Arif Habib Ltd (AHL)

AHL
🏛️ パキスタン →
128.44
最終更新: 2025-10-01
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
09:15 128.60 128.60 128.60 128.60 0.6K
09:20 128.60 128.90 126.00 126.00 2.1K
09:25 126.00 127.00 126.00 127.00 0.1K
09:30 126.00 126.00 126.00 126.00 0.1K
09:35 126.95 128.90 126.94 128.90 0.8K
09:40 127.95 127.95 127.10 127.95 2.4K
09:45 127.88 127.88 126.05 127.88 1.0K
09:50 127.88 127.90 127.88 127.90 2.0K
09:55 127.90 127.93 127.80 127.80 1.7K
10:00 127.80 127.80 127.50 127.50 0.6K
10:05 127.50 127.80 127.50 127.50 6.0K
10:10 127.05 127.05 127.05 127.05 0.2K
10:20 127.45 127.45 127.10 127.10 1.0K
10:25 127.10 127.20 127.10 127.20 0.5K
10:30 127.99 130.90 127.99 130.50 13.4K
10:35 130.60 132.00 130.00 130.00 32.5K
10:40 129.63 129.63 129.00 129.00 14.1K
10:45 128.65 128.65 128.65 128.65 1.2K
10:50 128.65 129.45 128.65 129.45 0.0K
10:55 129.45 129.45 128.65 129.00 1.8K
11:00 129.00 129.00 128.01 128.90 0.7K
11:05 128.90 128.90 128.10 128.10 0.6K
11:10 128.94 129.45 128.94 129.45 1.8K
11:15 129.45 129.50 129.45 129.50 0.1K
11:20 129.45 129.45 129.01 129.01 0.9K
11:25 129.38 129.45 129.38 129.45 0.4K
11:30 129.44 129.44 127.81 127.81 6.9K
11:35 128.00 128.94 128.00 128.01 0.8K
11:40 128.06 128.84 128.05 128.05 6.5K
11:50 127.51 127.51 127.51 127.51 2.0K
11:55 127.96 127.97 127.05 127.95 3.0K
14:30 128.88 128.88 127.70 128.79 1.6K
14:35 128.75 129.98 128.75 129.98 2.5K
14:40 128.85 129.98 128.85 128.85 0.1K
14:45 129.90 130.10 128.85 128.85 11.6K
14:50 129.50 129.50 128.80 128.80 0.5K
14:55 128.80 128.80 128.80 128.80 0.4K
15:00 128.77 129.50 128.75 129.50 0.4K
15:05 129.49 129.49 129.45 129.45 1.1K
15:10 129.45 129.45 129.45 129.45 0.1K
15:20 129.40 129.40 128.80 128.80 0.0K
15:25 128.80 129.39 128.23 129.39 1.7K
15:40 129.39 129.39 129.38 129.38 0.2K
15:45 129.26 129.26 128.51 128.51 0.0K
15:50 128.52 129.36 128.52 129.00 0.5K
15:55 128.60 129.00 128.60 129.00 4.3K
16:05 128.83 128.83 128.70 128.83 0.6K
16:10 128.83 129.50 128.83 129.50 12.5K
16:15 129.20 129.20 129.00 129.20 1.7K
16:20 129.48 129.49 129.20 129.20 1.4K
16:25 129.45 129.45 129.01 129.45 2.8K
日付 始値 高値 安値 終値 出来高
2025-10-01 128.50 130.55 128.13 128.44 0.1M
2025-09-30 129.95 130.30 127.20 128.13 0.1M
2025-09-29 129.01 130.50 126.99 129.29 0.1M
2025-09-26 128.90 132.00 126.00 129.25 0.2M
2025-09-25 125.00 128.00 122.80 127.42 0.1M
2025-09-24 130.00 133.00 116.23 124.98 0.5M
2025-09-23 114.00 125.39 112.00 125.39 0.5M
2025-09-22 110.88 115.00 109.10 113.99 0.2M
2025-09-19 111.00 112.50 108.00 109.10 0.2M
2025-09-18 108.72 115.50 107.72 110.42 0.7M
2025-09-17 99.87 106.11 97.50 106.11 0.5M
2025-09-16 96.50 96.65 96.00 96.46 0.1M
2025-09-15 96.40 96.69 96.01 96.13 0.1M
2025-09-12 95.90 96.49 95.17 96.05 0.1M
2025-09-11 95.25 96.40 95.00 95.77 0.2M
2025-09-10 95.57 96.48 94.89 95.44 0.1M
2025-09-09 96.98 96.98 95.07 95.56 0.1M
2025-09-08 96.50 96.90 95.00 95.83 0.1M
2025-09-05 93.74 96.80 92.82 95.24 0.4M
2025-09-04 93.33 93.98 92.50 92.90 0.2M
2025-09-03 93.78 94.20 93.00 93.23 0.2M
2025-09-02 93.10 94.45 93.09 93.46 0.1M
2025-09-01 94.45 94.45 91.50 93.00 0.2M
2025-08-29 93.21 93.51 92.00 92.54 0.1M
2025-08-28 93.88 94.13 92.80 93.19 0.1M
2025-08-27 93.48 94.50 93.00 93.22 0.1M
2025-08-26 93.35 94.00 93.01 93.48 0.0M
2025-08-25 95.50 95.94 92.50 93.73 0.1M
2025-08-22 92.98 97.00 92.70 94.17 0.1M
2025-08-21 97.00 97.00 91.50 92.66 0.5M
2025-08-20 96.00 101.47 95.73 96.24 0.9M
2025-08-19 93.50 93.51 91.55 93.47 1.2M
2025-08-18 83.16 85.90 83.00 85.01 0.2M
2025-08-15 82.50 83.95 81.20 82.96 0.1M
2025-08-13 79.00 83.99 78.15 82.47 0.4M
2025-08-12 79.95 80.97 78.60 78.90 0.1M
2025-08-11 78.75 79.50 78.00 79.27 0.0M
2025-08-08 79.35 79.35 78.15 78.20 0.0M
2025-08-07 78.96 80.50 78.01 78.40 0.0M
2025-08-06 78.00 79.74 78.00 78.33 0.0M
2025-08-05 76.20 79.45 76.20 78.94 0.0M
2025-08-04 76.85 77.30 75.50 77.12 0.0M
2025-08-01 75.50 76.98 75.11 75.38 0.0M
2025-07-31 76.43 77.00 75.20 75.42 0.0M
2025-07-30 77.01 78.00 74.75 75.14 0.1M
2025-07-29 79.24 80.00 75.50 76.85 0.1M
2025-07-28 80.79 80.79 78.10 78.82 0.0M
2025-07-25 81.48 81.48 79.00 79.99 0.0M
2025-07-24 81.48 81.48 79.81 80.00 0.0M
2025-07-23 82.80 82.80 79.90 80.30 0.0M
2025-07-22 82.99 82.99 81.53 81.65 0.0M
2025-07-21 81.00 82.90 80.52 81.22 0.0M
2025-07-18 82.99 83.00 80.90 81.02 0.0M
2025-07-17 82.00 83.95 81.03 82.01 0.0M
2025-07-16 84.84 84.84 80.13 82.00 0.0M
2025-07-15 84.00 84.00 81.80 82.53 0.1M
2025-07-14 83.99 86.10 77.30 83.68 0.1M
2025-07-11 79.80 84.99 78.00 82.32 0.2M
2025-07-10 79.00 79.80 78.15 79.05 0.0M
2025-07-09 78.90 79.90 77.50 79.06 0.0M
2025-07-08 77.03 78.50 77.00 77.72 0.0M
2025-07-07 77.50 78.00 77.01 77.51 0.0M
2025-07-04 75.06 78.00 74.51 77.55 0.1M
2025-07-03 75.71 76.50 75.05 76.00 0.0M
2025-07-02 77.50 77.99 75.71 75.99 0.1M
2025-07-01 77.00 77.50 75.55 77.24 0.2M
2025-06-30 74.90 76.00 73.04 75.43 0.0M
2025-06-27 73.49 76.00 72.61 74.00 0.0M
2025-06-26 73.49 73.49 72.55 72.70 0.0M
2025-06-25 72.99 73.49 72.51 73.03 0.0M
2025-06-24 72.49 73.48 72.40 72.58 0.0M
2025-06-23 72.40 72.99 68.50 69.01 0.1M
2025-06-20 73.00 73.00 72.40 72.81 0.0M
2025-06-19 73.49 73.49 71.05 71.95 0.0M
2025-06-18 73.99 73.99 71.50 71.77 0.1M
2025-06-17 73.00 73.97 72.78 72.83 0.0M
2025-06-16 74.47 74.47 72.24 72.76 0.0M
2025-06-13 74.99 74.99 72.25 73.04 0.0M
2025-06-12 74.35 76.60 73.75 74.82 0.0M
2025-06-11 73.51 74.90 72.66 74.08 0.1M
2025-06-10 73.84 73.84 72.03 73.25 0.0M
2025-06-05 73.90 73.90 72.00 72.29 0.0M
2025-06-04 72.07 73.49 72.07 73.03 0.0M
2025-06-03 73.10 73.88 72.00 72.30 0.1M
2025-06-02 74.94 74.94 72.85 73.08 0.0M
2025-05-30 73.55 74.00 72.00 73.00 0.1M
2025-05-29 72.99 73.79 72.00 72.72 0.4M
2025-05-27 74.00 74.00 72.00 72.12 0.0M
2025-05-26 71.01 74.40 71.01 72.79 0.0M
2025-05-23 74.25 76.89 73.07 73.48 0.1M
2025-05-22 77.50 77.50 74.85 75.17 0.0M
2025-05-21 78.99 78.99 74.00 77.05 0.1M
2025-05-20 74.49 79.00 72.36 76.93 0.2M
2025-05-19 77.85 77.85 73.50 74.67 0.1M
2025-05-16 76.00 80.00 74.30 76.15 0.3M
2025-05-15 67.50 74.50 67.50 74.50 0.5M
2025-05-14 65.71 69.00 65.50 67.73 0.1M
2025-05-13 68.88 68.88 65.00 66.95 0.1M
2025-05-12 68.00 68.00 62.20 67.66 0.2M
2025-05-09 58.91 63.89 58.90 62.84 0.2M
2025-05-08 64.49 64.49 56.99 58.99 0.1M
2025-05-07 60.05 64.45 60.05 61.62 0.1M
2025-05-06 63.66 66.02 63.66 64.53 0.0M
2025-05-05 64.70 65.99 63.61 63.77 0.0M
2025-05-02 62.49 65.88 62.49 64.38 0.0M
2025-04-30 64.11 64.11 58.50 62.71 0.7M
2025-04-29 65.00 66.00 60.11 64.82 0.2M
2025-04-28 68.50 68.50 64.12 65.00 0.1M
2025-04-25 67.94 70.00 67.00 67.99 0.2M
2025-04-24 68.90 69.01 66.00 66.29 0.1M
2025-04-23 66.51 70.50 66.51 69.02 0.6M
2025-04-22 67.99 68.99 66.43 67.74 0.1M
2025-04-21 67.50 68.00 63.00 67.09 0.1M
2025-04-18 66.30 69.79 66.30 66.99 0.0M
2025-04-17 66.50 68.50 65.75 67.01 0.0M
2025-04-16 68.95 70.25 66.51 66.81 0.1M
2025-04-15 68.98 68.98 65.01 68.40 0.1M
2025-04-14 65.01 67.00 64.03 66.53 0.1M
2025-04-11 63.15 65.77 63.15 64.94 0.1M
2025-04-10 61.98 65.19 61.60 65.01 0.2M
2025-04-09 60.79 61.85 59.99 61.02 0.0M
2025-04-08 60.90 63.25 57.50 60.01 0.4M
2025-04-07 60.85 61.01 56.02 60.16 0.1M
2025-04-04 64.99 64.99 61.98 62.00 0.0M
2025-04-03 65.01 66.99 62.66 63.85 0.0M
2025-03-27 61.50 65.99 61.50 65.23 0.2M
2025-03-26 60.49 61.98 60.00 61.67 0.0M
2025-03-25 60.04 60.95 60.00 60.30 0.0M
2025-03-24 61.90 61.90 60.00 60.50 0.0M
2025-03-21 62.00 62.45 60.50 61.14 0.0M
2025-03-20 62.49 62.78 61.75 62.50 0.0M
2025-03-19 62.90 62.90 61.01 61.34 0.0M
2025-03-18 62.30 62.95 61.00 61.58 0.0M
2025-03-17 62.97 63.38 62.15 62.29 0.0M
2025-03-14 62.70 63.30 62.03 62.84 0.1M
2025-03-13 61.19 62.20 60.28 61.93 0.2M
2025-03-12 60.55 60.97 60.00 60.53 0.0M
2025-03-11 60.84 61.00 60.01 60.49 0.0M
2025-03-10 59.28 61.00 59.28 60.32 0.0M
2025-03-07 58.90 59.29 58.90 59.06 0.0M
2025-03-06 57.88 58.74 57.00 58.47 0.0M
2025-03-05 55.60 57.50 55.60 57.48 0.0M
2025-03-04 56.44 56.44 55.97 56.31 0.0M
2025-03-03 57.51 57.51 55.00 55.96 0.1M
2025-02-28 57.35 58.59 56.25 57.93 0.0M
2025-02-27 58.94 58.95 57.25 58.00 0.0M
2025-02-26 60.25 60.50 57.80 58.36 0.1M
2025-02-25 62.00 62.74 60.50 60.54 0.1M
2025-02-24 62.37 62.41 61.01 61.36 0.0M
2025-02-21 64.11 64.11 61.00 61.47 0.1M
2025-02-20 62.65 64.00 61.00 63.51 0.2M
2025-02-19 61.49 63.60 61.48 62.28 0.1M
2025-02-18 61.00 61.89 59.99 60.82 0.3M
2025-02-17 64.11 64.50 60.00 61.59 0.7M
2025-02-14 68.00 68.00 64.03 64.45 0.0M
2025-02-13 65.00 66.20 65.00 65.94 0.1M
2025-02-12 67.85 68.00 64.00 64.84 0.2M
2025-02-11 66.48 67.97 66.10 66.71 0.2M
2025-02-10 67.48 67.48 63.75 66.36 0.2M
2025-02-07 64.99 68.00 64.90 65.67 0.1M
2025-02-06 64.01 65.93 61.90 64.50 0.1M
2025-02-04 68.40 71.69 63.91 64.40 0.2M
2025-02-03 71.03 74.95 64.89 68.23 1.3M
2025-01-31 72.60 74.00 70.00 72.10 0.1M
2025-01-30 69.26 72.50 68.00 72.06 0.1M
2025-01-29 70.98 71.00 67.99 68.32 0.0M
2025-01-28 70.40 71.80 66.50 70.09 0.2M
2025-01-27 72.00 72.00 68.10 69.30 0.1M
2025-01-24 71.68 73.00 70.01 72.10 0.1M
2025-01-23 66.99 72.46 63.50 71.68 0.3M
2025-01-22 67.11 69.74 64.33 65.87 0.2M
2025-01-21 72.50 73.00 67.56 68.90 0.3M
2025-01-20 69.99 72.83 64.76 72.30 0.7M
2025-01-17 60.99 66.21 60.98 66.21 0.4M
2025-01-16 60.97 63.05 60.00 60.19 0.3M
2025-01-15 56.00 60.96 56.00 60.96 1.0M
2025-01-14 55.48 56.00 54.81 55.42 0.1M
2025-01-13 55.49 56.20 54.50 54.99 0.1M
2025-01-10 55.99 55.99 54.00 54.98 0.1M
2025-01-09 55.00 56.19 55.00 55.49 0.1M
2025-01-08 56.70 57.05 54.90 55.16 0.2M
2025-01-07 55.91 56.60 54.11 56.55 0.1M
2025-01-06 54.00 57.00 54.00 56.85 0.3M
2025-01-03 55.70 55.99 53.90 54.28 0.2M
2025-01-02 56.99 57.00 54.56 54.96 0.2M
2025-01-01 56.99 57.90 56.00 56.50 0.6M