Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ インド →
289.00
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
09:07 289.00 289.00 289.00 289.00 111.4K
09:15 287.70 288.90 287.70 288.90 357.9K
09:16 289.00 289.15 288.10 288.10 227.3K
09:17 288.05 288.05 287.30 287.55 156.4K
09:18 287.80 288.85 287.60 288.55 224.4K
09:19 288.55 289.00 288.45 289.00 77.4K
09:20 288.90 288.90 288.40 288.75 129.0K
09:21 288.70 288.95 288.70 288.90 82.2K
09:22 289.00 289.10 288.95 288.95 70.2K
09:23 288.90 288.90 288.35 288.35 31.5K
09:24 288.35 288.60 288.00 288.35 51.0K
09:25 288.45 288.45 288.20 288.20 36.9K
09:26 288.25 288.25 288.10 288.10 63.6K
09:27 288.00 288.15 287.75 287.75 25.1K
09:28 287.75 287.80 287.55 287.55 17.8K
09:29 287.70 287.70 287.35 287.35 17.9K
09:30 287.60 287.65 287.60 287.65 33.6K
09:31 287.40 287.50 287.20 287.20 39.7K
09:32 287.25 287.70 286.75 287.70 70.6K
09:33 287.60 287.70 287.45 287.50 20.5K
09:34 287.50 287.50 287.15 287.15 15.0K
09:35 287.15 287.40 287.15 287.30 14.7K
09:36 287.35 287.35 287.15 287.30 6.5K
09:37 287.35 287.40 287.00 287.05 26.3K
09:38 287.10 287.10 286.90 286.95 8.2K
09:39 286.90 286.90 286.60 286.65 15.5K
09:40 286.65 286.70 286.50 286.60 14.8K
09:41 286.55 286.70 286.50 286.50 16.5K
09:42 286.35 286.60 286.35 286.50 17.2K
09:43 286.55 286.60 286.35 286.50 22.1K
09:44 286.50 286.65 286.35 286.35 15.2K
09:45 286.40 286.40 286.25 286.25 8.1K
09:46 286.25 286.55 286.25 286.40 13.4K
09:47 286.50 286.55 286.40 286.50 2.9K
09:48 286.55 286.60 286.50 286.55 6.5K
09:49 286.50 286.50 286.40 286.40 10.0K
09:50 286.40 286.40 286.20 286.25 5.8K
09:51 286.25 286.35 286.15 286.30 9.2K
09:52 286.30 286.30 286.10 286.25 15.8K
09:53 286.20 286.25 286.10 286.20 42.7K
09:54 286.40 286.45 286.30 286.30 15.4K
09:55 286.30 286.35 286.20 286.30 7.3K
09:56 286.30 286.35 286.20 286.35 9.0K
09:57 286.35 286.35 286.20 286.20 23.3K
09:58 286.25 286.35 286.20 286.35 11.3K
09:59 286.50 286.70 286.50 286.70 66.0K
10:00 286.70 286.75 286.60 286.60 14.7K
10:01 286.60 286.70 286.50 286.60 27.9K
10:02 286.50 286.95 286.50 286.95 21.9K
10:03 286.90 287.00 286.70 286.95 29.8K
10:04 287.05 287.45 287.05 287.40 33.7K
10:05 287.45 287.55 287.20 287.55 23.3K
10:06 287.60 287.60 287.40 287.50 14.6K
10:07 287.55 287.70 287.40 287.70 15.9K
10:08 287.50 287.65 287.05 287.05 39.1K
10:09 287.05 287.30 287.05 287.20 14.9K
10:10 287.15 287.20 287.00 287.15 17.1K
10:11 287.10 287.25 287.05 287.05 13.3K
10:12 287.20 287.25 287.05 287.25 9.6K
10:13 287.20 287.20 287.10 287.15 8.7K
10:14 287.15 287.50 287.15 287.40 10.4K
10:15 287.50 287.50 287.15 287.15 9.9K
10:16 287.45 287.45 287.15 287.25 776.7K
10:17 287.25 287.35 287.25 287.30 8.7K
10:18 287.30 287.35 287.20 287.30 14.9K
10:19 287.30 287.30 287.15 287.30 10.7K
10:20 287.30 287.35 287.15 287.35 10.1K
10:21 287.35 287.40 287.10 287.25 13.7K
10:22 287.25 287.30 287.15 287.30 7.5K
10:23 287.25 287.35 287.25 287.30 6.3K
10:24 287.30 287.40 287.15 287.15 34.4K
10:25 287.15 287.35 287.15 287.30 12.6K
10:26 287.35 287.45 287.30 287.40 8.7K
10:27 287.40 287.45 287.25 287.25 14.7K
10:28 287.25 287.40 287.25 287.40 9.8K
10:29 287.35 287.45 287.35 287.40 7.6K
10:30 287.40 287.45 287.40 287.40 12.4K
10:31 287.20 287.20 287.10 287.20 56.5K
10:32 287.15 287.30 287.10 287.30 7.1K
10:33 287.25 287.25 287.00 287.00 39.3K
10:34 286.95 287.10 286.95 287.05 20.7K
10:35 287.05 287.05 286.95 286.95 11.2K
10:36 286.95 287.05 286.80 286.95 15.4K
10:37 286.95 286.95 286.85 286.85 20.7K
10:38 286.90 286.90 286.70 286.70 20.7K
10:39 286.70 286.85 286.65 286.65 12.2K
10:40 286.65 287.05 286.65 287.05 33.4K
10:41 287.15 287.15 286.80 286.90 12.5K
10:42 286.90 287.05 286.90 287.05 8.8K
10:43 286.95 287.05 286.95 286.95 13.5K
10:44 286.95 287.00 286.95 286.95 8.3K
10:45 287.05 287.05 286.95 286.95 20.1K
10:46 286.95 287.05 286.95 286.95 9.0K
10:47 286.95 286.95 286.80 286.80 17.0K
10:48 286.75 287.00 286.75 286.95 25.1K
10:49 286.95 287.00 286.90 286.95 12.7K
10:50 286.95 287.05 286.95 287.05 10.4K
10:51 287.05 287.05 286.85 286.90 11.6K
10:52 286.90 286.90 286.60 286.75 28.7K
10:53 286.75 286.85 286.75 286.80 16.8K
10:54 286.65 286.85 286.65 286.80 10.3K
10:55 286.80 286.90 286.80 286.85 10.9K
10:56 286.90 286.95 286.85 286.90 35.6K
10:57 286.90 287.05 286.90 287.05 17.9K
10:58 287.05 287.15 287.00 287.15 10.4K
10:59 287.15 287.20 287.10 287.15 15.7K
11:00 287.10 287.50 287.10 287.50 35.4K
11:01 287.50 287.50 287.30 287.40 13.8K
11:02 287.35 287.45 287.35 287.40 13.2K
11:03 287.35 287.40 287.20 287.25 9.3K
11:04 287.20 287.35 287.20 287.30 5.9K
11:05 287.30 287.40 287.20 287.25 12.6K
11:06 287.20 287.45 287.05 287.45 2,214.8K
11:07 287.45 287.45 286.60 287.15 385.3K
11:08 287.05 287.30 287.00 287.15 42.0K
11:09 287.15 287.45 287.15 287.35 10.1K
11:10 287.30 287.45 287.30 287.35 19.7K
11:11 287.30 287.35 287.25 287.35 8.0K
11:12 287.35 287.45 287.35 287.40 13.8K
11:13 287.40 287.45 287.30 287.45 13.3K
11:14 287.40 287.45 287.25 287.35 9.3K
11:15 287.35 287.35 286.95 287.15 48.4K
11:16 287.20 287.20 287.00 287.00 12.3K
11:17 287.00 287.10 287.00 287.10 13.0K
11:18 287.00 287.10 286.95 287.00 49.3K
11:19 287.00 287.10 287.00 287.10 13.8K
11:20 287.10 287.10 287.00 287.10 17.3K
11:21 287.10 287.10 287.05 287.05 13.3K
11:22 287.05 287.10 287.00 287.05 14.6K
11:23 287.00 287.05 286.80 287.05 282.8K
11:24 287.00 287.05 286.90 287.05 41.4K
11:25 286.95 287.05 286.95 287.05 15.0K
11:26 287.05 287.05 287.00 287.00 12.5K
11:27 287.05 287.05 287.00 287.00 10.1K
11:28 287.00 287.05 287.00 287.05 8.8K
11:29 287.05 287.05 287.00 287.05 8.8K
11:30 287.10 287.20 287.05 287.15 13.5K
11:31 287.10 287.10 287.00 287.00 14.3K
11:32 287.05 287.05 286.90 286.95 17.5K
11:33 286.95 287.05 286.90 286.95 10.7K
11:34 286.95 287.10 286.95 287.05 10.1K
11:35 287.10 287.10 287.05 287.10 6.6K
11:36 287.10 287.10 287.00 287.05 19.6K
11:37 287.00 287.10 286.95 286.95 13.7K
11:38 286.95 287.05 286.90 287.00 21.5K
11:39 286.90 287.05 286.90 286.90 16.5K
11:40 287.05 287.05 286.90 287.00 10.9K
11:41 286.85 287.00 286.50 286.50 48.2K
11:42 286.05 286.85 286.05 286.70 127.7K
11:43 286.65 286.70 286.60 286.65 26.3K
11:44 286.60 286.90 286.60 286.85 63.5K
11:45 286.85 287.05 286.80 287.00 22.1K
11:46 287.00 287.05 287.00 287.00 10.2K
11:47 287.05 287.05 287.00 287.00 12.7K
11:48 287.05 287.05 287.00 287.05 8.1K
11:49 287.05 287.10 287.00 287.00 12.4K
11:50 287.00 287.10 287.00 287.10 12.8K
11:51 287.10 287.30 287.00 287.30 35.8K
11:52 287.25 287.40 287.20 287.25 22.4K
11:53 287.15 287.25 287.15 287.25 5.8K
11:54 287.25 287.30 287.20 287.30 6.3K
11:55 287.25 287.40 287.25 287.40 12.3K
11:56 287.40 287.40 287.10 287.25 66.8K
11:57 287.20 287.25 287.20 287.25 5.6K
11:58 287.25 287.25 287.20 287.25 12.5K
11:59 287.25 287.25 287.20 287.20 7.9K
12:00 287.25 287.25 286.95 286.95 294.8K
12:01 287.00 287.00 286.95 287.00 126.0K
12:02 287.00 287.00 286.90 286.90 188.8K
12:03 286.90 286.90 285.80 285.80 218.9K
12:04 285.85 286.35 285.60 286.35 107.6K
12:05 286.50 286.60 285.85 285.85 298.5K
12:06 286.25 286.65 286.15 286.45 241.7K
12:07 286.35 286.50 286.25 286.30 13.7K
12:08 286.35 286.50 286.25 286.45 23.2K
12:09 286.55 286.65 286.50 286.60 19.7K
12:10 286.60 286.90 286.50 286.90 26.6K
12:11 286.70 286.75 286.50 286.50 16.8K
12:12 286.55 286.60 286.50 286.60 8.4K
12:13 286.55 286.90 286.55 286.85 543.7K
12:14 286.80 286.80 286.55 286.80 19.0K
12:15 286.75 286.85 286.70 286.85 23.1K
12:16 286.85 287.15 286.80 287.10 62.6K
12:17 287.20 287.25 287.10 287.10 17.6K
12:18 287.15 287.20 287.10 287.20 10.0K
12:19 287.20 287.20 287.00 287.00 92.0K
12:20 286.90 287.00 286.75 286.80 216.3K
12:21 286.80 286.95 286.75 286.95 15.9K
12:22 286.90 287.00 286.90 287.00 8.7K
12:23 287.00 287.00 286.95 286.95 11.8K
12:24 287.00 287.00 286.95 286.95 10.4K
12:25 287.00 287.00 286.80 286.85 15.3K
12:26 286.90 286.90 286.80 286.85 14.0K
12:27 286.85 286.85 286.85 286.85 12.6K
12:28 286.85 286.95 286.85 286.95 17.1K
12:29 286.90 286.95 286.90 286.95 13.1K
12:30 286.95 287.10 286.95 287.10 10.9K
12:31 287.10 287.20 287.05 287.20 14.4K
12:32 287.20 287.20 287.20 287.20 11.7K
12:33 287.15 287.25 287.15 287.20 13.6K
12:34 287.20 287.25 287.20 287.25 9.1K
12:35 287.25 287.35 287.25 287.25 21.7K
12:36 287.25 287.30 287.15 287.15 13.4K
12:37 287.15 287.25 287.15 287.25 8.5K
12:38 287.25 287.25 287.20 287.25 11.6K
12:39 287.20 287.25 287.20 287.20 10.4K
12:40 287.20 287.45 287.15 287.45 12,151.0K
12:41 287.40 287.45 287.35 287.35 952.7K
12:42 287.35 287.45 287.30 287.35 132.8K
12:43 287.50 287.50 287.15 287.15 213.7K
12:44 287.15 287.15 286.80 286.85 19.8K
12:45 286.85 286.90 286.80 286.90 11.9K
12:46 286.90 286.90 286.60 286.60 23.6K
12:47 286.60 286.60 286.25 286.45 37.9K
12:48 286.45 286.55 286.40 286.55 35.9K
12:49 286.55 286.60 286.55 286.55 25.6K
12:50 286.55 286.70 286.50 286.70 18.4K
12:51 286.70 286.70 286.50 286.60 14.2K
12:52 286.60 286.60 286.20 286.25 25.8K
12:53 286.35 286.35 286.10 286.20 25.0K
12:54 286.15 286.30 286.10 286.30 28.1K
12:55 286.35 286.35 286.30 286.35 19.3K
12:56 286.40 286.40 286.25 286.30 24.7K
12:57 286.30 286.40 286.30 286.30 23.6K
12:58 286.30 286.35 286.05 286.10 27.3K
12:59 286.00 286.20 286.00 286.15 11.2K
13:00 285.95 286.00 285.95 286.00 61.8K
13:01 286.00 286.30 286.00 286.20 43.8K
13:02 286.25 286.30 286.20 286.30 23.4K
13:03 286.20 286.30 286.05 286.05 19.4K
13:04 286.10 286.15 286.10 286.15 8.4K
13:05 286.15 286.20 286.10 286.15 15.3K
13:06 286.15 286.20 286.15 286.20 8.7K
13:07 286.20 286.30 286.15 286.30 11.5K
13:08 286.30 286.35 286.30 286.35 13.2K
13:09 286.30 286.45 286.30 286.45 14.3K
13:10 286.45 286.55 286.35 286.35 51.9K
13:11 286.50 286.60 286.35 286.50 43.0K
13:12 286.50 286.50 286.25 286.25 11.3K
13:13 286.20 286.25 286.15 286.15 10.1K
13:14 286.15 286.35 286.15 286.35 31.1K
13:15 286.35 286.35 286.30 286.35 16.8K
13:16 286.35 286.35 286.30 286.35 9.2K
13:17 286.35 286.35 286.30 286.35 22.3K
13:18 286.30 286.35 286.30 286.35 13.5K
13:19 286.35 286.35 286.25 286.30 14.5K
13:20 286.35 286.40 286.35 286.40 12.0K
13:21 286.35 286.45 286.35 286.35 48.0K
13:22 286.30 286.40 286.20 286.30 19.9K
13:23 286.30 286.30 286.20 286.25 9.4K
13:24 286.25 286.35 286.20 286.35 23.2K
13:25 286.30 286.35 286.25 286.25 41.1K
13:26 286.25 286.35 286.15 286.35 25.1K
13:27 286.35 286.35 286.30 286.35 14.6K
13:28 286.30 286.40 286.30 286.40 8.9K
13:29 286.40 286.45 286.30 286.40 74.4K
13:30 286.35 286.55 286.35 286.55 60.6K
13:31 286.50 286.55 286.20 286.35 23.3K
13:32 286.35 286.45 286.30 286.35 8.4K
13:33 286.45 286.45 286.30 286.35 61.3K
13:34 286.40 286.40 286.30 286.30 27.7K
13:35 286.30 286.35 286.30 286.35 22.8K
13:36 286.40 286.40 286.25 286.25 19.3K
13:37 286.20 286.20 286.00 286.00 20.3K
13:38 286.00 286.10 286.00 286.10 14.5K
13:39 286.10 286.15 286.05 286.15 13.4K
13:40 286.10 286.25 286.10 286.25 15.7K
13:41 286.25 286.30 286.20 286.25 26.4K
13:42 286.30 286.30 286.20 286.25 9.8K
13:43 286.20 286.35 286.20 286.35 14.5K
13:44 286.30 286.50 286.30 286.50 19.2K
13:45 286.45 286.55 286.45 286.50 16.8K
13:46 286.50 286.50 286.40 286.50 15.3K
13:47 286.50 286.50 286.35 286.45 14.3K
13:48 286.50 286.50 286.45 286.50 12.1K
13:49 286.50 286.55 286.45 286.55 10.4K
13:50 286.50 286.50 286.40 286.50 13.3K
13:51 286.50 286.55 286.45 286.50 16.1K
13:52 286.45 286.50 286.45 286.50 13.9K
13:53 286.50 286.55 286.45 286.45 16.8K
13:54 286.50 286.50 286.45 286.50 10.7K
13:55 286.50 286.50 286.50 286.50 12.5K
13:56 286.50 286.50 286.40 286.40 16.5K
13:57 286.45 286.50 286.35 286.35 26.1K
13:58 286.40 286.55 286.40 286.50 12.3K
13:59 286.50 286.50 286.45 286.45 12.5K
14:00 286.50 286.50 286.45 286.45 12.3K
14:01 286.45 286.50 286.45 286.45 15.9K
14:02 286.50 286.50 286.45 286.45 19.5K
14:03 286.45 286.50 286.45 286.50 11.2K
14:04 286.50 286.50 286.45 286.45 16.1K
14:05 286.50 286.50 286.50 286.50 10.9K
14:06 286.50 286.50 286.45 286.50 19.0K
14:07 286.50 286.50 286.40 286.45 46.5K
14:08 286.45 286.50 286.40 286.45 22.4K
14:09 286.50 286.50 286.45 286.50 8.9K
14:10 286.45 286.50 286.45 286.45 13.0K
14:11 286.50 286.50 286.45 286.50 20.6K
14:12 286.50 286.55 286.45 286.55 26.6K
14:13 286.50 286.55 286.40 286.40 46.0K
14:14 286.45 286.45 286.25 286.25 19.7K
14:15 286.20 286.30 286.20 286.30 13.2K
14:16 286.25 286.30 286.25 286.30 14.0K
14:17 286.30 286.30 286.20 286.25 17.2K
14:18 286.25 286.30 286.20 286.25 21.7K
14:19 286.25 286.30 286.20 286.30 11.6K
14:20 286.30 286.30 286.20 286.30 13.9K
14:21 286.20 286.30 286.20 286.25 15.6K
14:22 286.20 286.20 286.10 286.15 14.0K
14:23 286.10 286.15 286.05 286.10 15.6K
14:24 286.05 286.15 285.95 285.95 52.5K
14:25 286.00 286.05 285.90 286.05 21.3K
14:26 286.05 286.05 285.95 286.05 14.9K
14:27 286.00 286.05 285.90 286.05 14.5K
14:28 286.05 286.05 285.95 285.95 36.5K
14:29 285.95 286.00 285.95 286.00 26.5K
14:30 286.00 286.00 285.95 286.00 23.3K
14:31 286.00 286.00 285.95 285.95 60.0K
14:32 286.00 286.00 286.00 286.00 47.3K
14:33 286.00 286.00 285.75 285.85 58.7K
14:34 285.85 286.00 285.80 286.00 33.6K
14:35 286.00 286.05 286.00 286.00 18.0K
14:36 286.00 286.05 285.95 286.00 31.0K
14:37 286.05 286.10 286.00 286.05 22.0K
14:38 286.05 286.05 285.95 285.95 24.3K
14:39 286.00 286.00 286.00 286.00 13.1K
14:40 286.00 286.00 285.95 285.95 36.0K
14:41 286.00 286.00 285.90 285.95 21.3K
14:42 285.95 285.95 285.80 285.85 29.4K
14:43 285.85 286.00 285.85 286.00 16.0K
14:44 286.00 286.00 285.90 286.00 29.7K
14:45 286.00 286.00 285.95 286.00 63.4K
14:46 286.00 286.00 285.95 286.00 28.6K
14:47 286.00 286.00 286.00 286.00 27.3K
14:48 286.00 286.00 285.95 286.00 21.4K
14:49 286.00 286.00 285.95 286.00 97.8K
14:50 286.00 286.00 286.00 286.00 29.6K
14:51 286.00 286.20 285.95 286.20 55.9K
14:52 286.15 286.20 286.00 286.00 48.7K
14:53 286.00 286.00 285.95 286.00 28.0K
14:54 286.00 286.00 285.95 285.95 26.8K
14:55 285.95 285.95 285.85 285.90 27.5K
14:56 285.95 285.95 285.85 285.95 17.7K
14:57 285.95 286.00 285.95 285.95 22.3K
14:58 285.95 285.95 285.90 285.90 24.2K
14:59 285.95 285.95 285.90 285.90 28.3K
15:00 285.95 285.95 285.90 285.95 93.6K
15:01 285.90 286.00 285.90 285.90 325.0K
15:02 285.95 285.95 285.90 285.95 57.9K
15:03 285.95 286.25 285.95 286.25 289.4K
15:04 286.30 286.45 286.15 286.25 92.9K
15:05 286.25 286.25 286.20 286.25 64.1K
15:06 286.25 286.35 286.20 286.30 42.7K
15:07 286.40 286.45 285.90 285.95 123.3K
15:08 286.00 286.20 285.95 286.10 121.2K
15:09 286.15 286.15 285.95 286.00 97.2K
15:10 286.00 286.00 285.95 286.00 45.3K
15:11 286.00 286.00 285.95 286.00 105.3K
15:12 286.05 286.05 286.05 286.05 46.0K
15:13 286.00 286.05 285.95 286.00 264.1K
15:14 286.00 286.00 285.95 286.00 35.8K
15:15 286.00 286.00 285.95 286.00 48.8K
15:16 285.95 286.00 285.95 286.00 56.9K
15:17 286.00 286.00 285.95 285.95 57.1K
15:18 285.95 285.95 285.90 285.90 41.1K
15:19 285.95 285.95 285.90 285.90 50.9K
15:20 285.95 285.95 285.80 285.85 65.1K
15:21 285.85 285.90 285.80 285.90 46.7K
15:22 285.90 286.00 285.90 286.00 43.1K
15:23 286.00 286.05 285.95 286.05 40.8K
15:24 286.10 286.15 286.05 286.15 40.3K
15:25 286.15 286.25 286.15 286.20 72.0K
15:26 286.25 286.25 286.20 286.25 40.9K
15:27 286.25 286.25 286.20 286.20 48.1K
15:28 286.20 286.35 286.20 286.35 50.9K
15:29 286.35 286.70 286.05 286.05 26.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし