Askari Bank Ltd (ASBK)

ASBK
🏛️ パキスタン →
83.51
最終更新: 2025-09-29
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 82.41 82.50 82.00 82.50 9.6K
09:20 82.50 82.87 82.50 82.80 7.6K
09:25 82.80 82.90 82.80 82.90 3.3K
09:30 82.90 82.90 82.80 82.90 0.2K
09:35 82.90 82.90 82.90 82.90 5.6K
09:40 82.55 82.80 82.55 82.80 5.1K
09:45 82.90 82.90 82.55 82.88 1.0K
09:50 82.88 82.88 82.56 82.56 1.1K
09:55 82.75 82.75 82.56 82.75 1.1K
10:00 82.56 82.56 82.56 82.56 0.5K
10:05 82.75 82.75 82.75 82.75 3.8K
10:10 82.89 82.89 82.75 82.75 4.8K
10:15 82.75 82.80 82.52 82.60 7.3K
10:20 82.50 82.50 82.41 82.41 3.1K
10:25 82.50 82.76 82.50 82.75 20.7K
10:30 82.52 82.80 82.50 82.80 6.0K
10:35 82.76 82.76 82.75 82.75 16.0K
10:40 82.50 82.50 82.45 82.50 11.9K
10:45 82.51 82.51 82.51 82.51 0.5K
10:50 82.69 82.69 82.69 82.69 0.5K
10:55 82.68 82.68 82.50 82.50 8.5K
11:00 82.51 82.79 82.50 82.50 0.7K
11:05 82.51 82.78 82.50 82.78 75.1K
11:10 82.79 82.95 82.52 82.90 61.0K
11:15 82.90 82.90 82.90 82.90 0.5K
11:20 82.88 82.88 82.88 82.88 2.5K
11:25 82.88 82.89 82.88 82.89 39.0K
11:30 82.90 83.01 82.90 83.01 97.7K
11:35 83.20 83.37 83.01 83.02 3.2K
11:40 83.02 83.17 83.00 83.14 15.0K
11:45 83.19 83.67 83.19 83.50 64.4K
11:50 83.50 83.80 83.26 83.80 33.9K
11:55 83.88 83.88 83.50 83.80 3.2K
14:30 83.80 83.89 83.70 83.70 11.5K
14:35 83.75 83.76 83.07 83.26 19.6K
14:40 83.50 83.50 83.25 83.45 14.3K
14:45 83.25 83.50 83.17 83.38 183.6K
14:50 83.39 83.39 83.07 83.07 34.1K
14:55 83.15 83.15 83.15 83.15 0.1K
15:00 83.20 83.20 83.10 83.20 0.4K
15:05 83.20 83.20 83.10 83.10 0.4K
15:10 83.10 83.39 83.10 83.12 7.7K
15:15 83.38 83.50 83.02 83.10 73.5K
15:20 83.33 83.33 83.33 83.33 1.1K
15:25 83.30 83.35 83.30 83.35 6.1K
15:30 83.35 83.35 83.30 83.30 20.0K
15:35 83.13 83.13 83.13 83.13 0.5K
15:40 83.13 83.30 83.13 83.13 2.6K
15:45 83.13 83.30 83.13 83.30 4.4K
15:50 83.48 83.48 83.40 83.40 2.5K
15:55 83.40 83.40 83.40 83.40 0.5K
16:00 83.15 83.15 83.15 83.15 5.0K
16:05 83.15 83.15 83.00 83.00 14.6K
16:10 83.00 83.40 82.81 83.40 18.8K
16:15 83.50 83.64 83.00 83.64 29.5K
16:20 83.48 83.60 83.03 83.60 16.2K
16:25 83.50 83.50 82.49 82.50 209.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 82.87 84.25 82.65 83.51 2.0M
2025-09-26 82.41 83.89 82.00 82.87 1.2M
2025-09-25 83.19 83.40 81.90 82.24 2.1M
2025-09-24 81.90 82.99 81.25 82.19 2.0M
2025-09-23 81.20 83.40 80.90 81.43 1.0M
2025-09-22 83.74 83.75 80.32 80.87 0.6M
2025-09-19 84.01 84.50 81.00 82.67 0.9M
2025-09-18 81.74 84.10 81.25 83.74 3.5M
2025-09-17 82.61 83.24 79.97 80.94 1.5M
2025-09-16 84.10 84.90 82.00 82.54 1.7M
2025-09-15 84.50 84.80 83.05 84.10 0.6M
2025-09-12 83.50 84.83 82.32 84.16 2.1M
2025-09-11 86.47 86.50 84.00 84.10 2.0M
2025-09-10 83.65 86.50 83.00 85.38 7.8M
2025-09-09 85.70 86.48 83.00 83.40 1.5M
2025-09-08 85.00 86.30 84.53 85.06 2.8M
2025-09-05 83.20 85.70 80.11 84.78 8.0M
2025-09-04 80.00 83.45 79.60 83.20 6.1M
2025-09-03 78.40 79.90 78.40 79.74 4.4M
2025-09-02 78.53 79.40 76.05 78.56 1.7M
2025-09-01 75.98 79.45 73.95 78.53 7.6M
2025-08-29 74.25 75.00 73.00 74.05 2.5M
2025-08-28 76.51 76.89 75.00 75.34 3.8M
2025-08-27 77.00 77.38 76.15 76.43 2.1M
2025-08-26 77.04 77.80 76.50 76.89 2.7M
2025-08-25 78.14 78.14 76.55 76.83 2.5M
2025-08-22 74.50 78.50 74.50 77.67 8.8M
2025-08-21 74.89 75.38 70.00 73.98 16.1M
2025-08-20 73.99 76.49 73.69 74.34 13.6M
2025-08-19 73.75 73.81 72.08 73.69 4.0M
2025-08-18 72.29 73.74 71.80 72.83 5.3M
2025-08-15 73.49 73.50 71.80 72.31 1.1M
2025-08-13 72.75 73.85 72.22 72.98 5.1M
2025-08-12 73.25 74.20 72.40 72.71 4.6M
2025-08-11 71.75 74.38 71.25 73.11 7.3M
2025-08-08 73.00 74.00 71.40 71.75 4.6M
2025-08-07 71.10 75.50 71.10 72.99 23.1M
2025-08-06 67.99 71.40 67.16 71.10 15.2M
2025-08-05 68.90 68.90 67.10 67.76 1.3M
2025-08-04 69.47 69.48 67.41 68.01 2.8M
2025-08-01 69.54 70.00 68.99 69.14 2.6M
2025-07-31 70.40 71.10 69.46 69.54 2.8M
2025-07-30 68.60 70.48 68.60 69.55 4.6M
2025-07-29 69.50 70.59 68.58 69.02 10.6M
2025-07-28 71.49 71.50 69.00 69.45 10.1M
2025-07-25 70.51 71.30 69.75 70.73 5.5M
2025-07-24 71.00 71.75 69.60 70.30 7.6M
2025-07-23 68.97 71.40 68.75 70.91 19.3M
2025-07-22 68.16 69.01 66.75 68.40 13.3M
2025-07-21 67.50 69.40 66.80 68.16 12.8M
2025-07-18 66.90 68.25 64.50 67.55 20.0M
2025-07-17 66.70 67.50 64.55 66.33 7.7M
2025-07-16 66.90 66.90 63.75 66.11 6.0M
2025-07-15 66.50 67.50 64.51 66.05 14.1M
2025-07-14 62.00 66.99 61.75 66.15 19.9M
2025-07-11 63.99 64.49 61.00 61.70 4.7M
2025-07-10 63.00 64.49 62.20 63.93 6.5M
2025-07-09 63.00 64.55 61.70 62.42 8.6M
2025-07-08 59.25 64.35 58.50 62.71 24.9M
2025-07-07 60.00 61.50 58.75 59.07 15.5M
2025-07-04 58.60 59.70 57.03 59.30 8.6M
2025-07-03 55.01 59.00 55.01 58.52 25.2M
2025-07-02 51.50 54.98 51.00 54.03 12.5M
2025-07-01 49.60 51.93 49.35 51.26 6.6M
2025-06-30 49.60 49.90 48.99 49.30 3.2M
2025-06-27 48.75 49.80 48.50 49.09 2.5M
2025-06-26 49.80 49.80 48.00 48.47 1.6M
2025-06-25 49.60 50.75 49.10 49.61 4.0M
2025-06-24 47.90 50.25 47.90 49.14 4.9M
2025-06-23 48.51 48.99 46.65 47.47 0.4M
2025-06-20 48.01 49.50 48.01 48.80 0.5M
2025-06-19 48.45 49.10 48.32 48.94 0.8M
2025-06-18 49.90 49.90 48.02 48.45 0.6M
2025-06-17 48.75 50.20 48.03 49.41 1.3M
2025-06-16 47.75 48.70 47.25 48.40 0.2M
2025-06-13 47.91 48.75 47.01 47.51 0.3M
2025-06-12 49.39 50.00 47.10 47.91 3.2M
2025-06-11 48.90 50.25 48.90 49.49 2.4M
2025-06-10 49.50 49.87 48.81 49.04 1.3M
2025-06-05 50.51 50.97 49.10 49.52 0.8M
2025-06-04 47.98 51.90 47.50 50.47 6.9M
2025-06-03 48.11 48.90 47.00 47.38 1.0M
2025-06-02 49.00 50.50 47.61 47.97 1.5M
2025-05-30 46.81 49.70 46.01 48.51 2.0M
2025-05-29 47.85 48.72 46.51 47.08 1.6M
2025-05-27 48.00 48.00 47.25 47.85 0.7M
2025-05-26 47.99 48.00 47.50 47.71 0.1M
2025-05-23 47.50 48.50 47.25 48.00 0.3M
2025-05-22 47.50 48.99 47.31 47.99 1.0M
2025-05-21 46.95 47.75 46.10 47.39 0.9M
2025-05-20 46.49 46.99 45.60 46.33 0.1M
2025-05-19 45.55 46.70 45.12 45.94 1.5M
2025-05-16 43.99 45.87 43.05 45.39 2.6M
2025-05-15 43.25 44.64 43.25 43.53 0.4M
2025-05-14 44.45 45.00 43.25 43.62 1.8M
2025-05-13 43.75 45.05 41.75 44.01 3.1M
2025-05-12 42.50 42.91 41.51 42.91 3.9M
2025-05-09 38.01 39.89 37.01 39.01 0.7M
2025-05-08 38.84 40.99 34.69 37.59 0.9M
2025-05-07 39.00 39.74 37.00 38.54 1.9M
2025-05-06 41.00 41.45 40.00 40.31 0.9M
2025-05-05 41.75 41.75 40.61 41.02 0.6M
2025-05-02 40.45 42.70 39.75 42.02 3.5M
2025-04-30 38.24 39.80 37.41 39.03 2.6M
2025-04-29 34.94 37.26 34.00 37.26 4.3M
2025-04-28 35.25 35.30 33.80 33.87 0.3M
2025-04-25 34.50 35.29 33.30 34.52 1.0M
2025-04-24 35.05 35.85 33.87 34.78 0.7M
2025-04-23 35.99 36.38 35.00 35.04 0.8M
2025-04-22 37.06 37.30 35.26 35.99 0.8M
2025-04-21 37.20 37.20 36.49 36.88 0.2M
2025-04-18 36.84 37.29 36.35 37.05 0.3M
2025-04-17 35.60 37.23 35.50 36.11 1.6M
2025-04-16 36.39 36.47 35.65 35.86 0.4M
2025-04-15 37.39 37.50 35.80 36.00 1.4M
2025-04-14 36.96 37.54 36.75 36.90 1.2M
2025-04-11 38.39 38.39 36.98 37.04 2.2M
2025-04-10 38.10 39.00 37.50 37.77 1.4M
2025-04-09 39.40 39.40 38.11 38.25 0.2M
2025-04-08 38.47 39.50 38.40 38.71 2.0M
2025-04-07 38.89 40.50 36.11 38.46 1.7M
2025-04-04 39.30 39.50 38.41 38.66 0.7M
2025-04-03 39.05 39.47 38.75 39.03 0.2M
2025-03-27 39.25 40.40 38.60 39.06 1.0M
2025-03-26 39.50 39.90 38.50 39.00 0.1M
2025-03-25 38.92 39.40 38.02 39.06 0.4M
2025-03-24 39.74 39.74 38.00 38.46 0.3M
2025-03-21 38.53 39.23 38.53 38.79 0.0M
2025-03-20 39.38 39.49 38.77 38.94 0.1M
2025-03-19 39.48 39.99 38.50 38.69 0.2M
2025-03-18 39.65 39.65 38.95 39.33 2.3M
2025-03-17 39.97 39.97 38.90 39.00 2.3M
2025-03-14 41.49 41.49 39.00 39.16 0.5M
2025-03-13 42.66 43.24 42.10 42.94 1.1M
2025-03-12 42.75 42.75 41.25 42.24 0.5M
2025-03-11 41.30 43.23 41.10 42.72 0.4M
2025-03-10 41.25 41.88 40.71 41.22 0.3M
2025-03-07 40.75 41.19 40.12 40.76 0.2M
2025-03-06 40.69 40.69 39.82 40.33 0.2M
2025-03-05 40.74 40.74 40.01 40.50 0.5M
2025-03-04 40.40 40.73 39.52 40.51 0.2M
2025-03-03 40.95 40.95 39.07 40.15 0.4M
2025-02-28 40.00 40.90 39.90 40.01 0.5M
2025-02-27 40.75 40.75 39.90 39.98 0.3M
2025-02-26 41.00 41.00 40.50 40.63 0.1M
2025-02-25 41.70 41.70 39.90 40.72 1.0M
2025-02-24 43.01 43.75 39.38 40.43 2.6M
2025-02-21 44.01 44.98 43.01 43.75 0.4M
2025-02-20 43.26 44.40 43.26 44.01 0.3M
2025-02-19 44.00 44.48 43.11 43.97 0.3M
2025-02-18 43.00 44.99 42.51 43.66 0.6M
2025-02-17 42.69 43.25 41.61 42.91 0.3M
2025-02-14 41.90 42.89 41.51 42.65 0.1M
2025-02-13 43.01 43.24 41.98 42.17 0.3M
2025-02-12 41.90 44.00 40.60 42.69 1.3M
2025-02-11 41.99 41.99 40.80 41.12 0.3M
2025-02-10 41.25 41.75 40.01 41.26 0.2M
2025-02-07 41.25 41.25 40.01 41.00 0.4M
2025-02-06 43.00 43.00 40.01 40.94 0.9M
2025-02-04 42.50 43.49 41.78 42.68 1.7M
2025-02-03 43.00 44.00 42.12 42.61 0.7M
2025-01-31 40.75 44.34 40.31 43.63 2.8M
2025-01-30 40.00 40.50 39.35 40.32 0.4M
2025-01-29 40.49 40.69 39.26 39.35 0.4M
2025-01-28 40.60 40.60 39.10 40.01 0.4M
2025-01-27 40.42 41.40 39.95 40.07 0.3M
2025-01-24 39.80 40.60 38.75 40.42 0.9M
2025-01-23 38.70 40.00 38.70 39.37 0.6M
2025-01-22 40.00 40.00 38.26 38.66 0.3M
2025-01-21 39.99 40.25 39.30 39.83 0.3M
2025-01-20 39.61 40.50 39.25 39.75 0.2M
2025-01-17 40.00 40.97 39.25 39.57 0.4M
2025-01-16 39.50 39.99 38.14 39.69 0.4M
2025-01-15 40.29 40.29 39.07 39.35 0.7M
2025-01-14 41.90 41.90 39.50 39.84 1.8M
2025-01-13 41.65 42.20 40.88 40.99 0.4M
2025-01-10 41.30 42.00 40.50 41.64 0.9M
2025-01-09 40.52 41.49 40.05 40.99 1.2M
2025-01-08 41.60 41.95 39.90 40.38 0.4M
2025-01-07 43.11 43.40 40.00 41.59 1.3M
2025-01-06 43.00 44.00 42.00 43.01 2.2M
2025-01-03 39.50 43.45 39.50 42.87 4.0M
2025-01-02 40.20 40.20 39.25 39.55 0.6M
2025-01-01 38.27 40.27 38.27 39.51 4.0M