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
2023-12-29 69.00 71.39 69.00 70.99 0.0M
2023-12-28 68.06 70.47 68.00 69.10 0.1M
2023-12-27 65.90 68.00 64.01 68.00 0.1M
2023-12-26 69.50 69.50 66.44 66.44 0.1M
2023-12-22 71.29 71.99 69.60 70.00 0.0M
2023-12-21 70.50 71.79 69.50 71.50 0.1M
2023-12-20 70.01 71.45 67.50 71.00 0.1M
2023-12-19 73.10 74.00 68.72 70.54 0.5M
2023-12-18 75.50 76.10 74.00 74.00 0.3M
2023-12-15 72.45 76.00 72.00 76.00 0.4M
2023-12-14 72.75 73.50 71.00 73.50 0.1M
2023-12-13 72.56 75.61 69.50 73.60 0.4M
2023-12-12 73.00 73.00 71.90 72.00 0.1M
2023-12-11 73.42 73.42 72.21 72.35 0.6M
2023-12-08 73.01 74.49 72.75 73.60 0.2M
2023-12-07 73.00 75.00 72.00 72.90 0.4M
2023-12-06 70.50 72.90 70.39 72.50 0.5M
2023-12-05 71.45 71.45 69.50 70.00 0.2M
2023-12-04 70.70 71.80 70.00 70.40 0.3M
2023-12-01 71.00 72.50 70.03 71.10 0.3M
2023-11-30 71.99 71.99 69.55 71.00 0.2M
2023-11-29 72.00 73.25 70.00 70.00 0.3M
2023-11-28 69.88 73.50 69.88 71.50 0.7M
2023-11-27 65.55 69.10 65.00 69.10 0.3M
2023-11-24 66.60 68.25 66.60 66.86 0.2M
2023-11-23 66.05 67.65 64.50 67.01 0.6M
2023-11-22 64.80 69.00 64.80 66.00 0.9M
2023-11-21 66.98 67.00 65.00 65.00 0.2M
2023-11-20 65.00 67.00 64.65 65.89 0.4M
2023-11-17 64.47 66.25 64.00 65.00 0.5M
2023-11-16 64.75 66.25 64.00 64.25 0.3M
2023-11-15 65.02 65.89 64.05 64.99 0.5M
2023-11-14 63.72 64.00 61.51 62.75 0.2M
2023-11-13 59.00 63.40 59.00 62.50 0.3M
2023-11-10 61.50 62.90 60.95 61.60 0.3M
2023-11-08 61.50 62.10 60.52 61.00 0.1M
2023-11-07 63.50 63.90 60.81 61.45 0.1M
2023-11-06 63.75 63.75 62.00 63.50 0.3M
2023-11-03 59.00 62.98 59.00 62.25 1.2M
2023-11-02 60.01 60.55 59.05 59.25 0.1M
2023-11-01 59.00 60.25 58.10 60.25 0.2M
2023-10-31 59.00 59.42 57.99 59.20 0.1M
2023-10-30 57.51 59.00 57.51 58.95 0.0M
2023-10-27 58.01 58.73 57.60 58.35 0.1M
2023-10-26 59.50 59.50 58.50 58.51 0.0M
2023-10-25 60.50 61.20 58.73 59.00 0.2M
2023-10-24 60.70 61.25 59.51 60.00 0.1M
2023-10-23 59.50 62.19 59.49 60.50 2.1M
2023-10-20 58.50 60.55 58.50 59.30 0.9M
2023-10-19 60.40 60.65 59.49 60.00 0.2M
2023-10-18 58.78 60.50 57.58 60.00 2.1M
2023-10-17 58.50 59.00 57.97 58.20 0.4M
2023-10-16 59.50 60.00 58.50 58.75 0.8M
2023-10-13 57.94 60.00 57.80 58.80 2.7M
2023-10-12 54.50 57.76 54.50 56.80 0.3M
2023-10-11 55.30 55.30 54.45 55.00 0.1M
2023-10-10 53.16 55.69 53.16 55.10 0.1M
2023-10-09 53.00 54.75 52.10 53.70 0.0M
2023-10-06 55.50 55.50 53.15 54.68 0.1M
2023-10-05 53.00 54.90 52.20 54.80 0.1M
2023-10-04 52.65 53.60 51.01 53.50 0.1M
2023-10-03 51.80 52.30 50.75 52.20 0.0M
2023-10-02 48.26 51.83 48.26 51.83 0.1M
2023-09-28 49.88 50.00 49.00 49.00 0.0M
2023-09-27 50.09 50.50 49.82 49.99 0.0M
2023-09-26 50.99 51.28 50.40 50.50 0.0M
2023-09-25 51.60 51.62 50.75 50.80 0.0M
2023-09-22 50.00 51.30 49.98 51.15 0.1M
2023-09-21 49.99 50.63 49.11 49.80 0.2M
2023-09-20 49.50 50.25 49.04 49.72 0.0M
2023-09-19 47.25 50.00 47.25 49.56 0.1M
2023-09-18 47.00 47.80 47.00 47.70 0.0M
2023-09-15 48.10 48.98 46.21 47.50 0.1M
2023-09-14 48.24 48.24 47.52 47.97 0.0M
2023-09-13 47.50 47.97 47.10 47.96 0.0M
2023-09-12 48.45 48.45 46.80 47.30 0.0M
2023-09-11 48.49 48.60 46.00 48.32 0.2M
2023-09-08 48.19 48.99 47.80 48.39 0.1M
2023-09-07 48.85 48.85 47.70 47.70 0.0M
2023-09-06 48.50 48.92 48.00 48.45 0.0M
2023-09-05 48.45 48.47 48.00 48.30 0.1M
2023-09-04 47.97 48.49 47.70 47.99 0.1M
2023-09-01 47.99 48.99 47.00 47.50 0.1M
2023-08-31 51.75 51.75 47.00 48.00 0.1M
2023-08-30 51.70 52.45 50.27 50.30 0.0M
2023-08-29 50.05 51.98 50.05 51.98 0.0M
2023-08-28 50.50 51.00 49.51 50.19 0.2M
2023-08-25 52.00 52.49 50.50 50.70 0.3M
2023-08-24 53.90 54.34 51.50 53.00 0.1M
2023-08-23 54.02 54.52 53.75 53.90 0.0M
2023-08-22 55.99 55.99 54.70 54.80 0.0M
2023-08-21 57.13 57.13 55.70 55.90 0.0M
2023-08-18 58.10 58.11 57.00 57.00 0.1M
2023-08-17 58.95 59.00 57.81 58.40 0.0M
2023-08-16 58.56 59.30 58.20 58.49 0.1M
2023-08-15 59.68 59.90 58.85 58.90 0.0M
2023-08-11 59.00 60.90 58.10 58.50 0.1M
2023-08-10 59.01 59.85 58.52 59.00 0.0M
2023-08-09 58.20 59.90 58.20 59.00 0.0M
2023-08-08 61.10 61.10 58.02 58.50 0.1M
2023-08-07 60.99 62.25 60.05 60.19 0.2M
2023-08-04 61.00 61.20 59.00 60.25 0.1M
2023-08-03 61.40 64.95 60.00 60.35 0.8M
2023-08-02 60.90 62.75 60.90 60.95 0.3M
2023-08-01 60.00 61.45 60.00 60.50 0.1M
2023-07-31 60.49 61.60 59.50 59.51 0.1M
2023-07-27 60.90 60.90 59.16 59.99 0.1M
2023-07-26 60.65 62.10 58.03 60.11 0.3M
2023-07-25 59.89 60.24 59.00 60.18 0.1M
2023-07-24 60.00 60.00 58.17 58.99 0.1M
2023-07-21 59.85 61.20 58.90 59.54 0.6M
2023-07-20 59.89 60.00 58.00 60.00 0.4M
2023-07-19 61.89 61.89 58.00 58.00 0.1M
2023-07-18 62.00 62.00 61.10 61.38 0.0M
2023-07-17 62.02 63.00 61.25 61.40 0.0M
2023-07-14 63.50 63.90 62.58 63.25 0.0M
2023-07-13 62.60 66.30 62.60 63.60 0.3M
2023-07-12 65.98 66.14 63.00 63.70 0.2M
2023-07-11 66.30 67.00 64.36 65.00 0.2M
2023-07-10 63.05 67.10 63.00 65.90 0.6M
2023-07-07 64.50 65.90 63.23 63.59 0.1M
2023-07-06 61.50 64.60 60.51 64.10 0.4M
2023-07-05 60.51 63.00 59.39 61.50 1.4M
2023-07-04 58.27 61.00 56.60 60.00 0.8M
2023-07-03 57.10 59.50 57.10 58.67 0.5M
2023-06-27 56.06 56.79 55.55 55.55 1.9M
2023-06-26 53.51 56.74 53.51 56.50 1.2M
2023-06-23 52.24 54.24 50.80 54.01 2.1M
2023-06-22 50.53 51.59 50.53 51.50 0.0M
2023-06-21 50.02 51.00 50.01 50.53 0.3M
2023-06-20 50.33 50.99 50.33 50.51 0.0M
2023-06-19 51.00 51.00 50.35 50.88 0.1M
2023-06-16 51.30 51.39 50.53 51.00 0.0M
2023-06-15 50.01 51.00 50.01 50.60 0.6M
2023-06-14 51.00 51.48 50.45 51.00 0.1M
2023-06-13 52.25 52.25 50.00 50.75 0.9M
2023-06-12 52.50 52.50 51.00 56.20 0.0M
2023-06-09 53.99 53.99 52.00 52.00 0.0M
2023-06-08 53.30 53.31 52.40 52.75 0.0M
2023-06-07 53.50 53.80 53.30 53.39 0.2M
2023-06-06 52.60 54.40 52.28 53.26 0.4M
2023-06-05 51.30 52.44 50.78 52.00 0.0M
2023-06-02 50.76 52.50 50.70 51.40 0.0M
2023-06-01 53.00 53.00 51.00 51.00 0.2M
2023-05-31 51.35 53.99 50.81 51.50 0.1M
2023-05-30 53.50 53.50 51.63 52.00 0.0M
2023-05-29 52.02 54.50 52.02 53.00 0.0M
2023-05-26 51.02 55.00 49.00 53.02 0.4M
2023-05-25 52.00 52.00 51.31 52.00 0.0M
2023-05-24 51.11 52.10 51.11 52.00 0.0M
2023-05-23 52.11 52.98 52.00 52.00 0.0M
2023-05-22 56.98 56.98 52.90 52.90 0.0M
2023-05-19 51.00 54.00 51.00 54.00 0.7M
2023-05-18 52.20 53.00 51.00 52.00 0.0M
2023-05-17 51.02 52.75 51.01 52.00 0.3M
2023-05-16 51.45 53.40 51.45 52.00 0.2M
2023-05-15 52.01 53.00 51.80 53.00 0.0M
2023-05-12 53.50 53.50 52.26 52.50 0.1M
2023-05-11 53.60 53.60 52.50 53.00 0.1M
2023-05-10 54.00 54.00 52.11 52.50 0.1M
2023-05-09 53.99 53.99 52.75 53.00 0.0M
2023-05-08 54.20 55.99 53.80 53.80 0.3M
2023-05-05 55.00 56.50 53.50 55.99 0.1M
2023-05-04 57.00 57.00 52.60 56.01 0.0M
2023-05-03 55.50 57.25 55.50 56.30 0.1M
2023-05-02 56.50 56.55 55.00 56.00 0.1M
2023-04-28 52.11 56.00 52.11 55.50 0.3M
2023-04-27 52.50 53.70 52.05 52.99 0.1M
2023-04-26 52.90 54.99 52.03 52.50 0.1M
2023-04-20 53.00 53.00 52.17 52.20 0.0M
2023-04-19 52.70 52.97 52.51 52.70 0.0M
2023-04-18 53.00 53.00 51.00 51.79 0.0M
2023-04-17 53.80 55.00 50.00 53.48 0.3M
2023-04-13 54.19 54.19 53.50 53.60 0.0M
2023-04-12 53.11 54.00 53.11 53.55 0.0M
2023-04-11 54.12 54.41 53.50 53.90 0.0M
2023-04-10 53.93 54.55 53.40 54.55 0.0M
2023-04-07 54.84 56.97 54.50 56.00 0.2M
2023-04-06 54.85 54.85 53.50 54.50 0.0M
2023-04-05 55.20 55.20 54.05 54.05 0.0M
2023-04-04 54.00 54.90 53.25 54.30 0.0M
2023-04-03 54.50 54.50 53.00 54.20 0.0M
2023-03-31 54.00 54.45 53.80 54.45 0.0M
2023-03-30 54.89 54.89 53.76 54.00 0.0M
2023-03-29 56.10 56.10 53.90 54.95 0.1M
2023-03-28 55.53 56.73 55.50 56.32 0.1M
2023-03-27 56.40 56.40 55.05 55.94 0.0M
2023-03-24 56.35 56.40 55.65 56.40 0.0M
2023-03-22 56.02 56.98 56.00 56.69 0.3M
2023-03-21 57.18 57.50 56.56 56.74 0.0M
2023-03-20 57.96 58.50 57.40 57.88 0.1M
2023-03-17 57.50 59.52 57.50 58.60 1.4M
2023-03-16 57.48 58.75 57.00 57.50 8.3M
2023-03-15 56.25 57.98 56.00 57.00 0.0M
2023-03-14 56.01 56.01 55.26 55.98 0.0M
2023-03-13 57.00 57.00 55.05 56.28 0.1M
2023-03-10 57.03 57.97 56.50 56.50 0.1M
2023-03-09 57.81 57.89 56.72 57.69 0.0M
2023-03-08 57.50 57.75 56.70 57.75 0.0M
2023-03-07 56.75 57.88 56.03 56.35 0.0M
2023-03-06 57.50 57.97 56.00 56.75 0.0M
2023-03-03 55.90 57.85 55.90 57.50 0.0M
2023-03-02 57.00 57.00 55.65 56.63 0.0M
2023-03-01 56.90 56.90 56.38 56.45 0.0M
2023-02-28 56.25 56.90 55.00 56.90 0.0M
2023-02-27 56.97 56.97 55.80 55.95 0.0M
2023-02-24 56.75 56.86 56.20 56.25 0.0M
2023-02-23 56.74 56.74 55.51 56.59 0.0M
2023-02-22 56.98 56.98 55.70 56.10 0.0M
2023-02-21 56.95 56.95 55.55 56.59 0.0M
2023-02-20 55.01 55.99 55.00 55.65 0.0M
2023-02-17 56.01 57.95 56.01 57.00 0.0M
2023-02-16 59.00 59.00 57.00 57.00 0.0M
2023-02-15 58.50 58.50 57.89 58.10 0.0M
2023-02-14 60.15 60.15 58.00 58.00 0.0M
2023-02-13 62.55 62.55 59.55 60.25 0.0M
2023-02-10 63.20 63.20 61.00 61.00 0.0M
2023-02-09 61.90 63.89 60.36 63.00 1.4M
2023-02-08 57.89 60.90 57.50 60.00 0.8M
2023-02-07 55.99 58.05 55.99 57.97 0.2M
2023-02-06 56.50 56.90 53.30 56.90 0.2M
2023-02-03 55.19 58.00 55.19 56.20 0.0M
2023-02-02 57.50 58.64 57.00 57.25 0.1M
2023-02-01 55.21 58.60 55.21 57.50 0.1M
2023-01-31 57.00 58.50 55.00 56.51 0.2M
2023-01-30 56.49 58.40 53.00 56.05 0.1M
2023-01-27 57.00 57.19 55.40 56.00 0.0M
2023-01-26 56.90 57.17 56.57 57.00 0.0M
2023-01-25 56.56 57.01 56.00 56.99 0.1M
2023-01-24 57.64 58.04 56.80 57.00 0.0M
2023-01-23 56.00 57.90 56.00 56.53 0.0M
2023-01-20 55.93 60.00 52.51 57.26 0.1M
2023-01-19 56.95 56.95 55.75 56.00 0.1M
2023-01-18 56.35 56.40 55.73 56.40 0.0M
2023-01-17 59.98 60.00 56.10 56.10 0.1M
2023-01-16 59.90 60.42 58.85 59.24 0.0M
2023-01-13 60.63 61.99 59.42 60.00 0.0M
2023-01-12 65.50 65.99 61.15 62.39 0.1M
2023-01-11 64.00 64.00 63.00 63.50 0.0M
2023-01-10 64.95 65.49 64.00 64.00 0.0M
2023-01-09 65.00 65.00 63.60 64.00 0.0M
2023-01-06 65.11 65.70 65.00 65.00 0.1M
2023-01-05 65.50 66.01 65.00 65.30 0.0M
2023-01-04 66.95 68.80 65.49 66.45 0.3M
2023-01-03 65.99 66.75 65.00 66.00 0.2M
2023-01-02 65.15 67.99 65.00 65.00 0.1M