PVP Ventures Ltd

PVPV
🏛️ インド →
30.24
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
09:20 30.99 30.99 30.99 30.99 0.0K
09:50 30.89 30.89 30.89 30.89 0.2K
10:05 30.18 30.18 30.18 30.18 0.0K
10:20 30.20 30.20 30.20 30.20 0.3K
10:30 30.45 30.45 30.45 30.45 0.0K
11:05 30.43 30.43 30.20 30.20 2.1K
11:15 30.15 30.15 30.15 30.15 0.4K
11:30 30.35 30.35 30.35 30.35 0.0K
11:45 30.34 30.34 30.15 30.15 0.1K
11:55 30.15 30.15 30.15 30.15 0.1K
12:00 30.15 30.15 30.15 30.15 3.6K
12:05 30.15 30.15 30.15 30.15 0.5K
13:00 30.15 30.15 30.15 30.15 2.0K
13:05 30.30 30.30 30.30 30.30 0.0K
13:20 30.15 30.15 30.15 30.15 0.1K
13:55 30.15 30.15 30.15 30.15 0.1K
14:00 30.15 30.15 30.15 30.15 0.3K
14:45 30.15 30.15 30.15 30.15 0.2K
14:55 30.15 30.15 30.05 30.05 1.2K
15:00 30.00 30.00 30.00 30.00 0.6K
15:25 30.00 30.29 30.00 30.15 0.6K
日付 始値 高値 安値 終値 出来高
2025-10-08 29.20 30.24 28.30 30.24 0.0M
2025-10-07 30.15 30.15 29.30 29.72 0.0M
2025-10-06 30.49 30.95 29.21 30.01 0.0M
2025-10-03 30.10 30.99 30.00 30.15 0.0M
2025-10-01 29.59 30.95 29.59 30.73 0.0M
2025-09-30 29.85 31.70 29.40 30.58 0.0M
2025-09-29 30.61 31.82 30.10 30.49 0.0M
2025-09-26 30.90 31.60 29.55 30.31 0.0M
2025-09-25 28.99 30.34 28.29 30.34 0.1M
2025-09-24 28.90 28.94 27.52 28.90 0.0M
2025-09-23 28.00 28.98 27.31 28.23 0.0M
2025-09-22 29.50 29.50 28.32 28.51 0.0M
2025-09-19 29.98 29.99 28.69 29.44 0.1M
2025-09-18 30.89 30.90 29.40 30.18 0.1M
2025-09-17 30.30 31.30 30.00 30.67 0.1M
2025-09-16 28.93 30.37 28.01 30.32 0.1M
2025-09-15 30.45 30.45 28.88 28.93 0.1M
2025-09-12 32.00 32.00 30.40 30.40 0.1M
2025-09-11 30.91 33.12 30.91 32.00 0.1M
2025-09-10 33.88 34.03 31.00 31.37 0.1M
2025-09-09 30.60 34.68 30.30 33.12 0.6M
2025-09-08 29.80 32.00 29.80 31.53 0.5M
2025-09-05 23.97 28.75 23.97 28.75 0.9M
2025-09-04 21.69 24.33 21.57 23.96 0.1M
2025-09-03 21.03 21.80 20.54 21.68 0.0M
2025-09-02 21.79 22.03 21.10 21.33 0.0M
2025-09-01 20.40 22.00 20.40 21.21 0.0M
2025-08-29 21.11 21.35 19.97 20.92 0.0M
2025-08-28 21.48 21.48 20.22 20.89 0.0M
2025-08-26 20.45 21.19 20.00 20.80 0.0M
2025-08-25 21.00 21.40 20.20 20.34 0.0M
2025-08-22 20.15 21.50 19.90 20.86 0.1M
2025-08-21 20.99 21.49 19.85 19.98 0.1M
2025-08-20 20.00 21.50 19.71 21.20 0.0M
2025-08-19 18.95 20.28 18.86 19.82 0.0M
2025-08-18 19.01 19.22 18.70 18.76 0.0M
2025-08-14 19.26 19.70 18.70 19.01 0.0M
2025-08-13 19.53 19.53 19.00 19.29 0.0M
2025-08-12 20.40 20.40 19.13 19.34 0.0M
2025-08-11 19.01 19.37 18.76 19.17 0.0M
2025-08-08 18.70 19.84 18.70 19.15 0.0M
2025-08-07 19.00 19.77 18.26 19.43 0.0M
2025-08-06 20.69 20.69 19.17 19.24 0.0M
2025-08-05 20.12 20.24 19.71 19.90 0.0M
2025-08-04 20.01 20.95 19.75 20.46 0.2M
2025-08-01 21.39 21.39 19.70 19.93 0.1M
2025-07-31 20.77 21.50 20.05 21.00 0.0M
2025-07-30 20.63 20.80 20.52 20.77 0.0M
2025-07-29 20.99 21.16 20.50 20.71 0.0M
2025-07-28 21.99 21.99 20.87 21.01 0.0M
2025-07-25 19.65 21.24 19.65 21.18 0.0M
2025-07-24 21.62 21.62 21.07 21.38 0.0M
2025-07-23 20.01 21.69 20.01 21.50 0.0M
2025-07-22 20.55 21.85 20.55 20.87 0.1M
2025-07-21 20.80 21.18 20.21 20.47 0.1M
2025-07-18 21.10 21.33 19.54 20.78 0.0M
2025-07-17 20.93 21.46 20.45 20.95 0.0M
2025-07-16 20.00 21.25 20.00 21.09 0.0M
2025-07-15 19.65 20.52 19.65 20.38 0.0M
2025-07-14 20.47 20.67 19.88 20.01 0.0M
2025-07-11 22.20 22.20 20.20 20.47 0.0M
2025-07-10 21.20 21.20 20.86 20.98 0.0M
2025-07-09 21.30 21.37 20.55 20.82 0.1M
2025-07-08 22.20 22.75 18.60 21.08 0.1M
2025-07-07 22.10 22.50 21.88 22.26 0.0M
2025-07-04 22.64 22.89 22.28 22.36 0.0M
2025-07-03 22.65 23.66 22.12 22.47 0.1M
2025-07-02 23.41 23.54 21.36 21.66 0.1M
2025-07-01 22.80 23.32 22.80 23.08 0.0M
2025-06-30 22.81 23.35 22.81 23.13 0.0M
2025-06-27 22.99 23.49 22.96 23.19 0.0M
2025-06-26 23.49 23.66 22.99 23.18 0.0M
2025-06-25 23.20 23.84 23.20 23.26 0.0M
2025-06-24 23.29 23.52 23.04 23.22 0.0M
2025-06-23 22.85 23.08 22.69 22.91 0.0M
2025-06-20 22.67 23.11 22.50 22.73 0.0M
2025-06-19 23.84 24.16 22.90 22.95 0.0M
2025-06-18 24.00 24.40 23.65 23.75 0.0M
2025-06-17 24.34 24.68 24.12 24.20 0.0M
2025-06-16 25.22 25.22 24.00 24.33 0.0M
2025-06-13 24.20 24.96 23.47 24.73 0.0M
2025-06-12 23.21 25.90 23.21 24.47 0.1M
2025-06-11 24.24 24.92 23.96 24.10 0.1M
2025-06-10 24.31 24.40 23.95 24.26 0.0M
2025-06-09 24.49 24.49 23.86 24.10 0.0M
2025-06-06 23.90 25.11 23.53 23.75 0.1M
2025-06-05 23.97 24.36 23.43 23.96 0.0M
2025-06-04 23.77 24.00 23.35 23.59 0.0M
2025-06-03 24.00 24.00 23.55 23.77 0.0M
2025-06-02 23.80 24.94 23.29 23.64 0.1M
2025-05-30 24.95 25.00 23.50 23.61 0.0M
2025-05-29 25.00 25.00 24.10 24.70 0.0M
2025-05-28 24.71 24.96 24.31 24.47 0.0M
2025-05-27 24.60 25.20 24.33 24.54 0.0M
2025-05-26 24.10 25.25 24.10 24.85 0.0M
2025-05-23 24.22 24.90 24.10 24.46 0.0M
2025-05-22 24.30 24.30 23.10 23.98 0.0M
2025-05-21 23.60 24.20 23.49 23.90 0.0M
2025-05-20 24.13 24.47 23.30 23.52 0.0M
2025-05-19 25.07 25.30 24.16 24.21 0.0M
2025-05-16 24.77 25.40 24.77 25.01 0.0M
2025-05-15 24.50 24.71 24.15 24.33 0.0M
2025-05-14 24.14 24.53 23.96 24.14 0.0M
2025-05-13 25.40 25.40 23.73 23.92 0.0M
2025-05-12 24.90 24.98 23.74 23.98 0.0M
2025-05-09 22.69 23.30 22.36 23.29 0.0M
2025-05-08 23.00 23.85 22.92 23.15 0.0M
2025-05-07 22.50 23.44 22.37 23.01 0.0M
2025-05-06 24.05 24.05 22.05 22.88 0.0M
2025-05-05 24.47 24.47 23.70 23.83 0.0M
2025-05-02 24.39 24.55 23.61 23.93 0.0M
2025-04-30 24.42 24.87 23.80 23.91 0.0M
2025-04-29 25.31 25.85 24.40 24.75 0.0M
2025-04-28 25.98 26.72 24.55 25.04 0.0M
2025-04-25 28.02 28.63 25.12 25.47 0.1M
2025-04-24 28.88 29.63 27.90 28.27 0.0M
2025-04-23 28.15 29.19 27.00 28.31 0.0M
2025-04-22 28.14 28.18 27.32 27.38 0.0M
2025-04-21 26.65 29.29 26.65 27.97 0.1M
2025-04-17 29.40 29.40 26.90 26.98 0.0M
2025-04-16 28.33 28.49 27.15 27.93 0.0M
2025-04-15 27.30 29.20 27.30 28.33 0.2M
2025-04-11 25.49 27.52 24.55 27.29 0.1M
2025-04-09 23.07 24.40 23.07 24.37 0.0M
2025-04-08 23.00 24.65 22.57 24.42 0.0M
2025-04-07 22.00 22.40 21.04 22.33 0.0M
2025-04-04 23.58 24.09 22.44 23.02 0.0M
2025-04-03 22.90 24.35 22.90 23.58 0.0M
2025-04-02 21.81 23.50 21.81 23.16 0.1M
2025-04-01 22.07 22.35 22.00 22.25 0.0M
2025-03-28 22.00 23.07 21.79 21.90 0.1M
2025-03-27 20.69 23.14 20.69 22.16 0.0M
2025-03-26 23.59 23.59 22.50 22.75 0.0M
2025-03-25 24.62 24.62 21.90 22.98 0.0M
2025-03-24 24.01 24.88 23.76 24.09 0.1M
2025-03-21 23.33 24.27 23.20 23.99 0.1M
2025-03-20 22.24 24.77 22.01 22.94 0.1M
2025-03-19 20.80 22.56 20.80 21.88 0.1M
2025-03-18 23.50 23.50 21.25 21.65 0.0M
2025-03-17 20.10 22.41 20.10 22.13 0.0M
2025-03-13 22.50 22.50 21.90 21.90 0.1M
2025-03-12 23.09 23.09 22.12 22.35 0.0M
2025-03-11 22.81 23.25 21.75 22.69 0.0M
2025-03-10 23.67 23.67 22.30 22.36 0.0M
2025-03-07 23.92 23.92 23.18 23.49 0.0M
2025-03-06 24.99 24.99 23.39 23.47 0.0M
2025-03-05 23.02 24.24 23.02 23.84 0.0M
2025-03-04 24.39 24.39 22.24 22.66 0.0M
2025-03-03 23.51 25.10 22.00 23.25 0.1M
2025-02-28 26.40 26.40 23.03 23.99 0.1M
2025-02-27 23.50 25.43 23.50 24.97 0.0M
2025-02-25 26.00 26.25 25.40 25.43 0.1M
2025-02-24 24.51 26.32 24.51 25.49 0.0M
2025-02-21 28.45 28.45 26.28 26.60 0.0M
2025-02-20 26.10 27.27 25.56 27.02 0.0M
2025-02-19 24.70 26.45 24.52 25.61 0.0M
2025-02-18 27.00 27.00 24.76 25.00 0.1M
2025-02-17 26.00 27.89 23.90 26.10 0.2M
2025-02-14 27.08 28.20 24.21 24.52 0.1M
2025-02-13 28.00 28.10 27.41 27.63 0.0M
2025-02-12 28.75 28.80 26.76 27.46 0.0M
2025-02-11 30.79 30.79 28.01 28.16 0.0M
2025-02-10 30.65 30.99 29.50 30.01 0.0M
2025-02-07 30.14 31.37 29.12 30.06 0.1M
2025-02-06 29.10 29.75 28.49 29.62 0.0M
2025-02-05 29.63 29.63 28.05 28.43 0.0M
2025-02-04 28.49 30.24 28.49 28.96 0.1M
2025-02-03 30.59 30.59 28.76 29.07 0.0M
2025-02-01 30.20 30.21 29.07 29.99 0.0M
2025-01-31 32.94 32.94 29.50 29.80 0.1M
2025-01-30 29.14 30.75 27.92 29.74 0.1M
2025-01-29 26.39 29.54 25.77 28.78 0.1M
2025-01-28 25.60 28.01 25.10 25.90 0.1M
2025-01-27 26.61 27.14 25.50 25.83 0.1M
2025-01-24 28.60 29.00 23.00 27.24 0.2M
2025-01-23 28.79 29.79 28.56 28.71 0.1M
2025-01-22 29.90 29.90 28.15 28.67 0.1M
2025-01-21 30.98 30.98 28.70 29.15 0.0M
2025-01-20 28.02 30.80 28.02 30.24 0.1M
2025-01-17 29.94 29.94 28.08 28.59 0.1M
2025-01-16 30.45 30.45 29.00 29.18 0.0M
2025-01-15 30.00 30.71 28.72 29.04 0.0M
2025-01-14 30.00 30.34 28.56 29.60 0.0M
2025-01-13 30.03 30.03 27.78 28.25 0.1M
2025-01-10 30.71 31.83 29.70 30.03 0.1M
2025-01-09 33.92 33.92 30.90 31.07 0.1M
2025-01-08 33.80 35.30 32.84 33.24 0.1M
2025-01-07 33.23 34.45 33.00 33.23 0.0M
2025-01-06 33.35 36.92 32.32 33.13 0.1M
2025-01-03 34.80 34.80 33.29 33.87 0.1M
2025-01-02 34.03 35.29 32.97 34.80 0.0M
2025-01-01 32.31 34.00 31.90 33.17 0.1M