Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ インド →
286.90
最終更新: 2025-10-06
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
09:07 287.00 287.00 287.00 287.00 27.9K
09:15 287.05 287.10 286.15 286.65 194.6K
09:16 286.65 287.25 286.65 287.25 46.5K
09:17 287.25 287.35 287.10 287.20 27.9K
09:18 287.15 287.45 287.15 287.45 20.8K
09:19 287.35 287.70 287.35 287.70 18.1K
09:20 287.70 287.90 287.65 287.90 44.2K
09:21 288.00 288.20 288.00 288.10 42.4K
09:22 288.10 288.40 287.90 288.40 71.9K
09:23 288.35 288.60 288.30 288.60 9.6K
09:24 288.45 288.60 288.45 288.45 12.8K
09:25 288.45 288.45 288.40 288.40 11.3K
09:26 288.20 288.20 287.85 287.90 19.1K
09:27 287.90 287.90 287.85 287.85 5.4K
09:28 287.85 287.85 287.65 287.65 7.0K
09:29 287.65 287.85 287.65 287.85 12.6K
09:30 287.90 288.20 287.90 288.20 9.4K
09:31 288.20 288.20 288.05 288.20 1.5K
09:32 288.10 288.25 288.05 288.10 12.6K
09:33 288.15 288.15 288.00 288.05 8.5K
09:34 288.05 288.15 288.00 288.15 4.4K
09:35 288.15 288.15 288.10 288.15 1.7K
09:36 288.20 288.20 288.10 288.20 1.1K
09:37 288.15 288.25 288.15 288.20 3.9K
09:38 288.05 288.10 288.05 288.10 4.8K
09:39 288.05 288.10 288.05 288.10 2.6K
09:40 288.05 288.20 288.00 288.20 24.5K
09:41 288.20 288.25 288.05 288.05 23.8K
09:42 288.15 288.15 287.85 288.00 29.1K
09:43 287.90 288.00 287.90 288.00 5.2K
09:44 287.90 288.00 287.85 287.90 7.0K
09:45 287.80 288.00 287.80 288.00 14.5K
09:46 288.00 288.10 287.95 288.10 7.1K
09:47 288.10 288.20 287.95 288.00 45.2K
09:48 288.00 288.00 287.95 287.95 8.1K
09:49 287.95 287.95 287.90 287.90 7.7K
09:50 287.90 287.90 287.65 287.65 9.0K
09:51 287.60 287.70 287.55 287.70 3.1K
09:52 287.55 287.60 287.50 287.60 16.9K
09:53 287.60 287.60 287.50 287.50 9.6K
09:54 287.50 287.60 287.50 287.60 5.3K
09:55 287.60 287.60 287.40 287.50 13.0K
09:56 287.50 287.65 287.50 287.55 5.4K
09:57 287.55 287.90 287.55 287.90 4.7K
09:58 287.90 287.90 287.75 287.75 4.2K
09:59 287.75 287.75 287.70 287.75 3.3K
10:00 287.75 287.80 287.70 287.80 1.7K
10:01 287.80 287.85 287.80 287.85 6.7K
10:02 287.85 287.85 287.80 287.80 5.6K
10:03 287.80 287.80 287.80 287.80 2.5K
10:04 287.75 287.85 287.75 287.80 5.3K
10:05 287.80 287.80 287.75 287.80 1.8K
10:06 287.80 287.80 287.60 287.65 44.9K
10:07 287.65 287.65 287.60 287.65 3.6K
10:08 287.60 287.60 287.55 287.60 4.5K
10:09 287.65 287.65 287.55 287.55 7.4K
10:10 287.55 287.55 287.45 287.50 6.6K
10:11 287.50 287.50 287.40 287.40 3.9K
10:12 287.45 287.45 287.30 287.35 2.8K
10:13 287.30 287.35 287.20 287.35 14.7K
10:14 287.35 287.40 287.30 287.30 8.6K
10:15 287.40 287.40 287.30 287.35 3.5K
10:16 287.35 287.35 287.10 287.20 14.0K
10:17 287.10 287.20 287.10 287.15 8.6K
10:18 287.00 287.20 287.00 287.05 31.4K
10:19 287.00 287.05 286.95 287.00 4.1K
10:20 287.00 287.00 286.95 286.95 3.2K
10:21 287.00 287.00 286.90 287.00 10.7K
10:22 286.85 287.00 286.80 286.85 19.0K
10:23 286.90 287.00 286.85 287.00 10.6K
10:24 287.00 287.10 286.95 287.10 43.6K
10:25 287.10 287.10 287.10 287.10 5.5K
10:26 287.10 287.20 287.10 287.20 40.4K
10:27 287.15 287.20 287.10 287.20 8.2K
10:28 287.20 287.20 287.10 287.10 7.5K
10:29 287.05 287.10 287.00 287.00 6.6K
10:30 287.10 287.15 287.00 287.10 4.7K
10:31 287.10 287.10 287.00 287.10 5.4K
10:32 287.10 287.10 286.95 287.00 16.0K
10:33 287.00 287.20 287.00 287.20 8.4K
10:34 287.15 287.35 287.15 287.35 6.6K
10:35 287.35 287.35 287.15 287.15 5.8K
10:36 287.15 287.35 287.10 287.35 41.6K
10:37 287.35 287.40 287.20 287.35 19.0K
10:38 287.35 287.35 287.25 287.30 7.9K
10:39 287.30 287.35 287.25 287.35 5.3K
10:40 287.35 287.35 287.20 287.35 8.7K
10:41 287.20 287.35 287.20 287.30 5.3K
10:42 287.30 287.30 287.15 287.25 4.4K
10:43 287.10 287.25 287.10 287.20 4.3K
10:44 287.05 287.20 287.00 287.15 28.1K
10:45 287.50 287.65 287.40 287.60 24.5K
10:46 287.60 287.60 287.45 287.50 4.0K
10:47 287.50 287.50 287.35 287.50 4.0K
10:48 287.35 287.50 287.30 287.35 10.3K
10:49 287.45 287.50 287.35 287.45 9.6K
10:50 287.45 287.85 287.35 287.85 36.2K
10:51 287.85 287.90 287.70 287.70 10.2K
10:52 287.70 287.80 287.60 287.70 12.2K
10:53 287.70 287.80 287.60 287.60 10.1K
10:54 287.75 287.80 287.65 287.65 3.3K
10:55 287.70 288.05 287.70 287.90 29.4K
10:56 287.80 287.90 287.75 287.90 4.0K
10:57 287.75 287.85 287.70 287.80 5.6K
10:58 287.70 287.80 287.70 287.80 5.5K
10:59 287.80 287.90 287.65 287.85 29.1K
11:00 287.85 287.90 287.80 287.80 4.5K
11:01 287.80 287.85 287.45 287.55 20.1K
11:02 287.55 287.55 287.45 287.55 4.5K
11:03 287.50 287.70 287.50 287.70 8.3K
11:04 287.60 287.75 287.60 287.70 5.4K
11:05 287.65 287.70 287.55 287.65 6.9K
11:06 287.65 287.95 287.60 287.85 36.9K
11:07 287.90 287.90 287.65 287.65 10.7K
11:08 287.65 287.80 287.65 287.80 5.4K
11:09 287.65 287.85 287.65 287.70 7.6K
11:10 287.80 287.80 287.70 287.80 5.7K
11:11 287.70 287.85 287.70 287.85 5.1K
11:12 287.80 288.00 287.70 288.00 28.0K
11:13 288.05 288.15 288.00 288.15 34.1K
11:14 288.15 288.15 287.95 288.00 8.4K
11:15 287.90 288.00 287.85 287.85 7.2K
11:16 287.90 287.90 287.85 287.90 5.0K
11:17 287.80 287.90 287.75 287.75 18.9K
11:18 287.95 288.25 287.95 288.15 35.7K
11:19 288.15 288.25 288.05 288.20 8.6K
11:20 288.20 288.20 288.00 288.00 8.8K
11:21 288.10 288.10 288.00 288.10 4.9K
11:22 288.10 288.10 288.00 288.10 3.0K
11:23 288.00 288.20 288.00 288.20 13.0K
11:24 288.25 288.30 288.20 288.30 18.6K
11:25 288.30 288.40 288.30 288.35 16.7K
11:26 288.35 288.35 288.30 288.30 10.5K
11:27 288.30 288.30 288.15 288.15 7.2K
11:28 288.30 288.65 288.20 288.65 29.4K
11:29 288.65 288.75 288.65 288.75 12.7K
11:30 288.75 288.95 288.70 288.70 51.2K
11:31 288.70 288.75 288.45 288.65 8.1K
11:32 288.65 288.65 288.40 288.50 4.8K
11:33 288.50 288.70 287.95 288.50 7,416.6K
11:34 288.70 288.70 288.50 288.50 33.1K
11:35 288.50 288.50 288.40 288.40 10.9K
11:36 288.45 288.45 288.40 288.45 2.8K
11:37 288.35 288.40 288.20 288.30 16.7K
11:38 288.20 288.30 288.15 288.20 81.1K
11:39 288.20 288.20 287.75 287.75 73.2K
11:40 287.75 287.90 287.70 287.85 8.2K
11:41 287.90 287.90 287.60 287.60 10.7K
11:42 287.75 287.75 287.55 287.55 4.8K
11:43 287.55 287.85 287.55 287.85 26.4K
11:44 287.85 287.85 287.65 287.80 3.5K
11:45 287.75 287.80 287.55 287.70 7.5K
11:46 287.60 287.70 287.55 287.60 5.6K
11:47 287.55 287.70 287.50 287.70 7.0K
11:48 287.70 287.80 287.60 287.65 4.0K
11:49 287.75 287.75 287.60 287.70 5.2K
11:50 287.70 287.80 287.65 287.70 8.8K
11:51 287.55 287.70 287.50 287.65 4.0K
11:52 287.75 287.90 287.65 287.80 44.6K
11:53 287.80 287.95 287.75 287.75 10.9K
11:54 287.90 287.90 287.70 287.80 4.6K
11:55 287.80 287.80 287.65 287.65 5.9K
11:56 287.80 287.80 287.60 287.70 4.0K
11:57 287.60 287.65 287.60 287.65 5.2K
11:58 287.65 287.65 287.50 287.65 7.1K
11:59 287.65 287.70 287.50 287.70 13.9K
12:00 287.80 287.95 287.80 287.90 31.6K
12:01 287.85 287.95 287.85 287.95 5.6K
12:02 287.95 288.10 287.90 288.10 5.2K
12:03 288.05 288.05 287.85 288.00 9.9K
12:04 288.00 288.00 287.70 287.85 7.0K
12:05 287.70 287.95 287.60 287.85 16.6K
12:06 287.70 287.95 287.70 287.80 28.1K
12:07 287.75 287.80 287.65 287.65 8.9K
12:08 287.65 287.90 287.65 287.90 11.2K
12:09 287.75 287.75 287.60 287.65 8.2K
12:10 287.65 287.75 287.55 287.65 8.5K
12:11 287.55 287.60 287.40 287.50 23.4K
12:12 287.45 287.45 287.30 287.35 10.9K
12:13 287.25 287.35 287.20 287.20 9.5K
12:14 287.25 287.25 287.15 287.15 9.0K
12:15 287.15 287.15 287.00 287.00 23.2K
12:16 286.90 287.00 286.90 287.00 12.9K
12:17 287.10 287.15 286.85 287.10 73.9K
12:18 287.10 287.35 286.90 287.35 42.9K
12:19 287.30 287.50 287.15 287.30 13.3K
12:20 287.30 287.40 287.15 287.30 8.5K
12:21 287.15 287.30 287.10 287.25 8.0K
12:22 287.25 287.25 287.05 287.20 8.8K
12:23 287.20 287.35 287.10 287.25 14.0K
12:24 287.35 287.45 287.30 287.45 12.9K
12:25 287.45 287.50 287.35 287.45 11.0K
12:26 287.45 287.50 287.40 287.50 16.1K
12:27 287.45 287.65 287.40 287.65 30.3K
12:28 287.60 287.80 287.60 287.70 61.3K
12:29 287.65 287.70 287.60 287.70 21.3K
12:30 287.75 287.75 287.55 287.55 21.1K
12:31 287.55 287.75 287.55 287.60 9.5K
12:32 287.60 287.75 287.60 287.75 19.9K
12:33 287.75 287.75 287.35 287.35 20.4K
12:34 287.35 287.45 287.05 287.05 15.5K
12:35 287.05 287.10 287.00 287.05 12.2K
12:36 287.05 287.40 287.00 287.35 54.1K
12:37 287.20 287.20 286.85 286.90 62.8K
12:38 286.85 286.95 286.55 286.55 36.1K
12:39 286.55 286.70 286.55 286.70 9.9K
12:40 286.60 286.70 286.45 286.45 21.1K
12:41 286.45 286.45 286.20 286.20 17.6K
12:42 286.30 286.35 286.20 286.25 19.3K
12:43 286.20 286.25 286.15 286.20 10.9K
12:44 286.25 286.45 286.20 286.45 27.4K
12:45 286.35 286.50 286.35 286.50 20.7K
12:46 286.40 286.55 286.30 286.30 20.0K
12:47 286.40 286.70 286.40 286.70 19.9K
12:48 286.65 286.70 286.50 286.50 8.9K
12:49 286.50 286.85 286.50 286.70 17.0K
12:50 286.60 286.80 286.50 286.75 21.9K
12:51 286.75 286.80 286.65 286.75 19.6K
12:52 286.75 286.85 286.60 286.80 12.0K
12:53 286.85 286.95 286.75 286.75 45.1K
12:54 286.80 286.80 286.75 286.80 8.3K
12:55 286.80 286.90 286.75 286.75 17.1K
12:56 286.75 286.85 286.50 286.60 18.4K
12:57 286.60 286.80 286.50 286.65 18.6K
12:58 286.60 286.85 286.60 286.75 14.8K
12:59 286.75 286.85 286.75 286.80 19.9K
13:00 286.75 286.80 286.75 286.75 13.4K
13:01 286.75 286.75 286.60 286.75 26.5K
13:02 286.75 286.95 286.65 286.75 13.7K
13:03 286.85 287.00 286.70 286.90 123.6K
13:04 286.85 286.90 286.75 286.80 27.7K
13:05 286.75 286.85 286.60 286.80 29.3K
13:06 286.70 286.80 286.60 286.70 11.1K
13:07 286.60 286.85 286.60 286.70 17.7K
13:08 286.65 286.65 286.60 286.60 7.2K
13:09 286.55 286.75 286.50 286.75 17.5K
13:10 286.60 286.70 286.55 286.55 8.0K
13:11 286.55 286.90 286.55 286.90 21.9K
13:12 286.75 286.85 286.60 286.75 6.3K
13:13 286.60 286.85 286.60 286.80 16.4K
13:14 286.65 286.75 286.60 286.70 7.3K
13:15 286.70 286.70 286.35 286.35 33.3K
13:16 286.35 286.70 286.35 286.45 15.5K
13:17 286.45 286.65 286.40 286.50 16.0K
13:18 286.50 286.65 286.45 286.50 8.2K
13:19 286.60 286.65 286.55 286.65 15.9K
13:20 286.55 286.60 286.50 286.60 7.8K
13:21 286.55 286.80 286.50 286.65 30.2K
13:22 286.80 286.85 286.65 286.70 7.9K
13:23 286.80 286.95 286.75 286.80 16.3K
13:24 286.75 286.80 286.60 286.65 6.7K
13:25 286.60 287.00 286.60 287.00 23.9K
13:26 286.90 287.00 286.85 287.00 8.5K
13:27 286.90 287.00 286.85 286.85 19.8K
13:28 286.85 287.20 286.85 287.05 13.0K
13:29 287.05 287.20 286.95 287.00 16.6K
13:30 286.95 287.00 286.90 287.00 8.8K
13:31 286.90 287.00 286.80 286.80 12.4K
13:32 286.75 287.05 286.75 286.90 17.5K
13:33 286.85 287.05 286.85 287.05 12.0K
13:34 286.90 287.00 286.80 286.80 7.1K
13:35 286.80 287.00 286.75 287.00 18.9K
13:36 287.05 287.25 287.00 287.00 27.0K
13:37 286.95 287.20 286.85 287.00 17.8K
13:38 287.00 287.00 286.90 287.00 6.6K
13:39 286.90 287.10 286.85 287.00 14.8K
13:40 286.85 286.95 286.80 286.90 9.0K
13:41 286.85 287.00 286.85 286.90 18.0K
13:42 286.90 287.00 286.85 286.90 7.3K
13:43 287.00 287.10 286.85 287.00 14.2K
13:44 287.00 287.15 286.90 286.95 10.1K
13:45 286.90 287.10 286.85 286.90 16.7K
13:46 286.90 287.00 286.85 286.90 8.3K
13:47 287.00 287.15 286.85 287.15 28.2K
13:48 287.00 287.00 286.90 286.90 7.3K
13:49 286.90 287.25 286.90 287.25 43.9K
13:50 287.30 287.50 287.05 287.45 121.4K
13:51 287.45 287.65 287.25 287.60 78.4K
13:52 287.65 287.70 287.50 287.55 121.3K
13:53 287.55 287.80 287.45 287.70 94.8K
13:54 287.70 287.75 287.65 287.75 28.1K
13:55 287.75 287.75 287.50 287.60 31.1K
13:56 287.60 287.70 287.40 287.55 14.1K
13:57 287.40 287.55 287.35 287.50 24.3K
13:58 287.45 287.45 287.30 287.30 14.2K
13:59 287.60 287.60 287.30 287.30 22.2K
14:00 287.35 287.50 287.30 287.35 13.1K
14:01 287.50 287.50 287.25 287.30 23.2K
14:02 287.35 287.35 287.15 287.25 12.2K
14:03 287.20 287.40 287.10 287.10 20.6K
14:04 287.10 287.20 287.10 287.20 12.4K
14:05 287.10 287.30 287.05 287.25 20.1K
14:06 287.25 287.25 287.00 287.15 18.2K
14:07 287.00 287.30 287.00 287.10 22.3K
14:08 287.10 287.25 287.05 287.10 12.9K
14:09 287.05 287.35 287.05 287.20 23.6K
14:10 287.20 287.50 287.20 287.40 25.9K
14:11 287.40 287.55 287.35 287.50 59.2K
14:12 287.55 287.60 287.25 287.30 20.8K
14:13 287.30 287.45 287.15 287.45 18.9K
14:14 287.25 287.40 287.15 287.20 12.8K
14:15 287.20 287.30 287.10 287.15 20.4K
14:16 287.15 287.30 287.10 287.20 12.0K
14:17 287.15 287.15 287.10 287.10 19.4K
14:18 287.05 287.15 286.95 286.95 40.7K
14:19 286.95 287.15 286.95 287.00 20.4K
14:20 287.15 287.15 287.00 287.00 10.9K
14:21 287.00 287.15 287.00 287.15 18.5K
14:22 287.10 287.15 287.00 287.05 14.9K
14:23 287.15 287.30 287.00 287.25 20.5K
14:24 287.10 287.10 286.90 286.90 38.5K
14:25 287.05 287.05 286.80 286.80 45.3K
14:26 286.75 287.10 286.75 286.90 18.4K
14:27 286.90 287.10 286.85 287.10 17.3K
14:28 287.00 287.05 287.00 287.05 33.6K
14:29 287.05 287.25 287.05 287.15 19.5K
14:30 287.15 287.35 287.10 287.30 17.2K
14:31 287.30 287.65 287.30 287.50 14.8K
14:32 287.65 287.65 287.50 287.60 6.6K
14:33 287.60 287.60 287.45 287.50 9.2K
14:34 287.50 287.50 287.25 287.25 34.2K
14:35 287.30 287.45 287.15 287.40 90.5K
14:36 287.55 288.15 287.55 288.05 57.0K
14:37 288.10 288.15 288.05 288.15 33.7K
14:38 288.15 288.15 288.05 288.05 51.4K
14:39 288.00 288.30 287.90 288.30 137.4K
14:40 288.50 288.50 288.15 288.15 43.7K
14:41 288.15 288.15 287.70 287.75 48.7K
14:42 287.70 288.00 287.70 288.00 29.3K
14:43 287.85 288.10 287.85 288.00 12.6K
14:44 288.00 288.00 287.75 287.85 21.9K
14:45 287.85 288.00 287.85 287.95 21.5K
14:46 287.95 288.20 287.95 288.15 31.3K
14:47 288.15 288.25 288.05 288.25 7.4K
14:48 288.10 288.30 288.10 288.30 46.9K
14:49 288.40 288.55 288.30 288.50 75.9K
14:50 288.40 288.40 288.05 288.10 17.8K
14:51 288.05 288.20 288.05 288.20 10.6K
14:52 288.15 288.40 288.10 288.20 20.4K
14:53 288.20 288.40 288.15 288.30 17.9K
14:54 288.25 288.30 288.15 288.15 7.2K
14:55 288.15 288.25 288.05 288.15 8.5K
14:56 288.10 288.25 288.10 288.20 19.7K
14:57 288.10 288.25 288.05 288.05 9.0K
14:58 288.15 288.15 287.95 288.00 30.6K
14:59 287.95 288.05 287.90 287.95 15.6K
15:00 288.10 288.50 288.10 288.50 51.4K
15:01 288.50 288.75 288.45 288.70 47.2K
15:02 288.70 288.70 288.65 288.65 52.6K
15:03 288.75 288.75 288.70 288.70 67.1K
15:04 288.80 288.85 288.45 288.65 123.0K
15:05 288.70 288.90 288.55 288.90 60.2K
15:06 288.80 289.05 288.75 289.05 142.1K
15:07 289.05 289.20 289.00 289.20 96.0K
15:08 289.15 289.20 289.00 289.10 93.1K
15:09 289.05 289.10 288.85 288.90 95.4K
15:10 288.85 288.90 288.80 288.85 79.2K
15:11 288.85 288.95 288.85 288.85 101.0K
15:12 288.85 288.90 288.75 288.80 64.0K
15:13 288.90 288.95 288.75 288.75 86.9K
15:14 288.80 288.80 288.60 288.60 75.0K
15:15 288.60 288.85 288.60 288.85 56.1K
15:16 288.90 288.90 288.75 288.75 57.4K
15:17 288.75 288.95 288.75 288.85 92.1K
15:18 288.90 289.15 288.85 289.15 130.5K
15:19 289.15 289.75 289.15 289.70 194.8K
15:20 289.70 289.75 289.60 289.70 105.5K
15:21 289.65 289.75 289.55 289.75 74.5K
15:22 289.75 289.75 288.95 289.20 268.4K
15:23 289.30 289.60 289.25 289.45 99.6K
15:24 289.45 289.60 289.30 289.45 87.7K
15:25 289.45 289.60 289.35 289.55 51.3K
15:26 289.55 289.65 289.50 289.60 116.2K
15:27 289.55 289.75 289.50 289.60 101.9K
15:28 289.70 289.70 289.40 289.45 46.7K
15:29 289.60 289.60 289.10 289.10 18.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし