AGP Ltd (AGPL)

AGPL
🏛️ パキスタン →
199.97
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 65.95 66.00 64.77 64.99 0.0M
2022-12-29 66.50 66.50 64.80 65.50 0.0M
2022-12-28 68.22 68.25 65.00 65.00 0.1M
2022-12-27 68.80 68.80 65.55 65.81 0.0M
2022-12-26 66.99 67.00 66.00 66.49 0.0M
2022-12-23 66.00 66.88 65.00 66.52 0.0M
2022-12-22 66.50 67.00 66.00 67.00 0.0M
2022-12-21 70.30 70.30 64.00 66.00 0.0M
2022-12-20 66.05 67.00 65.00 66.00 0.0M
2022-12-19 67.99 67.99 65.50 67.88 0.0M
2022-12-16 68.00 68.89 67.50 68.50 0.0M
2022-12-15 68.00 68.01 67.00 67.60 0.1M
2022-12-14 70.90 70.90 68.51 69.99 0.0M
2022-12-13 69.10 70.92 69.00 70.00 0.0M
2022-12-12 70.27 70.27 69.02 70.00 0.0M
2022-12-09 71.90 71.90 70.00 71.53 0.0M
2022-12-08 71.50 72.15 70.01 71.00 0.0M
2022-12-07 72.90 72.90 71.44 72.43 0.0M
2022-12-06 70.10 72.30 69.00 72.30 0.0M
2022-12-05 71.26 73.00 70.85 71.00 0.0M
2022-12-02 71.11 75.50 70.11 71.67 0.0M
2022-12-01 72.49 72.50 71.00 72.00 0.0M
2022-11-30 72.96 73.50 71.56 72.00 0.0M
2022-11-29 74.00 74.00 71.50 72.00 0.0M
2022-11-28 74.49 74.60 72.00 72.30 0.0M
2022-11-25 74.75 76.74 74.00 74.49 0.0M
2022-11-24 75.00 75.00 74.00 74.00 0.0M
2022-11-23 75.00 76.00 74.00 75.00 0.0M
2022-11-22 74.01 75.00 74.01 75.00 0.0M
2022-11-21 74.40 75.00 74.00 74.01 0.0M
2022-11-18 74.01 75.00 74.00 74.15 0.0M
2022-11-17 74.02 75.00 74.00 74.00 0.0M
2022-11-16 75.65 75.98 74.50 74.90 0.0M
2022-11-15 75.50 76.00 74.30 74.99 0.0M
2022-11-14 75.67 75.89 74.60 75.59 0.0M
2022-11-11 75.10 75.75 75.00 75.75 0.0M
2022-11-10 75.40 76.00 75.20 75.20 0.0M
2022-11-08 75.00 75.30 74.50 75.00 0.0M
2022-11-07 75.00 75.20 75.00 75.00 0.0M
2022-11-04 71.50 75.00 71.50 75.00 0.0M
2022-11-03 71.11 75.99 71.11 74.50 0.0M
2022-11-02 75.00 75.00 74.00 74.75 0.0M
2022-11-01 74.00 75.00 73.61 75.00 0.0M
2022-10-31 71.50 74.00 71.50 73.88 0.0M
2022-10-28 74.10 75.01 73.00 73.00 0.0M
2022-10-27 76.45 76.45 73.51 75.00 0.0M
2022-10-26 76.00 76.00 73.16 75.99 0.0M
2022-10-25 78.00 78.00 76.50 77.00 0.0M
2022-10-24 79.50 79.50 77.40 77.99 0.0M
2022-10-21 79.99 80.00 78.00 78.00 0.0M
2022-10-20 79.60 80.28 79.60 80.00 0.0M
2022-10-19 79.98 81.97 79.67 80.00 0.0M
2022-10-18 80.50 83.98 79.61 79.80 0.0M
2022-10-17 80.12 80.75 79.06 80.11 0.1M
2022-10-14 82.55 82.55 80.55 81.25 0.0M
2022-10-13 82.94 82.94 81.00 82.49 0.0M
2022-10-12 82.82 85.00 79.30 83.00 0.1M
2022-10-11 80.99 83.00 78.55 81.00 0.0M
2022-10-10 79.01 79.99 78.20 79.69 0.0M
2022-10-07 80.74 80.74 79.52 80.05 0.0M
2022-10-06 80.49 81.80 80.00 80.50 0.0M
2022-10-05 76.65 80.10 76.57 80.00 0.1M
2022-10-04 79.45 79.80 77.15 77.50 0.0M
2022-10-03 81.50 81.90 78.01 79.00 0.1M
2022-09-30 78.01 81.00 78.01 80.75 0.0M
2022-09-29 83.83 85.99 78.35 79.26 0.3M
2022-09-28 77.00 82.77 76.51 82.77 0.4M
2022-09-27 74.00 77.40 73.98 76.50 0.2M
2022-09-26 72.30 74.00 72.30 73.61 0.3M
2022-09-23 73.01 73.80 72.00 72.77 0.0M
2022-09-22 73.00 73.97 72.61 73.02 0.0M
2022-09-21 74.50 75.00 73.00 75.00 0.0M
2022-09-20 75.00 77.00 74.35 74.35 0.0M
2022-09-19 77.00 77.00 75.31 75.49 0.0M
2022-09-16 76.00 77.48 75.60 75.61 0.0M
2022-09-15 77.90 77.90 75.50 75.50 0.2M
2022-09-14 78.00 78.00 77.22 77.95 0.0M
2022-09-13 78.15 79.95 77.11 78.00 0.1M
2022-09-12 80.80 80.80 75.10 77.90 0.1M
2022-09-09 79.65 81.00 79.00 79.00 0.1M
2022-09-08 81.39 81.40 79.00 80.95 0.0M
2022-09-07 81.00 82.00 80.81 81.00 0.0M
2022-09-06 80.68 80.99 80.00 80.41 0.0M
2022-09-05 80.52 81.00 80.52 80.75 0.0M
2022-09-02 82.00 82.00 80.51 81.00 0.0M
2022-09-01 81.95 82.25 81.00 82.24 0.0M
2022-08-31 82.00 82.00 81.20 81.60 0.0M
2022-08-30 83.10 83.10 80.50 81.00 0.0M
2022-08-29 82.00 82.00 80.90 81.50 0.0M
2022-08-26 83.70 83.70 82.00 82.26 0.0M
2022-08-25 83.30 84.99 83.00 83.45 0.0M
2022-08-24 82.50 83.00 82.05 82.95 0.0M
2022-08-23 84.44 84.44 82.26 82.27 0.0M
2022-08-22 84.59 84.59 80.10 83.15 0.0M
2022-08-19 84.80 85.00 83.41 84.00 0.0M
2022-08-18 84.50 85.00 84.00 84.00 0.0M
2022-08-17 86.00 87.50 84.00 84.49 0.0M
2022-08-16 85.60 86.80 84.50 84.60 0.1M
2022-08-15 82.07 87.00 82.07 85.20 0.2M
2022-08-12 83.25 83.35 81.51 81.66 0.0M
2022-08-11 84.44 84.44 81.46 81.52 0.0M
2022-08-10 82.39 83.00 81.55 82.78 0.0M
2022-08-05 81.76 83.00 79.16 81.60 0.0M
2022-08-04 82.00 82.75 80.92 81.26 0.0M
2022-08-03 78.50 82.00 78.50 80.50 0.0M
2022-08-02 77.53 79.26 77.50 78.30 0.0M
2022-08-01 78.15 80.00 77.01 77.90 0.0M
2022-07-29 77.50 78.40 77.50 78.40 0.0M
2022-07-28 78.00 78.90 77.10 78.00 0.0M
2022-07-27 77.25 78.85 76.00 76.90 0.0M
2022-07-26 77.00 77.50 76.50 76.50 0.0M
2022-07-25 78.00 78.00 77.09 77.80 0.0M
2022-07-22 76.00 78.50 75.01 77.70 0.0M
2022-07-21 79.30 79.50 75.05 76.00 0.0M
2022-07-20 76.51 78.95 76.51 78.85 0.0M
2022-07-19 80.05 80.10 77.50 78.00 0.0M
2022-07-18 81.00 82.50 78.10 80.00 0.0M
2022-07-15 82.70 83.00 81.52 82.75 0.0M
2022-07-14 83.80 83.80 82.00 82.00 0.0M
2022-07-13 82.00 82.75 81.10 82.30 0.0M
2022-07-07 83.50 83.50 80.61 81.00 0.1M
2022-07-06 85.00 85.85 82.00 82.00 0.0M
2022-07-05 86.17 86.17 84.60 85.00 0.0M
2022-07-04 86.25 87.89 86.25 86.27 0.0M
2022-07-01 86.51 87.50 86.28 86.55 0.0M
2022-06-30 87.74 89.88 86.00 89.88 0.1M
2022-06-29 86.40 87.60 86.25 87.30 0.0M
2022-06-28 88.50 89.00 86.04 86.26 0.0M
2022-06-27 88.41 88.45 86.21 87.93 0.0M
2022-06-24 88.05 91.25 86.00 86.00 0.0M
2022-06-23 89.89 90.10 88.70 89.12 0.0M
2022-06-22 91.00 91.00 88.10 88.10 0.0M
2022-06-21 88.20 90.20 86.75 89.85 0.0M
2022-06-20 87.67 90.00 87.50 87.50 0.0M
2022-06-17 86.70 92.00 85.50 91.90 0.1M
2022-06-16 87.99 89.20 86.00 86.60 0.0M
2022-06-15 89.95 90.00 86.01 88.00 0.1M
2022-06-14 86.02 87.00 85.20 87.00 0.0M
2022-06-13 88.00 90.00 85.00 85.00 0.2M
2022-06-10 84.99 89.30 83.52 85.13 0.1M
2022-06-09 78.99 84.49 78.99 83.75 0.1M
2022-06-08 79.49 79.49 78.00 79.00 0.0M
2022-06-07 79.00 80.00 78.10 78.12 0.0M
2022-06-06 80.00 80.00 78.02 78.10 0.0M
2022-06-03 78.70 80.00 78.01 79.00 0.0M
2022-06-02 80.04 82.40 79.51 80.97 0.0M
2022-06-01 83.32 83.32 80.25 80.50 0.0M
2022-05-31 78.06 83.15 78.06 81.89 0.0M
2022-05-30 83.50 83.50 81.60 82.00 0.0M
2022-05-27 82.00 84.50 81.99 81.99 0.1M
2022-05-26 81.00 82.30 78.51 81.05 0.0M
2022-05-25 80.00 81.48 78.27 80.00 0.0M
2022-05-24 82.44 82.44 75.15 81.50 0.0M
2022-05-23 80.51 81.97 80.51 80.52 0.0M
2022-05-20 81.25 82.75 80.08 82.70 0.0M
2022-05-19 83.50 83.50 81.25 81.25 0.0M
2022-05-18 81.90 82.97 81.40 82.83 0.1M
2022-05-17 82.80 82.80 80.00 81.00 0.0M
2022-05-16 82.40 82.40 80.13 81.00 0.0M
2022-05-13 82.60 83.40 82.51 82.60 0.1M
2022-05-12 82.50 83.85 82.00 82.60 0.0M
2022-05-11 83.99 83.99 81.00 83.52 0.0M
2022-05-10 82.99 83.98 81.10 83.59 0.0M
2022-05-09 86.90 86.90 82.52 83.00 0.0M
2022-05-06 86.52 87.60 85.50 85.50 0.0M
2022-04-28 84.50 89.80 84.00 84.51 0.1M
2022-04-27 84.85 88.48 84.84 85.01 0.0M
2022-04-26 86.11 86.11 84.10 84.60 0.0M
2022-04-25 88.88 88.88 84.13 86.20 0.0M
2022-04-22 85.00 85.84 84.26 85.12 0.0M
2022-04-21 84.27 86.00 84.27 85.00 0.0M
2022-04-20 86.50 88.00 85.01 86.20 0.0M
2022-04-19 87.51 88.88 87.00 87.50 0.0M
2022-04-18 87.00 90.00 87.00 88.99 0.0M
2022-04-15 87.52 89.49 87.39 89.20 0.0M
2022-04-14 88.06 90.25 87.80 90.00 0.1M
2022-04-13 92.01 96.20 87.13 88.31 0.5M
2022-04-12 90.00 96.90 87.50 95.00 0.1M
2022-04-11 88.88 90.85 86.00 90.85 0.2M
2022-04-08 83.02 85.49 83.00 84.00 0.0M
2022-04-07 84.00 86.00 83.50 83.90 0.0M
2022-04-06 85.84 85.84 82.75 84.00 0.1M
2022-04-05 84.51 84.80 84.00 84.03 0.0M
2022-04-04 82.60 87.45 82.00 84.50 0.0M
2022-04-01 88.00 90.00 86.01 86.70 0.1M
2022-03-31 87.00 93.40 86.01 88.12 0.3M
2022-03-30 86.10 88.00 84.04 88.00 0.1M
2022-03-29 86.90 89.00 86.00 87.12 0.1M
2022-03-28 80.00 84.75 79.00 84.75 0.4M
2022-03-25 79.48 80.00 77.80 78.80 0.0M
2022-03-24 82.39 82.39 76.00 78.68 0.0M
2022-03-22 81.50 81.74 79.82 80.00 0.0M
2022-03-21 81.45 81.45 79.53 80.00 0.0M
2022-03-18 81.00 82.50 79.94 80.00 0.0M
2022-03-17 80.02 82.75 80.02 81.51 0.0M
2022-03-16 82.99 82.99 80.62 82.40 0.0M
2022-03-15 81.99 82.00 80.00 81.01 0.0M
2022-03-14 83.35 83.43 80.00 82.25 0.0M
2022-03-11 82.40 82.40 81.00 81.50 0.0M
2022-03-10 83.00 83.89 81.50 82.49 0.0M
2022-03-09 83.83 83.83 81.01 81.25 0.0M
2022-03-08 80.00 83.50 79.75 81.50 0.1M
2022-03-07 82.34 82.34 78.90 79.90 0.0M
2022-03-04 81.70 82.99 81.70 82.35 0.0M
2022-03-03 82.51 82.51 81.85 81.90 0.0M
2022-03-02 83.00 83.00 81.50 82.47 0.0M
2022-03-01 83.03 84.01 82.21 83.50 0.0M
2022-02-28 83.90 83.90 81.50 82.50 0.1M
2022-02-25 85.99 85.99 81.00 81.43 0.1M
2022-02-24 85.03 85.03 82.40 83.01 0.1M
2022-02-23 87.99 88.20 85.90 86.25 0.1M
2022-02-22 88.01 88.25 85.51 88.11 0.1M
2022-02-21 88.50 88.50 86.25 86.99 0.0M
2022-02-18 88.01 89.87 87.49 88.00 0.1M
2022-02-17 85.55 91.00 85.55 89.74 0.0M
2022-02-16 89.02 90.79 89.02 89.65 0.0M
2022-02-15 89.00 90.35 88.00 90.35 0.1M
2022-02-14 90.00 90.01 89.00 89.65 0.0M
2022-02-11 90.00 90.75 89.00 90.00 0.0M
2022-02-10 91.10 91.95 89.80 89.90 0.0M
2022-02-09 90.50 91.49 90.50 90.68 0.1M
2022-02-08 91.45 91.45 89.06 91.00 0.0M
2022-02-07 92.74 93.50 88.01 88.01 0.0M
2022-02-04 92.05 92.90 91.50 92.00 0.0M
2022-02-03 94.00 94.00 92.40 92.50 0.0M
2022-02-02 93.00 93.80 92.40 93.15 0.1M
2022-02-01 90.11 93.70 90.10 93.00 0.2M
2022-01-31 89.00 91.25 89.00 90.15 0.2M
2022-01-28 89.85 91.98 89.50 90.10 0.2M
2022-01-27 90.90 90.90 88.80 89.00 0.1M
2022-01-26 88.05 89.48 88.05 89.44 0.0M
2022-01-25 91.48 91.70 89.00 89.87 0.0M
2022-01-24 90.12 91.48 89.75 90.00 0.0M
2022-01-21 91.99 92.45 90.06 90.61 0.0M
2022-01-20 90.62 92.49 90.15 92.00 0.1M
2022-01-19 93.10 93.95 91.20 91.30 0.0M
2022-01-18 94.65 95.49 93.00 93.00 0.1M
2022-01-17 93.78 94.90 91.98 94.00 0.0M
2022-01-14 93.99 94.80 93.00 93.05 0.0M
2022-01-13 94.91 94.99 93.00 93.00 0.0M
2022-01-12 94.70 96.98 92.01 93.99 0.1M
2022-01-11 95.21 95.31 94.50 95.21 0.0M
2022-01-10 97.50 97.50 94.51 95.20 0.0M
2022-01-07 95.00 95.90 94.00 94.50 0.1M
2022-01-06 98.04 98.04 95.50 95.51 0.0M
2022-01-05 97.89 99.99 97.89 98.20 0.0M
2022-01-04 96.35 98.70 95.52 97.50 0.1M
2022-01-03 97.00 97.90 95.65 96.50 0.1M