44 91.80 91.96 2.8M
2022-03-24 92.40 93.44 92.24 93.00 2.6M
2022-03-23 93.60 93.68 92.60 92.80 3.6M
2022-03-22 92.28 93.28 91.12 93.16 5.4M
2022-03-21 93.44 93.44 92.00 92.28 3.0M
2022-03-17 90.52 93.56 90.16 93.08 16.5M
2022-03-16 89.60 90.48 89.32 89.96 6.6M
2022-03-15 89.76 90.56 88.08 88.68 6.9M
2022-03-14 90.16 90.52 88.32 89.56 5.4M
2022-03-11 88.80 90.60 88.52 89.96 6.3M
2022-03-10 89.84 90.72 88.40 89.16 7.1M
2022-03-09 87.00 89.16 86.96 88.76 6.9M
2022-03-08 84.80 87.16 84.56 86.80 6.6M
2022-03-07 86.20 86.28 83.52 84.80 7.0M
2022-03-04 87.40 88.28 86.24 87.24 5.8M
2022-03-03 88.16 89.52 87.76 88.00 5.1M
2022-03-02 87.00 89.16 86.64 87.64 4.7M
2022-02-28 86.40 88.12 85.52 87.88 6.5M
2022-02-25 88.68 89.40 86.40 86.76 16.1M
2022-02-24 92.80 93.56 88.88 89.24 14.3M
2022-02-23 94.16 95.72 94.08 94.76 5.2M
2022-02-22 93.60 94.08 92.24 93.76 7.8M
2022-02-21 93.72 95.60 93.44 94.80 6.9M
2022-02-18 94.92 96.32 94.40 94.68 6.6M
2022-02-17 96.80 97.28 94.88 95.20 6.5M
2022-02-16 96.36 98.32 96.08 96.48 8.5M
2022-02-15 94.40 95.92 92.08 95.80 8.5M
2022-02-14 96.52 97.12 93.36 93.76 11.3M
2022-02-11 97.56 99.32 96.12 97.04 20.3M
2022-02-10 96.72 99.04 96.32 98.52 9.9M
2022-02-09 94.88 96.60 94.32 96.24 11.8M
2022-02-08 96.16 96.56 93.44 94.48 12.6M
2022-02-07 96.32 96.60 94.88 96.00 5.0M
2022-02-04 97.64 97.92 95.40 95.92 6.6M
2022-02-03 98.76 98.96 97.28 97.52 6.0M
2022-02-02 98.16 99.48 97.88 98.44 9.1M
2022-02-01 97.76 98.56 95.80 97.60 5.1M
2022-01-31 96.16 97.96 94.84 97.36 14.0M
2022-01-28 95.76 98.12 95.00 95.32 9.3M
2022-01-27 94.32 95.76 93.52 95.16 8.7M
2022-01-25 93.96 95.60 93.00 94.60 9.8M
2022-01-24 96.24 96.72 93.08 93.96 5.9M
2022-01-21 99.76 99.84 96.00 96.68 3.5M
2022-01-20 99.72 100.52 99.12 100.00 1.6M
2022-01-19 98.96 100.64 98.44 99.60 2.3M
2022-01-18 102.00 102.52 98.80 99.24 2.9M
2022-01-17 101.92 102.36 101.04 101.56 1.9M
2022-01-14 102.00 102.56 101.28 101.80 3.5M
2022-01-13 100.80 102.56 100.48 101.88 5.9M
2022-01-12 100.96 101.28 99.68 100.64 3.1M
2022-01-11 100.80 101.44 99.80 100.56 3.2M
2022-01-10 99.48 100.96 99.20 100.68 3.5M
2022-01-07 99.56 100.96 98.60 99.04 5.9M
2022-01-06 98.28 99.56 98.08 99.32 2.6M
2022-01-05 99.00 99.48 98.48 99.04 2.4M
2022-01-04 98.08 99.48 97.72 98.68 4.8M
2022-01-03 96.00 98.60 95.80 98.24 4.4M