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
09:07 282.55 282.55 282.55 282.55 13.7K
09:15 283.25 283.85 283.25 283.35 30.6K
09:16 283.60 283.60 283.15 283.20 14.5K
09:17 283.30 283.55 283.30 283.50 5.4K
09:18 283.60 283.65 283.45 283.65 19.6K
09:19 283.65 283.70 283.55 283.70 16.4K
09:20 283.65 283.65 283.55 283.65 2.5K
09:21 283.55 283.95 283.55 283.95 16.0K
09:22 284.15 284.15 283.95 284.05 36.1K
09:23 284.00 284.10 283.90 284.00 19.0K
09:24 284.05 284.20 284.05 284.20 5.0K
09:25 284.25 284.25 284.00 284.10 10.7K
09:26 284.10 284.10 284.00 284.00 1.0K
09:27 284.00 284.20 284.00 284.20 5.4K
09:28 284.10 284.20 284.10 284.20 4.0K
09:29 284.20 284.20 283.95 283.95 10.6K
09:30 284.00 284.00 283.85 283.90 5.5K
09:31 283.90 283.90 283.75 283.85 2.3K
09:32 283.85 284.00 283.80 283.85 12.6K
09:33 283.85 283.95 283.85 283.90 0.6K
09:34 283.90 284.00 283.85 283.85 13.3K
09:35 284.00 284.00 283.85 283.90 1.5K
09:36 283.90 283.90 283.60 283.60 29.1K
09:37 283.70 283.90 283.70 283.90 3.0K
09:38 284.00 284.05 283.95 284.00 6.2K
09:39 283.90 284.00 283.85 283.95 7.1K
09:40 283.85 284.10 283.80 283.80 18.3K
09:41 283.90 283.90 283.80 283.90 4.1K
09:42 283.85 283.90 283.80 283.90 2.3K
09:43 283.90 283.90 283.80 283.90 7.6K
09:44 283.90 284.10 283.90 284.10 5.2K
09:45 284.10 284.10 284.00 284.10 1.0K
09:46 284.00 284.05 283.80 283.80 10.6K
09:47 283.70 284.00 283.70 284.00 17.8K
09:48 283.90 283.90 283.80 283.90 10.5K
09:49 283.90 283.90 283.85 283.85 1.0K
09:50 283.90 284.00 283.90 284.00 3.4K
09:51 284.00 284.10 284.00 284.05 2.3K
09:52 284.10 284.15 284.00 284.15 2.5K
09:53 284.15 284.35 284.15 284.35 9.3K
09:54 284.35 284.40 284.30 284.30 24.7K
09:55 284.25 284.25 283.85 284.00 14.1K
09:56 284.05 284.05 283.90 283.95 6.4K
09:57 284.00 284.00 283.90 283.95 3.8K
09:58 283.85 283.95 283.80 283.95 6.3K
09:59 283.95 284.15 283.85 284.15 9.4K
10:00 284.15 284.40 284.15 284.35 4.3K
10:01 284.40 284.45 284.30 284.40 3.2K
10:02 284.40 284.45 284.40 284.40 6.8K
10:03 284.35 284.40 284.25 284.40 7.5K
10:04 284.50 284.50 284.30 284.40 3.3K
10:05 284.45 284.80 284.45 284.80 16.2K
10:06 284.80 284.85 284.75 284.75 5.3K
10:07 284.80 285.00 284.80 285.00 21.1K
10:08 285.05 285.05 284.75 284.90 9.6K
10:09 284.85 284.95 284.75 284.90 5.7K
10:10 284.80 284.90 284.65 284.80 5.9K
10:11 284.80 284.90 284.65 284.90 13.3K
10:12 284.80 284.90 284.80 284.90 6.7K
10:13 284.90 284.90 284.75 284.80 4.8K
10:14 284.80 284.90 284.70 284.90 7.9K
10:15 285.00 285.05 284.85 285.05 180.7K
10:16 285.00 285.05 284.90 284.90 9.6K
10:17 285.00 285.00 284.75 284.90 5.4K
10:18 285.00 285.00 284.90 284.90 5.7K
10:19 285.00 285.00 284.90 285.00 3.5K
10:20 285.00 285.00 284.95 285.00 13.0K
10:21 285.00 285.00 284.90 284.90 4.9K
10:22 284.95 285.00 284.80 284.85 7.4K
10:23 284.90 284.90 284.60 284.75 4.4K
10:24 284.75 284.80 284.50 284.50 6.7K
10:25 284.55 284.55 284.45 284.55 5.7K
10:26 284.55 284.65 284.45 284.55 4.1K
10:27 284.65 284.70 284.50 284.70 4.1K
10:28 284.70 284.75 284.65 284.65 6.1K
10:29 284.70 284.80 284.70 284.80 4.8K
10:30 284.70 284.85 284.70 284.70 4.6K
10:31 284.80 284.85 284.80 284.85 4.2K
10:32 284.90 284.90 284.75 284.75 3.6K
10:33 284.75 285.00 284.75 285.00 3.6K
10:34 284.95 285.00 284.85 284.90 5.1K
10:35 284.80 284.95 284.70 284.85 4.7K
10:36 284.90 285.15 284.85 285.15 63.3K
10:37 285.25 285.25 284.80 284.95 41.3K
10:38 284.90 285.00 284.90 285.00 6.6K
10:39 285.00 285.05 284.90 285.05 157.6K
10:40 285.05 285.05 285.00 285.00 10.2K
10:41 285.00 285.05 284.95 284.95 9.6K
10:42 285.00 285.00 284.95 285.00 6.3K
10:43 285.00 285.00 284.85 284.85 7.3K
10:44 284.95 284.95 284.75 284.90 8.1K
10:45 284.90 284.90 284.75 284.90 4.1K
10:46 284.90 284.95 284.85 284.85 3.7K
10:47 284.90 285.00 284.90 285.00 30.0K
10:48 285.00 285.05 285.00 285.05 2.6K
10:49 285.10 285.10 285.00 285.00 1.5K
10:50 285.05 285.05 284.85 284.85 10.1K
10:51 284.75 285.00 284.75 284.90 18.0K
10:52 284.90 285.00 284.85 284.95 5.7K
10:53 284.85 285.00 284.85 284.85 7.6K
10:54 285.00 285.00 284.85 284.95 4.2K
10:55 285.00 285.00 284.90 285.00 4.3K
10:56 285.00 285.00 284.90 285.00 6.5K
10:57 285.05 285.05 285.00 285.05 6.2K
10:58 285.05 285.05 284.80 284.80 10.3K
10:59 284.65 284.85 284.60 284.80 8.5K
11:00 284.85 285.10 284.80 284.95 7.7K
11:01 285.10 285.10 285.00 285.00 17.8K
11:02 285.10 285.20 285.10 285.15 19.4K
11:03 285.25 285.25 285.15 285.20 16.9K
11:04 285.20 285.20 285.00 285.00 5.8K
11:05 285.00 285.00 284.90 285.00 6.2K
11:06 284.90 285.00 284.85 284.95 4.0K
11:07 284.90 284.90 284.70 284.70 5.5K
11:08 284.85 284.90 284.70 284.90 3.8K
11:09 285.00 285.05 284.90 285.00 2.9K
11:10 285.00 285.00 285.00 285.00 1.9K
11:11 285.05 285.05 284.95 285.00 10.1K
11:12 284.95 284.95 284.85 284.85 4.4K
11:13 284.95 285.00 284.85 284.90 3.6K
11:14 284.90 285.00 284.85 284.90 4.4K
11:15 284.90 285.00 284.85 285.00 6.3K
11:16 285.00 285.00 284.90 284.90 4.5K
11:17 285.00 285.00 284.90 284.90 5.0K
11:18 284.90 285.00 284.90 284.95 5.3K
11:19 285.00 285.05 284.90 285.00 7.5K
11:20 284.95 285.00 284.90 284.90 5.1K
11:21 284.90 285.05 284.90 284.90 3.8K
11:22 285.00 285.05 284.90 285.00 11.0K
11:23 285.00 285.00 284.90 285.00 5.1K
11:24 285.20 285.35 285.20 285.30 21.7K
11:25 285.25 285.25 285.10 285.20 4.9K
11:26 285.20 285.20 285.00 285.10 5.8K
11:27 285.00 285.30 285.00 285.20 11.6K
11:28 285.35 285.35 285.15 285.25 9.5K
11:29 285.25 285.40 285.10 285.10 12.3K
11:30 285.20 285.25 285.05 285.10 11.1K
11:31 285.25 285.45 285.10 285.35 10.0K
11:32 285.50 285.60 285.40 285.55 16.8K
11:33 285.75 285.75 285.55 285.55 20.9K
11:34 285.50 285.55 285.50 285.50 6.9K
11:35 285.60 285.65 285.30 285.30 22.2K
11:36 285.45 285.50 285.35 285.45 7.5K
11:37 285.40 285.50 285.30 285.30 9.8K
11:38 285.20 285.25 285.00 285.00 16.2K
11:39 285.10 285.10 285.00 285.05 9.9K
11:40 285.05 285.20 285.05 285.20 9.0K
11:41 285.20 285.20 285.05 285.20 6.7K
11:42 285.20 285.20 285.00 285.00 3.4K
11:43 285.00 285.05 284.90 285.00 16.3K
11:44 285.00 285.05 285.00 285.00 3.1K
11:45 285.00 285.15 285.00 285.00 7.0K
11:46 285.00 285.15 285.00 285.00 5.7K
11:47 285.05 285.35 285.00 285.10 19.0K
11:48 285.05 285.35 285.05 285.20 21.0K
11:49 285.20 285.20 285.15 285.15 3.4K
11:50 285.30 285.30 285.05 285.15 7.6K
11:51 285.05 285.25 285.05 285.10 6.7K
11:52 285.10 285.25 285.10 285.15 5.0K
11:53 285.25 285.25 285.05 285.10 5.1K
11:54 285.10 285.10 285.00 285.05 7.8K
11:55 285.05 285.15 285.00 285.15 14.3K
11:56 285.05 285.25 285.05 285.10 4.4K
11:57 285.15 285.45 285.10 285.30 41.2K
11:58 285.40 285.75 285.40 285.75 214.8K
11:59 285.60 286.35 285.60 286.25 245.2K
12:00 286.25 286.85 286.25 286.70 383.9K
12:01 286.65 287.45 286.65 287.45 95.0K
12:02 287.30 287.40 287.20 287.40 32.1K
12:03 287.30 287.45 287.10 287.35 20.7K
12:04 287.30 287.30 287.00 287.00 16.9K
12:05 287.00 287.20 287.00 287.15 31.7K
12:06 287.15 287.30 287.00 287.30 30.2K
12:07 287.30 287.50 287.10 287.25 34.3K
12:08 287.35 287.35 287.20 287.25 18.3K
12:09 287.20 287.25 287.10 287.15 18.3K
12:10 287.20 287.20 287.00 287.05 14.2K
12:11 287.05 287.05 286.70 286.75 13.4K
12:12 286.75 287.10 286.65 286.65 289.5K
12:13 286.85 286.85 286.55 286.80 15.7K
12:14 286.65 286.70 286.55 286.60 7.4K
12:15 286.55 286.55 286.40 286.40 12.2K
12:16 286.45 286.55 286.45 286.50 11.9K
12:17 286.55 286.55 286.50 286.50 13.0K
12:18 286.45 286.50 286.40 286.45 17.6K
12:19 286.45 286.60 286.35 286.60 10.5K
12:20 286.60 286.60 286.35 286.35 13.2K
12:21 286.35 286.40 286.30 286.35 9.5K
12:22 286.35 286.40 286.15 286.40 41.6K
12:23 286.35 286.40 286.20 286.25 10.3K
12:24 286.35 286.40 286.30 286.40 15.8K
12:25 286.40 286.40 286.25 286.25 9.1K
12:26 286.40 286.40 286.25 286.30 16.5K
12:27 286.30 286.50 286.30 286.35 11.4K
12:28 286.40 286.60 286.35 286.45 11.2K
12:29 286.45 286.45 286.30 286.35 9.5K
12:30 286.35 286.35 286.15 286.15 15.3K
12:31 286.10 286.25 286.10 286.15 12.8K
12:32 286.15 286.30 286.10 286.15 12.2K
12:33 286.15 286.25 286.10 286.10 12.2K
12:34 286.20 286.25 286.10 286.10 8.8K
12:35 286.10 286.15 285.95 286.00 18.1K
12:36 286.05 286.20 286.05 286.15 18.8K
12:37 286.10 286.15 285.90 285.90 7.5K
12:38 285.85 286.00 285.85 286.00 13.6K
12:39 285.90 286.10 285.90 285.95 13.7K
12:40 286.00 286.00 285.85 285.85 6.2K
12:41 285.90 286.00 285.85 285.95 11.2K
12:42 285.90 286.00 285.75 286.00 15.1K
12:43 286.00 286.05 285.85 286.05 16.0K
12:44 286.05 286.05 285.85 285.95 25.3K
12:45 286.00 286.10 285.85 286.10 14.2K
12:46 286.05 286.10 285.90 285.95 12.2K
12:47 285.80 286.15 285.80 286.00 33.7K
12:48 286.15 286.20 286.05 286.05 8.6K
12:49 286.05 286.05 285.90 285.90 8.6K
12:50 285.90 286.20 285.85 285.95 14.5K
12:51 286.15 286.15 286.00 286.05 8.6K
12:52 285.95 286.05 285.90 286.00 8.8K
12:53 286.00 286.05 285.90 285.95 16.6K
12:54 286.00 286.00 285.85 286.00 14.8K
12:55 286.05 286.05 285.75 285.95 14.2K
12:56 285.90 286.40 285.90 286.40 24.8K
12:57 286.40 286.55 286.35 286.40 13.7K
12:58 286.50 286.85 286.30 286.85 42.8K
12:59 286.85 286.90 286.80 286.85 13.3K
13:00 286.90 287.00 286.75 286.95 7.1K
13:01 287.20 287.25 287.20 287.20 35.2K
13:02 287.20 287.30 287.15 287.15 15.5K
13:03 287.25 287.30 287.15 287.30 10.0K
13:04 287.30 287.65 287.15 287.65 40.4K
13:05 287.70 287.70 287.55 287.60 23.3K
13:06 287.65 288.30 287.65 288.20 106.6K
13:07 288.20 288.20 287.85 287.90 68.9K
13:08 287.90 287.95 287.85 287.90 7.8K
13:09 287.90 288.20 287.85 288.20 31.9K
13:10 288.20 288.30 288.15 288.15 37.0K
13:11 288.15 288.40 288.10 288.30 36.2K
13:12 288.40 288.65 288.25 288.65 82.4K
13:13 288.40 288.55 288.20 288.55 34.5K
13:14 288.55 288.60 288.30 288.30 42.8K
13:15 288.25 288.30 288.05 288.30 19.3K
13:16 288.20 288.30 288.20 288.30 12.7K
13:17 288.30 288.30 288.10 288.10 12.0K
13:18 288.00 288.10 288.00 288.10 12.1K
13:19 288.20 288.20 287.95 288.05 18.9K
13:20 288.00 288.20 288.00 288.10 10.6K
13:21 288.00 288.10 287.80 287.80 14.9K
13:22 287.70 287.80 287.30 287.45 25.3K
13:23 287.45 287.70 287.30 287.40 16.0K
13:24 287.45 287.70 287.35 287.40 16.2K
13:25 287.50 287.50 287.20 287.40 33.5K
13:26 287.30 287.30 286.90 286.90 67.1K
13:27 286.80 287.00 286.80 286.85 19.8K
13:28 287.00 287.00 286.80 286.80 8.6K
13:29 286.85 287.00 286.80 286.90 12.4K
13:30 286.90 287.00 286.80 286.80 14.0K
13:31 286.80 287.05 286.80 287.05 23.1K
13:32 286.90 287.10 286.90 287.00 22.6K
13:33 287.00 287.05 286.90 287.00 10.1K
13:34 286.90 287.05 286.80 286.90 11.2K
13:35 286.90 286.95 286.75 286.75 8.5K
13:36 286.80 286.90 286.80 286.90 8.4K
13:37 286.95 286.95 286.80 286.85 9.3K
13:38 286.85 286.95 286.80 286.95 18.0K
13:39 286.80 286.90 286.80 286.85 9.9K
13:40 286.75 286.75 286.45 286.50 19.3K
13:41 286.60 286.75 286.55 286.65 13.9K
13:42 286.65 286.70 286.55 286.60 9.1K
13:43 286.60 286.65 286.55 286.60 8.1K
13:44 286.55 286.70 286.50 286.50 13.6K
13:45 286.55 286.60 286.30 286.55 19.0K
13:46 286.50 286.70 286.50 286.60 18.6K
13:47 286.45 286.80 286.45 286.65 15.3K
13:48 286.75 286.75 286.45 286.45 20.6K
13:49 286.35 286.70 286.35 286.70 22.3K
13:50 286.55 286.70 286.50 286.55 12.6K
13:51 286.45 286.55 286.45 286.45 9.0K
13:52 286.45 286.60 286.40 286.55 16.2K
13:53 286.45 286.45 286.30 286.35 10.2K
13:54 286.40 286.45 286.35 286.40 11.9K
13:55 286.50 286.50 286.30 286.40 11.5K
13:56 286.40 286.50 286.30 286.30 10.1K
13:57 286.40 286.40 286.20 286.40 15.4K
13:58 286.45 286.45 286.30 286.30 9.3K
13:59 286.25 286.50 286.25 286.30 11.1K
14:00 286.50 286.50 286.25 286.30 23.2K
14:01 286.40 286.40 286.20 286.35 10.5K
14:02 286.35 286.55 286.25 286.45 18.4K
14:03 286.45 286.50 286.30 286.45 10.5K
14:04 286.45 286.45 286.25 286.40 11.4K
14:05 286.25 286.35 286.15 286.25 13.2K
14:06 286.30 286.35 286.20 286.35 10.8K
14:07 286.30 286.45 286.25 286.40 13.0K
14:08 286.40 286.55 286.40 286.45 9.6K
14:09 286.55 286.60 286.50 286.60 13.7K
14:10 286.65 286.65 286.60 286.60 9.0K
14:11 286.60 286.65 286.55 286.60 11.2K
14:12 286.65 286.65 286.45 286.45 8.7K
14:13 286.45 286.50 286.40 286.45 10.2K
14:14 286.50 286.60 286.40 286.40 13.4K
14:15 286.40 286.60 286.40 286.45 6.3K
14:16 286.60 286.60 286.45 286.55 7.6K
14:17 286.60 286.60 286.50 286.55 9.7K
14:18 286.50 286.65 286.50 286.65 11.9K
14:19 286.55 286.65 286.50 286.55 9.7K
14:20 286.55 286.55 286.50 286.50 11.6K
14:21 286.50 286.55 286.50 286.50 13.9K
14:22 286.50 286.50 286.35 286.45 17.2K
14:23 286.50 286.50 286.40 286.40 8.2K
14:24 286.50 286.60 286.45 286.50 10.2K
14:25 286.50 286.60 286.50 286.60 11.1K
14:26 286.55 286.60 286.50 286.50 9.6K
14:27 286.60 286.60 286.50 286.55 8.4K
14:28 286.55 286.60 286.50 286.55 9.1K
14:29 286.60 286.65 286.50 286.50 9.5K
14:30 286.65 286.65 286.40 286.45 36.0K
14:31 286.40 286.50 286.35 286.40 35.8K
14:32 286.30 286.65 286.30 286.55 14.8K
14:33 286.70 286.70 286.50 286.60 10.8K
14:34 286.50 286.70 286.50 286.70 11.6K
14:35 286.65 286.80 286.60 286.80 10.4K
14:36 286.75 286.95 286.70 286.70 16.8K
14:37 286.80 286.80 286.65 286.75 11.9K
14:38 286.80 287.05 286.80 287.00 26.4K
14:39 287.00 287.05 286.85 287.05 61.5K
14:40 286.95 287.00 286.80 286.85 10.9K
14:41 286.90 286.90 286.70 286.70 11.7K
14:42 286.85 286.85 286.70 286.75 10.3K
14:43 286.70 286.80 286.60 286.60 10.7K
14:44 286.70 286.70 286.60 286.60 10.4K
14:45 286.65 286.65 286.50 286.55 9.7K
14:46 286.65 286.85 286.50 286.85 31.1K
14:47 286.95 287.25 286.90 287.25 49.1K
14:48 287.20 287.20 286.65 286.65 8.4K
14:49 286.80 286.80 286.65 286.70 9.0K
14:50 286.70 286.75 286.60 286.65 7.8K
14:51 286.75 286.85 286.70 286.80 14.0K
14:52 286.90 287.00 286.80 287.00 38.4K
14:53 286.85 286.90 286.75 286.85 7.3K
14:54 286.85 286.85 286.75 286.75 6.5K
14:55 286.80 286.80 286.55 286.55 43.3K
14:56 286.60 286.80 286.45 286.75 81.8K
14:57 286.70 286.90 286.60 286.80 9.6K
14:58 286.75 286.80 286.60 286.75 7.9K
14:59 286.75 286.80 286.60 286.80 56.8K
15:00 286.90 286.95 286.75 286.75 53.5K
15:01 286.80 287.05 286.65 287.00 30.0K
15:02 287.05 287.15 287.00 287.15 30.5K
15:03 287.15 287.20 287.05 287.15 20.7K
15:04 287.20 287.20 287.05 287.05 24.0K
15:05 287.05 287.10 287.05 287.10 24.0K
15:06 287.00 287.05 286.95 287.00 20.6K
15:07 287.00 287.00 286.90 286.95 49.1K
15:08 286.90 286.90 286.85 286.90 19.2K
15:09 286.90 287.00 286.90 287.00 47.0K
15:10 287.10 287.30 287.00 287.20 56.0K
15:11 287.25 287.30 287.15 287.20 19.6K
15:12 287.15 287.35 287.15 287.30 56.0K
15:13 287.30 287.30 287.25 287.30 20.7K
15:14 287.25 287.25 286.75 286.75 101.4K
15:15 286.85 286.85 286.75 286.80 32.2K
15:16 286.80 286.90 286.70 286.80 61.0K
15:17 286.80 286.80 286.70 286.75 35.2K
15:18 286.75 286.75 286.65 286.70 46.8K
15:19 286.70 286.75 286.70 286.75 18.3K
15:20 286.75 286.75 286.45 286.45 60.2K
15:21 286.50 286.50 286.40 286.45 33.2K
15:22 286.45 286.45 286.40 286.40 33.4K
15:23 286.45 286.45 286.40 286.45 15.4K
15:24 286.45 286.45 286.30 286.35 32.2K
15:25 286.35 286.55 286.35 286.55 63.8K
15:26 286.55 286.70 286.55 286.60 25.2K
15:27 286.70 286.70 286.55 286.60 24.8K
15:28 286.65 286.65 286.40 286.45 30.9K
15:29 286.50 286.80 286.40 286.80 15.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし