Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ インド →
285.30
最終更新: 2025-10-08
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
09:07 291.65 291.65 291.65 291.65 17.5K
09:15 291.40 292.65 290.55 290.55 100.5K
09:16 290.20 290.20 289.50 289.50 75.6K
09:17 289.55 289.55 289.20 289.20 25.8K
09:18 289.20 289.40 288.85 289.40 35.9K
09:19 289.55 289.65 289.40 289.40 28.5K
09:20 289.50 289.90 289.45 289.80 18.8K
09:21 289.90 289.90 289.55 289.55 15.7K
09:22 289.60 289.70 289.35 289.35 18.1K
09:23 289.35 289.35 289.15 289.20 8.2K
09:24 289.20 289.20 289.10 289.15 8.6K
09:25 289.05 289.10 288.90 288.95 9.8K
09:26 288.90 289.10 288.85 289.05 26.5K
09:27 289.15 289.15 289.00 289.00 8.1K
09:28 288.80 288.80 288.60 288.60 12.0K
09:29 288.60 288.60 288.20 288.20 14.9K
09:30 288.20 288.20 287.70 287.70 27.1K
09:31 287.45 287.45 287.30 287.35 15.5K
09:32 287.40 287.60 287.40 287.50 16.6K
09:33 287.35 287.60 287.30 287.60 13.0K
09:34 287.75 287.75 287.50 287.55 22.4K
09:35 287.50 287.50 286.75 286.75 50.7K
09:36 286.75 287.30 286.75 287.30 15.0K
09:37 287.25 287.25 286.95 287.10 10.2K
09:38 287.00 287.05 286.70 286.85 11.5K
09:39 286.85 286.85 286.60 286.60 20.0K
09:40 286.45 287.70 286.40 287.65 68.2K
09:41 287.75 288.20 287.65 287.80 13.4K
09:42 287.80 287.95 287.70 287.85 5.5K
09:43 287.80 287.80 287.60 287.70 9.8K
09:44 287.70 287.95 287.60 287.70 10.0K
09:45 287.70 287.70 287.25 287.35 6.8K
09:46 287.35 287.35 287.15 287.25 8.3K
09:47 287.25 287.25 287.05 287.15 14.6K
09:48 287.10 287.30 287.10 287.30 7.7K
09:49 287.25 287.35 287.20 287.20 9.1K
09:50 287.10 287.10 286.90 287.10 17.4K
09:51 287.10 287.10 287.00 287.05 38.3K
09:52 287.00 287.05 286.90 286.95 24.7K
09:53 286.95 287.05 286.85 287.05 52.4K
09:54 287.05 287.05 286.95 286.95 20.8K
09:55 286.95 287.05 286.95 287.05 64.4K
09:56 287.05 287.10 287.05 287.10 9.3K
09:57 287.10 287.10 286.95 286.95 16.4K
09:58 286.60 286.80 286.60 286.60 16.7K
09:59 286.65 286.85 286.50 286.85 19.5K
10:00 286.85 287.05 286.85 287.05 31.9K
10:01 287.05 287.15 287.00 287.00 11.6K
10:02 287.25 287.35 287.15 287.35 7.8K
10:03 287.40 287.70 287.40 287.70 17.6K
10:04 287.65 287.85 287.55 287.80 4.1K
10:05 287.70 287.70 287.35 287.45 6.6K
10:06 287.40 287.40 287.20 287.30 4.2K
10:07 287.40 287.40 287.10 287.10 6.8K
10:08 287.10 287.25 287.00 287.25 4.3K
10:09 287.30 287.40 287.25 287.40 2.5K
10:10 287.40 287.50 287.35 287.50 4.2K
10:11 287.50 287.50 287.40 287.50 6.2K
10:12 287.60 287.65 287.55 287.65 5.4K
10:13 287.65 287.70 287.55 287.60 4.8K
10:14 287.50 287.65 287.45 287.50 5.6K
10:15 287.50 287.50 287.35 287.40 6.9K
10:16 287.40 287.40 287.20 287.30 6.5K
10:17 287.30 287.35 287.15 287.20 6.7K
10:18 287.15 287.20 287.00 287.00 7.8K
10:19 287.15 287.15 287.05 287.10 2.4K
10:20 287.00 287.20 287.00 287.20 6.1K
10:21 287.15 287.30 287.10 287.30 6.0K
10:22 287.25 287.40 287.20 287.40 5.8K
10:23 287.30 287.30 287.00 287.10 12.8K
10:24 287.10 287.10 287.00 287.05 4.1K
10:25 287.05 287.20 287.05 287.20 4.0K
10:26 287.05 287.10 286.85 286.85 12.3K
10:27 286.85 286.95 286.85 286.95 2.0K
10:28 286.95 286.95 286.85 286.90 3.2K
10:29 286.90 287.10 286.90 287.05 8.7K
10:30 287.00 287.30 287.00 287.15 17.6K
10:31 287.20 287.75 287.20 287.75 19.8K
10:32 287.80 287.80 287.70 287.75 9.2K
10:33 287.80 287.90 287.65 287.85 12.3K
10:34 287.90 287.95 287.85 287.90 11.7K
10:35 287.85 287.90 287.70 287.70 13.0K
10:36 287.70 287.95 287.70 287.95 13.5K
10:37 288.00 288.20 288.00 288.20 10.7K
10:38 288.15 288.25 288.10 288.20 15.7K
10:39 288.15 288.20 288.00 288.20 10.0K
10:40 288.20 288.55 288.20 288.55 11.7K
10:41 288.55 288.75 288.50 288.65 10.5K
10:42 288.65 288.75 288.65 288.75 10.9K
10:43 288.70 288.75 288.60 288.70 23.4K
10:44 288.70 288.75 288.70 288.75 12.8K
10:45 288.65 288.95 288.65 288.95 11.2K
10:46 288.95 289.00 288.95 289.00 10.3K
10:47 289.00 289.25 288.95 289.25 18.8K
10:48 289.25 289.25 289.10 289.15 11.8K
10:49 289.00 289.00 288.75 288.75 15.1K
10:50 288.75 288.85 288.75 288.85 6.2K
10:51 288.85 288.90 288.65 288.85 14.4K
10:52 288.90 288.95 288.75 288.85 7.5K
10:53 288.85 289.15 288.85 289.10 8.3K
10:54 289.00 289.05 288.95 288.95 9.1K
10:55 289.00 289.05 289.00 289.00 8.6K
10:56 288.95 289.10 288.95 289.10 7.1K
10:57 289.10 289.25 289.10 289.15 13.8K
10:58 289.10 289.10 289.05 289.05 8.8K
10:59 289.00 289.20 289.00 289.20 11.9K
11:00 289.20 289.30 289.20 289.25 7.5K
11:01 289.35 289.45 289.30 289.45 15.5K
11:02 289.45 289.60 289.45 289.55 15.7K
11:03 289.60 289.60 289.55 289.60 11.6K
11:04 289.55 289.60 289.45 289.55 14.9K
11:05 289.40 289.60 289.40 289.55 10.7K
11:06 289.55 289.55 289.35 289.50 8.1K
11:07 289.35 289.45 289.20 289.20 11.7K
11:08 289.20 289.25 289.10 289.10 10.5K
11:09 289.00 289.15 288.95 289.00 16.3K
11:10 289.05 289.05 288.80 288.90 8.9K
11:11 288.90 289.10 288.90 289.00 7.9K
11:12 289.00 289.10 288.90 288.95 7.8K
11:13 289.05 289.05 288.85 288.95 9.0K
11:14 288.80 288.95 288.75 288.95 10.4K
11:15 288.95 289.10 288.95 289.10 5.7K
11:16 289.15 289.35 289.15 289.30 11.5K
11:17 289.35 289.35 289.35 289.35 7.1K
11:18 289.40 289.40 288.70 289.00 59.4K
11:19 288.90 289.20 288.90 289.10 21.3K
11:20 289.00 289.00 288.80 288.95 8.7K
11:21 289.00 289.10 289.00 289.10 7.5K
11:22 289.10 289.35 289.10 289.35 12.4K
11:23 289.35 289.40 289.20 289.30 7.5K
11:24 289.20 289.45 289.20 289.45 9.3K
11:25 289.40 289.50 289.35 289.45 7.7K
11:26 289.45 289.45 289.15 289.30 15.7K
11:27 289.30 289.35 289.15 289.30 6.0K
11:28 289.35 289.35 289.20 289.30 7.6K
11:29 289.30 289.40 289.25 289.40 11.7K
11:30 289.35 289.35 289.15 289.15 8.3K
11:31 289.20 289.30 289.10 289.20 12.1K
11:32 289.25 289.25 288.80 288.95 14.4K
11:33 288.90 289.25 288.90 289.05 13.5K
11:34 289.10 289.10 289.00 289.00 13.0K
11:35 289.00 289.35 289.00 289.35 6.5K
11:36 289.35 289.40 289.30 289.30 7.4K
11:37 289.30 289.30 289.15 289.25 7.8K
11:38 289.20 289.30 289.20 289.20 10.0K
11:39 289.20 289.35 289.00 289.00 20.4K
11:40 289.00 289.20 288.95 289.15 11.9K
11:41 289.15 289.25 288.90 288.90 11.4K
11:42 288.90 288.90 288.75 288.75 8.4K
11:43 288.85 289.00 288.80 288.95 8.0K
11:44 288.90 288.90 288.45 288.60 19.0K
11:45 288.55 288.65 288.50 288.50 12.9K
11:46 288.50 288.60 288.50 288.55 6.8K
11:47 288.55 289.00 288.55 288.95 37.8K
11:48 289.05 289.20 289.00 289.20 7.6K
11:49 289.20 289.40 289.20 289.40 8.1K
11:50 289.40 289.40 289.30 289.35 7.5K
11:51 289.35 289.40 289.30 289.40 9.0K
11:52 289.45 289.65 289.45 289.65 13.9K
11:53 289.65 289.75 289.55 289.70 115.2K
11:54 289.85 289.85 289.60 289.65 11.9K
11:55 289.65 289.70 289.50 289.70 10.2K
11:56 289.70 289.80 289.70 289.70 13.3K
11:57 289.65 289.65 289.50 289.50 5.9K
11:58 289.50 289.70 289.45 289.70 11.3K
11:59 289.70 289.75 289.50 289.50 8.1K
12:00 289.60 289.60 289.50 289.55 8.0K
12:01 289.60 289.65 289.50 289.50 11.8K
12:02 289.55 289.60 289.50 289.50 6.7K
12:03 289.50 289.55 289.40 289.45 9.7K
12:04 289.40 289.60 289.40 289.45 7.3K
12:05 289.40 289.45 289.35 289.45 12.5K
12:06 289.45 289.55 289.45 289.55 7.5K
12:07 289.55 289.60 289.55 289.55 7.9K
12:08 289.55 289.60 289.50 289.55 8.3K
12:09 289.60 289.65 289.55 289.60 8.1K
12:10 289.65 289.85 289.55 289.85 32.6K
12:11 289.85 290.10 289.85 290.10 61.0K
12:12 290.10 290.10 289.85 289.90 39.2K
12:13 290.00 290.10 290.00 290.05 34.4K
12:14 290.05 290.05 289.85 289.90 41.4K
12:15 289.90 290.00 289.90 290.00 56.6K
12:16 289.95 290.10 289.95 290.05 62.1K
12:17 290.05 290.05 290.00 290.05 1.1K
12:18 290.05 290.05 290.00 290.05 7.0K
12:19 290.05 290.05 289.75 289.95 55.0K
12:20 289.95 290.00 289.85 290.00 10.5K
12:21 290.00 290.00 289.90 290.00 11.9K
12:22 290.00 290.30 290.00 290.15 17.9K
12:23 290.15 290.15 290.10 290.10 0.6K
12:24 290.10 290.35 290.05 290.30 5.4K
12:25 290.30 290.30 290.05 290.10 6.1K
12:26 290.10 290.10 290.00 290.05 7.1K
12:27 290.05 290.10 290.00 290.10 2.0K
12:28 290.10 290.10 290.00 290.10 2.1K
12:29 290.10 290.10 290.00 290.10 1.1K
12:30 290.00 290.10 290.00 290.10 2.1K
12:31 290.10 290.50 290.10 290.50 14.7K
12:32 290.50 290.50 290.40 290.40 4.8K
12:33 290.45 290.45 290.20 290.20 4.0K
12:34 290.30 290.30 290.10 290.10 9.7K
12:35 290.10 290.10 290.00 290.05 11.8K
12:36 290.10 290.30 290.10 290.25 6.3K
12:37 290.25 290.25 290.25 290.25 1.6K
12:38 290.20 290.25 290.20 290.20 2.0K
12:39 290.20 290.20 290.10 290.15 1.4K
12:40 290.15 290.15 290.05 290.05 12.1K
12:41 290.05 290.15 290.00 290.05 39.1K
12:42 290.10 290.10 290.00 290.05 27.8K
12:43 290.10 290.10 289.80 290.05 336.5K
12:44 290.05 290.20 290.05 290.20 11.8K
12:45 290.20 290.30 290.15 290.30 1.1K
12:46 290.30 290.35 290.20 290.30 2.8K
12:47 290.30 290.40 290.30 290.40 0.9K
12:48 290.40 290.40 290.35 290.40 1.3K
12:49 290.40 290.40 290.35 290.35 3.2K
12:50 290.30 290.30 290.15 290.20 0.8K
12:51 290.20 290.35 290.20 290.25 14.2K
12:52 290.25 290.25 290.25 290.25 2.9K
12:53 290.25 290.30 290.25 290.25 2.7K
12:54 290.30 290.30 290.25 290.30 2.6K
12:55 290.40 290.45 290.35 290.40 3.6K
12:56 290.85 290.85 290.65 290.65 11.3K
12:57 290.60 290.75 290.60 290.75 67.2K
12:58 290.80 290.80 290.70 290.70 10.8K
12:59 290.70 290.70 290.65 290.65 2.3K
13:00 290.65 290.65 290.55 290.60 2.0K
13:01 290.65 290.65 290.25 290.25 16.1K
13:02 290.65 291.10 290.65 291.10 104.4K
13:03 291.10 291.10 291.00 291.05 4.9K
13:04 291.05 291.05 291.00 291.05 13.0K
13:05 291.05 291.30 291.00 291.20 26.0K
13:06 291.20 291.30 291.15 291.30 3.8K
13:07 291.30 291.45 291.30 291.40 10.5K
13:08 291.40 291.45 291.35 291.45 1.9K
13:09 291.40 291.40 291.30 291.35 3.3K
13:10 291.35 291.35 291.30 291.35 2.2K
13:11 291.35 291.35 291.25 291.35 6.1K
13:12 291.35 291.45 291.35 291.45 2.5K
13:13 291.50 291.70 291.45 291.65 9.3K
13:14 291.65 291.70 291.55 291.55 8.1K
13:15 291.55 291.55 291.50 291.55 2.5K
13:16 291.45 291.55 291.45 291.55 1.9K
13:17 291.55 291.60 291.55 291.55 3.2K
13:18 291.55 291.60 291.50 291.60 3.1K
13:19 291.55 291.55 291.55 291.55 3.0K
13:20 291.50 291.55 291.50 291.55 2.5K
13:21 291.55 291.60 291.55 291.60 2.4K
13:22 291.60 291.70 291.60 291.70 9.1K
13:23 291.70 291.75 291.65 291.75 6.5K
13:24 291.85 291.85 291.55 291.60 117.1K
13:25 291.60 291.60 291.30 291.45 18.2K
13:26 291.60 291.70 291.60 291.65 11.9K
13:27 291.65 291.80 291.65 291.80 4.7K
13:28 291.80 291.90 291.80 291.80 7.0K
13:29 291.65 291.75 291.60 291.65 32.8K
13:30 291.70 291.80 291.70 291.80 3.2K
13:31 291.80 292.00 291.80 292.00 5.0K
13:32 291.95 292.00 291.80 291.80 3.4K
13:33 291.90 291.90 291.85 291.90 2.5K
13:34 291.90 291.90 291.70 291.75 3.0K
13:35 291.75 291.75 291.65 291.65 2.0K
13:36 291.70 291.70 291.65 291.70 1.3K
13:37 291.70 291.70 291.65 291.70 2.4K
13:38 291.70 291.70 291.15 291.15 42.8K
13:39 291.25 291.45 291.15 291.30 4.7K
13:40 291.40 291.50 291.40 291.50 3.0K
13:41 291.50 291.50 291.20 291.30 3.1K
13:42 291.30 291.35 291.15 291.35 6.5K
13:43 291.35 291.50 291.30 291.40 3.1K
13:44 291.40 291.60 291.40 291.55 3.6K
13:45 291.55 291.55 291.50 291.55 2.7K
13:46 291.55 291.55 291.40 291.45 4.4K
13:47 291.45 291.45 291.35 291.40 2.6K
13:48 291.40 291.50 291.40 291.50 8.6K
13:49 291.50 291.50 291.50 291.50 0.5K
13:50 291.50 291.50 291.35 291.40 4.4K
13:51 291.40 291.40 291.20 291.30 4.5K
13:52 291.30 291.40 291.25 291.40 4.7K
13:53 291.40 291.45 291.35 291.45 1.9K
13:54 291.45 291.45 291.45 291.45 0.7K
13:55 291.50 291.70 291.50 291.55 5.2K
13:56 291.55 291.60 291.55 291.55 4.0K
13:57 291.55 291.60 291.50 291.60 3.2K
13:58 291.60 291.60 291.55 291.60 1.4K
13:59 291.60 291.60 291.30 291.40 7.6K
14:00 291.40 291.95 291.40 291.90 137.6K
14:01 291.90 291.90 291.80 291.80 5.6K
14:02 291.80 291.80 291.70 291.75 3.2K
14:03 291.75 291.75 291.60 291.60 150.1K
14:04 291.40 291.90 291.40 291.90 205.2K
14:05 291.90 291.90 291.65 291.90 7.0K
14:06 291.90 291.90 291.60 291.80 9.3K
14:07 291.80 291.80 291.60 291.65 5.1K
14:08 291.65 291.75 291.55 291.75 6.2K
14:09 291.75 291.75 291.40 291.60 19.2K
14:10 291.60 291.60 291.40 291.50 9.9K
14:11 291.50 292.05 291.50 292.05 18.5K
14:12 292.05 292.10 292.00 292.10 26.0K
14:13 292.00 292.10 292.00 292.05 11.6K
14:14 292.05 292.20 292.05 292.10 6.8K
14:15 292.00 292.05 291.95 292.00 26.4K
14:16 292.00 292.05 292.00 292.05 10.7K
14:17 292.05 292.10 291.90 292.05 7.8K
14:18 292.05 292.10 292.00 292.00 4.8K
14:19 292.05 292.05 291.95 292.00 12.1K
14:20 292.00 292.10 292.00 292.10 13.8K
14:21 292.10 292.10 291.95 291.95 12.9K
14:22 291.95 292.05 291.95 292.00 50.7K
14:23 292.05 292.05 292.00 292.00 14.3K
14:24 292.00 292.00 291.75 291.75 57.6K
14:25 291.70 291.75 291.65 291.75 9.4K
14:26 291.75 291.85 291.50 291.85 63.9K
14:27 291.85 292.10 291.75 292.05 27.1K
14:28 292.05 292.05 292.00 292.05 3.9K
14:29 292.05 292.05 292.00 292.05 9.3K
14:30 292.05 292.05 292.00 292.05 14.3K
14:31 292.05 292.25 292.00 292.25 18.1K
14:32 292.20 292.25 292.20 292.25 4.6K
14:33 292.20 292.75 292.20 292.70 43.6K
14:34 292.70 292.75 292.60 292.60 5.9K
14:35 292.60 292.70 292.55 292.70 9.0K
14:36 292.70 292.70 292.60 292.60 5.3K
14:37 292.60 292.65 292.45 292.45 9.4K
14:38 292.40 292.40 292.15 292.15 43.4K
14:39 292.20 292.50 292.20 292.35 12.1K
14:40 292.35 292.40 292.20 292.25 6.7K
14:41 292.20 292.20 292.05 292.20 10.5K
14:42 292.20 292.25 292.05 292.15 5.5K
14:43 292.15 292.15 292.00 292.00 28.6K
14:44 292.00 292.10 292.00 292.10 7.6K
14:45 292.10 292.10 292.00 292.05 13.4K
14:46 292.10 292.10 292.00 292.05 6.7K
14:47 292.15 292.30 292.10 292.25 29.9K
14:48 292.20 292.40 292.20 292.25 11.4K
14:49 292.25 292.30 292.25 292.30 1.3K
14:50 292.30 292.30 292.20 292.20 8.3K
14:51 292.30 292.30 292.15 292.25 8.3K
14:52 292.20 292.20 292.00 292.00 12.2K
14:53 292.05 292.10 292.00 292.10 12.5K
14:54 292.00 292.05 292.00 292.05 12.9K
14:55 292.00 292.05 292.00 292.00 5.4K
14:56 292.05 292.10 292.00 292.10 16.0K
14:57 292.00 292.05 292.00 292.05 9.5K
14:58 292.10 292.25 292.00 292.05 22.4K
14:59 292.05 292.05 291.95 291.95 72.1K
15:00 291.95 291.95 291.50 291.50 39.6K
15:01 291.75 291.75 291.45 291.45 24.8K
15:02 291.45 291.70 291.35 291.70 33.0K
15:03 291.60 291.70 291.60 291.60 15.8K
15:04 291.65 291.70 291.55 291.55 29.2K
15:05 291.70 291.90 291.65 291.75 42.0K
15:06 291.90 291.90 291.55 291.55 85.6K
15:07 291.60 291.65 291.55 291.60 32.0K
15:08 291.50 291.55 291.35 291.35 38.7K
15:09 291.35 291.40 291.20 291.40 36.7K
15:10 291.55 291.60 291.40 291.50 61.5K
15:11 291.45 291.70 291.40 291.45 59.6K
15:12 291.40 291.40 291.15 291.20 44.7K
15:13 291.20 291.20 291.10 291.10 25.9K
15:14 291.10 291.20 290.95 290.95 31.9K
15:15 291.00 291.00 290.85 290.85 35.4K
15:16 290.90 290.90 290.70 290.70 37.0K
15:17 290.70 290.90 290.70 290.85 24.3K
15:18 290.75 290.85 290.65 290.65 31.1K
15:19 290.70 290.80 290.70 290.80 24.7K
15:20 290.90 291.20 290.90 291.20 30.5K
15:21 291.20 291.20 291.00 291.00 40.0K
15:22 290.95 291.00 290.90 291.00 20.2K
15:23 291.00 291.05 290.95 291.05 28.5K
15:24 291.00 291.10 290.80 290.95 40.5K
15:25 291.00 291.25 291.00 291.05 58.9K
15:26 291.00 291.00 290.85 290.85 45.6K
15:27 290.80 290.90 290.75 290.80 27.3K
15:28 290.90 290.90 290.65 290.65 26.4K
15:29 290.70 291.25 290.40 291.25 9.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし