At-Tahur Ltd (ATTA)

ATTA
🏛️ パキスタン →
46.31
最終更新: 2025-09-26
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 48.00 48.35 47.99 48.35 71.6K
09:20 48.35 48.44 48.06 48.20 57.3K
09:25 48.15 48.20 47.80 47.85 130.0K
09:30 47.85 48.18 47.85 48.13 64.6K
09:35 48.13 48.35 48.05 48.25 160.7K
09:40 48.25 48.25 48.02 48.15 44.5K
09:45 48.04 48.04 47.90 47.98 16.8K
09:50 47.99 48.00 47.85 47.85 53.8K
09:55 47.85 48.10 47.83 48.04 87.5K
10:00 47.89 48.00 47.70 47.79 62.1K
10:05 47.71 47.98 47.52 47.98 54.6K
10:10 47.96 48.00 47.69 47.69 49.3K
10:15 47.69 47.87 47.60 47.60 42.5K
10:20 47.60 47.98 47.55 47.97 59.8K
10:25 47.97 47.97 47.60 47.69 25.7K
10:30 47.62 47.73 47.62 47.70 8.8K
10:35 47.65 47.77 47.51 47.77 56.6K
10:40 47.77 47.77 47.52 47.52 2.6K
10:45 47.50 47.50 47.20 47.30 150.3K
10:50 47.30 47.40 47.25 47.30 55.4K
10:55 47.30 47.40 47.12 47.30 44.9K
11:00 47.30 47.37 47.14 47.37 48.2K
11:05 47.32 47.45 47.31 47.45 77.3K
11:10 47.45 47.50 46.76 46.90 258.7K
11:15 46.90 47.25 46.90 47.15 30.0K
11:20 47.15 47.20 46.91 46.91 47.2K
11:25 46.90 47.25 46.84 46.94 24.9K
11:30 47.00 47.20 46.90 47.17 41.7K
11:35 47.17 47.19 47.04 47.17 15.2K
11:40 47.17 47.18 46.78 46.78 72.8K
11:45 46.80 46.99 46.70 46.98 121.8K
11:50 46.90 47.14 46.00 46.25 533.7K
11:55 46.25 46.40 46.25 46.40 291.3K
14:30 46.49 46.49 46.25 46.32 47.3K
14:35 46.39 47.50 46.10 47.02 338.7K
14:40 47.05 47.20 46.60 46.60 64.8K
14:45 46.60 46.78 46.52 46.78 11.6K
14:50 46.66 46.66 46.25 46.41 73.2K
14:55 46.42 46.70 46.42 46.60 71.3K
15:00 46.65 46.75 46.63 46.70 28.4K
15:05 46.63 46.70 46.13 46.20 178.5K
15:10 46.16 46.25 46.01 46.11 201.7K
15:15 46.15 46.25 46.12 46.15 71.8K
15:20 46.15 46.24 46.11 46.20 92.3K
15:25 46.20 46.70 46.19 46.70 251.8K
15:30 46.70 47.20 46.70 46.85 649.1K
15:35 46.94 46.94 46.40 46.70 122.8K
15:40 46.41 46.88 46.41 46.70 34.4K
15:45 46.70 46.88 46.51 46.76 39.8K
15:50 46.76 46.76 46.41 46.50 62.7K
15:55 46.41 46.65 46.30 46.30 73.2K
16:00 46.55 46.64 46.48 46.55 58.2K
16:05 46.58 46.58 46.30 46.30 46.3K
16:10 46.44 46.90 46.26 46.79 130.8K
16:15 46.55 46.65 46.35 46.39 90.1K
16:20 46.39 46.50 46.07 46.11 265.6K
16:25 46.28 46.28 46.05 46.11 287.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 48.10 48.44 45.99 46.31 6.2M
2025-09-25 48.43 49.88 47.31 47.49 8.0M
2025-09-24 47.10 51.40 46.10 47.94 25.6M
2025-09-23 54.99 56.38 47.65 47.82 28.1M
2025-09-22 50.60 52.94 50.60 52.94 10.1M
2025-09-19 44.00 48.13 43.78 48.13 19.1M
2025-09-18 42.82 43.98 42.48 43.75 7.8M
2025-09-17 42.54 42.94 42.20 42.63 2.1M
2025-09-16 42.90 43.35 42.47 42.53 2.9M
2025-09-15 42.30 43.45 42.20 42.64 5.0M
2025-09-12 41.82 43.20 41.60 42.22 7.8M
2025-09-11 42.14 42.45 41.50 41.71 4.2M
2025-09-10 41.51 42.48 40.90 41.95 4.6M
2025-09-09 43.00 43.05 41.21 41.59 3.1M
2025-09-08 41.61 42.99 40.40 42.30 6.2M
2025-09-05 41.95 42.00 41.28 41.45 1.2M
2025-09-04 42.10 42.44 41.42 41.65 1.3M
2025-09-03 41.71 42.87 41.66 42.04 3.6M
2025-09-02 41.78 42.47 41.50 41.71 2.2M
2025-09-01 40.40 42.96 40.00 41.78 7.8M
2025-08-29 40.80 41.00 40.05 40.16 2.1M
2025-08-28 41.00 41.50 40.70 40.91 1.7M
2025-08-27 40.07 42.12 40.00 40.80 6.3M
2025-08-26 40.45 40.55 39.85 40.16 2.7M
2025-08-25 40.94 40.94 40.00 40.19 1.2M
2025-08-22 40.79 41.40 40.50 40.69 1.7M
2025-08-21 42.00 42.45 40.50 40.65 3.1M
2025-08-20 44.00 44.00 41.67 41.92 4.8M
2025-08-19 43.21 45.95 43.10 43.49 15.1M
2025-08-18 38.97 42.86 38.97 42.75 8.7M
2025-08-15 38.90 39.31 38.73 38.96 1.1M
2025-08-13 39.25 39.25 38.50 38.70 0.9M
2025-08-12 39.33 39.40 38.80 38.87 1.1M
2025-08-11 39.00 39.50 38.79 38.93 1.0M
2025-08-08 40.10 40.40 38.11 38.93 1.6M
2025-08-07 40.00 40.48 39.75 39.86 1.9M
2025-08-06 40.00 40.45 39.89 39.93 1.0M
2025-08-05 39.90 40.70 39.90 39.97 1.4M
2025-08-04 40.50 41.30 39.53 39.90 3.1M
2025-08-01 39.30 40.80 39.12 40.42 5.0M
2025-07-31 39.70 40.30 39.06 39.32 1.2M
2025-07-30 39.40 39.90 39.05 39.29 0.7M
2025-07-29 40.27 40.90 39.38 39.50 1.2M
2025-07-28 39.90 41.15 39.35 40.27 1.8M
2025-07-25 40.26 40.48 39.33 39.60 1.8M
2025-07-24 40.69 41.00 40.15 40.26 1.1M
2025-07-23 41.01 41.19 40.45 40.56 1.1M
2025-07-22 40.40 41.11 40.40 40.72 1.0M
2025-07-21 41.49 41.49 40.02 40.48 1.4M
2025-07-18 42.00 42.39 41.25 41.44 1.2M
2025-07-17 42.44 42.78 41.91 41.98 2.9M
2025-07-16 42.25 43.64 41.50 42.44 4.2M
2025-07-15 42.75 43.46 42.00 42.11 2.1M
2025-07-14 43.00 43.51 42.50 42.60 2.5M
2025-07-11 44.00 44.01 43.30 43.39 1.5M
2025-07-10 44.10 44.50 43.61 43.77 1.9M
2025-07-09 44.00 44.92 43.41 44.07 4.1M
2025-07-08 45.00 45.25 43.62 43.80 3.7M
2025-07-07 45.71 46.98 44.52 44.91 6.6M
2025-07-04 46.66 47.70 45.70 45.94 16.9M
2025-07-03 41.18 45.06 40.90 45.06 25.9M
2025-07-02 40.44 41.85 40.42 40.96 6.2M
2025-07-01 40.60 41.15 40.24 40.44 2.8M
2025-06-30 39.88 41.89 39.81 40.24 5.9M
2025-06-27 40.50 41.10 39.80 39.88 3.6M
2025-06-26 41.20 42.00 40.35 40.51 2.6M
2025-06-25 41.49 42.50 40.81 41.52 4.3M
2025-06-24 39.00 40.45 38.95 40.45 4.3M
2025-06-23 40.00 40.01 36.72 36.77 5.1M
2025-06-20 40.80 41.98 40.60 40.80 2.8M
2025-06-19 41.60 43.38 40.80 41.15 3.6M
2025-06-18 44.00 44.30 41.90 42.11 2.9M
2025-06-17 44.30 45.20 44.00 44.09 3.2M
2025-06-16 44.05 45.44 43.50 44.16 4.8M
2025-06-13 45.00 45.39 41.26 44.33 6.7M
2025-06-12 48.00 48.24 45.52 45.84 11.0M
2025-06-11 45.80 47.85 44.91 47.25 19.5M
2025-06-10 45.40 45.99 45.00 45.36 2.1M
2025-06-05 46.49 46.60 45.45 45.56 3.3M
2025-06-04 46.00 46.95 45.30 46.32 5.7M
2025-06-03 45.50 46.98 45.50 45.69 5.2M
2025-06-02 46.23 47.20 45.66 45.73 3.0M
2025-05-30 47.90 48.20 46.05 46.23 6.7M
2025-05-29 44.98 48.65 44.15 47.31 12.9M
2025-05-27 46.60 47.20 44.14 44.88 5.4M
2025-05-26 48.00 48.25 46.50 46.60 4.4M
2025-05-23 47.85 49.68 47.00 48.03 13.5M
2025-05-22 47.99 48.99 47.00 47.35 8.2M
2025-05-21 48.90 50.50 47.50 48.70 17.4M
2025-05-20 45.50 50.70 44.10 49.69 39.6M
2025-05-19 49.50 50.00 45.50 46.13 18.3M
2025-05-16 51.00 54.23 48.00 49.83 44.6M
2025-05-15 45.00 49.32 45.00 49.32 29.7M
2025-05-14 40.00 44.84 39.50 44.84 38.8M
2025-05-13 43.88 43.88 40.01 40.76 21.8M
2025-05-12 45.00 46.78 38.51 44.01 75.9M
2025-05-09 42.57 44.99 42.57 42.57 2.6M
2025-05-08 47.30 49.00 47.30 47.30 5.6M
2025-05-07 52.56 52.56 52.56 52.56 0.3M
2025-05-06 64.00 64.47 58.40 58.40 16.5M
2025-05-05 67.07 68.50 62.61 64.89 7.9M
2025-05-02 66.20 70.54 61.55 66.05 10.6M
2025-04-30 70.88 73.70 63.88 64.13 13.0M
2025-04-29 75.00 77.86 70.26 70.98 14.8M
2025-04-28 91.00 94.00 78.07 78.07 8.8M
2025-04-25 78.00 86.74 76.60 86.74 7.9M
2025-04-24 85.98 89.44 76.56 78.85 11.1M
2025-04-23 83.00 85.05 70.05 85.05 13.4M
2025-04-22 75.00 77.32 74.00 77.32 3.5M
2025-04-21 65.05 70.29 65.05 70.29 3.3M
2025-04-18 62.12 63.90 61.20 63.90 2.5M
2025-04-17 53.50 58.09 53.44 58.09 6.8M
2025-04-16 48.95 52.81 47.15 52.81 13.1M
2025-04-15 45.45 49.48 45.45 48.01 11.7M
2025-04-14 41.49 44.98 41.00 44.98 9.1M
2025-04-11 43.50 43.90 40.11 40.89 10.3M
2025-04-10 41.00 41.80 40.00 41.80 8.2M
2025-04-09 40.55 42.50 36.37 38.00 19.1M
2025-04-08 42.90 44.40 40.01 40.41 14.5M
2025-04-07 45.40 47.50 42.07 42.23 9.4M
2025-04-04 50.33 51.30 45.30 46.74 8.4M
2025-04-03 55.49 55.49 49.06 50.33 8.7M
2025-03-27 49.39 54.49 46.05 52.09 4.7M
2025-03-26 49.00 52.97 48.20 49.54 6.0M
2025-03-25 47.74 49.10 47.01 48.15 5.0M
2025-03-24 45.24 49.30 44.50 47.40 2.6M
2025-03-21 47.03 50.90 44.11 45.25 4.7M
2025-03-20 46.14 49.00 46.14 46.63 5.5M
2025-03-19 57.00 57.18 51.27 51.27 1.2M
2025-03-18 56.97 56.97 56.97 56.97 3.0M
2025-03-17 51.79 51.79 51.79 51.79 2.1M
2025-03-14 47.08 47.08 43.20 47.08 3.4M
2025-03-13 42.80 42.80 42.80 42.80 2.5M
2025-03-12 36.00 38.91 32.55 38.91 14.9M
2025-03-11 32.40 35.37 32.20 35.37 9.2M
2025-03-10 30.30 32.15 30.01 32.15 11.3M
2025-03-07 26.92 29.23 26.89 29.23 14.6M
2025-03-06 26.69 27.00 26.30 26.57 1.4M
2025-03-05 26.99 27.80 26.50 26.82 3.5M
2025-03-04 24.51 27.99 24.51 26.55 10.0M
2025-03-03 29.00 29.00 26.60 26.60 4.5M
2025-02-28 32.40 32.50 29.56 29.56 8.5M
2025-02-27 33.11 34.64 30.12 32.84 17.6M
2025-02-26 29.10 31.99 27.30 31.99 25.3M
2025-02-25 28.48 30.80 28.00 29.08 23.9M
2025-02-24 29.85 31.00 27.99 28.00 43.1M
2025-02-21 32.85 33.05 31.10 31.10 17.6M
2025-02-20 36.60 37.00 34.56 34.56 2.6M
2025-02-19 42.89 46.94 38.40 38.40 12.9M
2025-02-18 41.80 42.67 37.85 42.67 6.1M
2025-02-17 37.00 38.79 36.00 38.79 8.5M
2025-02-14 35.26 35.26 35.26 35.26 1.1M
2025-02-13 29.90 32.05 29.90 32.05 3.6M
2025-02-12 27.00 29.14 27.00 29.14 1.9M
2025-02-11 26.50 26.75 25.77 26.49 1.8M
2025-02-10 23.11 25.66 23.11 25.66 2.7M
2025-02-07 23.99 24.00 23.00 23.33 0.1M
2025-02-06 24.07 24.07 23.50 23.56 0.1M
2025-02-04 23.99 24.48 23.50 24.07 0.2M
2025-02-03 24.45 24.50 23.70 23.81 0.1M
2025-01-31 25.48 25.48 24.40 24.62 0.1M
2025-01-30 24.50 25.50 24.17 25.27 0.5M
2025-01-29 24.27 24.60 24.00 24.23 0.3M
2025-01-28 26.00 26.92 24.00 24.20 2.7M
2025-01-27 23.90 25.85 23.75 25.85 5.2M
2025-01-24 24.00 24.55 23.45 23.50 1.7M
2025-01-23 24.00 24.35 23.54 23.75 0.4M
2025-01-22 23.99 24.24 23.25 23.82 1.6M
2025-01-21 25.27 26.00 23.55 24.05 4.6M
2025-01-20 24.50 26.00 24.25 25.18 7.9M
2025-01-17 24.23 24.70 24.00 24.50 0.3M
2025-01-16 24.99 24.99 24.00 24.04 0.2M
2025-01-15 25.40 26.30 24.25 24.53 1.8M
2025-01-14 25.03 25.90 24.30 25.26 1.5M
2025-01-13 22.60 24.78 22.41 24.78 0.7M
2025-01-10 22.78 23.00 22.01 22.53 0.4M
2025-01-09 23.28 23.75 22.60 22.73 0.8M
2025-01-08 24.25 25.10 23.00 23.39 2.2M
2025-01-07 24.91 24.91 23.00 24.44 0.5M
2025-01-06 25.59 25.59 24.50 24.81 0.5M
2025-01-03 26.30 26.38 24.99 25.30 0.5M
2025-01-02 26.50 27.00 25.85 26.16 1.0M
2025-01-01 26.12 26.99 25.90 26.48 1.8M