Avanceon Ltd (AVAN)

AVAN
🏛️ パキスタン →
50.61
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
09:30 51.85 51.85 51.55 51.85 6.3K
09:35 51.85 51.88 51.60 51.60 13.1K
09:40 51.60 51.79 51.60 51.60 3.6K
09:45 51.70 51.70 51.52 51.55 15.8K
09:50 51.55 51.58 51.53 51.55 8.3K
09:55 51.54 51.55 51.50 51.53 10.6K
10:00 51.53 51.53 51.49 51.49 21.7K
10:05 51.46 51.55 51.46 51.55 10.1K
10:10 51.57 51.59 51.47 51.59 7.2K
10:15 51.51 51.60 51.51 51.51 5.3K
10:20 51.50 51.60 51.50 51.50 54.9K
10:25 51.51 51.59 51.50 51.50 11.7K
10:30 51.50 51.58 51.49 51.49 36.0K
10:35 51.50 51.50 51.49 51.50 9.4K
10:40 51.51 51.52 51.50 51.50 4.6K
10:45 51.52 51.55 51.49 51.55 12.0K
10:50 51.56 51.75 51.56 51.75 11.1K
10:55 51.75 51.85 51.72 51.82 56.0K
11:00 51.82 51.86 51.82 51.82 48.7K
11:05 51.83 51.85 51.71 51.84 36.2K
11:10 51.85 51.85 51.76 51.76 5.9K
11:15 51.60 51.75 51.60 51.73 13.2K
11:20 51.72 51.72 51.61 51.62 4.6K
11:25 51.72 51.72 51.61 51.61 8.0K
11:30 51.75 51.75 51.70 51.70 0.1K
11:35 51.61 51.70 51.61 51.70 1.6K
11:40 51.61 51.61 51.55 51.55 12.6K
11:45 51.55 51.60 51.50 51.50 7.2K
11:50 51.50 51.60 51.50 51.60 14.0K
11:55 51.60 51.60 51.40 51.40 13.5K
12:00 51.40 51.67 51.40 51.67 9.4K
12:05 51.43 51.67 51.42 51.67 2.2K
12:10 51.65 51.65 51.65 51.65 0.1K
12:15 51.65 51.65 51.54 51.60 15.2K
12:20 51.55 51.55 51.43 51.43 6.6K
12:25 51.45 51.45 51.40 51.45 30.0K
12:30 51.45 51.45 51.40 51.40 2.0K
12:35 51.45 51.45 51.40 51.40 18.7K
12:40 51.40 51.45 51.40 51.41 2.4K
12:45 51.41 51.41 51.35 51.35 2.7K
12:50 51.35 51.40 51.30 51.40 7.3K
12:55 51.25 51.40 51.25 51.26 4.8K
13:00 51.40 51.42 51.30 51.40 4.8K
13:05 51.40 51.58 51.12 51.20 11.9K
13:10 51.22 51.40 51.11 51.20 35.5K
13:15 51.20 51.20 51.11 51.20 6.5K
13:20 51.20 51.20 51.10 51.10 10.9K
13:25 51.20 51.20 51.13 51.19 1.4K
13:30 51.19 51.20 51.12 51.20 21.2K
13:35 51.20 51.26 51.15 51.15 11.0K
13:40 51.16 51.39 51.15 51.39 3.2K
13:45 51.25 51.25 51.16 51.20 12.9K
13:50 51.24 51.29 51.20 51.29 3.3K
13:55 51.31 51.45 51.31 51.40 5.6K
14:00 51.40 51.45 51.40 51.45 2.3K
14:05 51.40 51.48 51.40 51.41 23.5K
14:10 51.41 51.45 51.41 51.45 5.4K
14:15 51.45 51.45 51.42 51.42 9.4K
14:20 51.42 51.50 51.41 51.41 5.7K
14:25 51.41 51.50 51.40 51.40 4.6K
14:30 51.41 51.55 51.40 51.50 7.4K
14:35 51.40 51.40 51.35 51.40 10.1K
14:40 51.40 51.40 51.35 51.35 5.9K
14:45 51.32 51.35 51.31 51.31 6.5K
14:50 51.31 51.39 51.25 51.39 8.8K
14:55 51.39 51.39 51.30 51.30 3.6K
15:00 51.40 51.40 51.40 51.40 19.0K
15:05 51.36 51.36 51.15 51.34 21.7K
15:10 51.34 51.34 51.12 51.13 10.9K
15:15 51.20 51.34 51.10 51.11 13.7K
15:20 51.33 51.33 51.21 51.21 3.6K
15:25 51.21 51.33 51.20 51.25 8.8K
16:25 51.26 51.26 51.26 51.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 51.30 51.47 50.50 50.61 1.2M
2025-09-25 51.88 51.88 51.10 51.26 0.9M
2025-09-24 52.00 52.17 51.30 51.42 0.7M
2025-09-23 52.26 53.00 51.65 51.81 1.4M
2025-09-22 52.00 52.40 51.40 51.54 1.0M
2025-09-19 52.80 53.19 51.00 52.08 3.7M
2025-09-18 53.05 53.68 52.55 52.64 2.1M
2025-09-17 52.83 53.39 52.08 52.64 2.9M
2025-09-16 52.90 52.94 52.01 52.76 2.0M
2025-09-15 54.00 54.00 52.10 52.64 2.9M
2025-09-12 53.39 54.30 52.30 52.54 7.0M
2025-09-11 48.80 53.48 48.71 52.37 17.2M
2025-09-10 48.20 49.14 47.89 48.71 2.6M
2025-09-09 47.77 48.38 47.77 48.01 1.0M
2025-09-08 48.30 48.64 48.16 48.26 0.9M
2025-09-05 48.66 48.80 48.30 48.35 0.9M
2025-09-04 48.71 48.98 48.34 48.57 1.0M
2025-09-03 48.64 49.20 48.50 48.71 1.0M
2025-09-02 48.93 48.97 48.35 48.63 1.6M
2025-09-01 49.11 49.41 48.65 48.93 1.7M
2025-08-29 49.75 50.20 49.67 49.79 1.0M
2025-08-28 49.90 50.14 49.50 49.68 0.7M
2025-08-27 50.18 50.18 49.61 49.70 0.8M
2025-08-26 49.66 50.15 49.60 49.97 0.9M
2025-08-25 49.63 50.25 49.50 49.66 0.5M
2025-08-22 49.60 50.13 49.50 49.73 0.4M
2025-08-21 49.97 50.50 48.76 49.68 1.3M
2025-08-20 50.50 51.00 49.84 49.97 1.1M
2025-08-19 50.19 50.74 49.72 50.40 1.8M
2025-08-18 50.60 51.90 50.00 50.18 4.2M
2025-08-15 48.77 50.60 48.77 50.11 5.9M
2025-08-13 48.40 49.25 48.40 48.71 1.7M
2025-08-12 48.50 48.89 48.02 48.22 0.5M
2025-08-11 48.20 48.50 48.00 48.32 0.4M
2025-08-08 48.77 48.77 47.92 48.09 0.6M
2025-08-07 48.50 49.32 48.17 48.47 1.4M
2025-08-06 48.65 48.89 47.90 48.15 0.8M
2025-08-05 48.75 49.00 48.40 48.46 1.0M
2025-08-04 48.50 48.95 48.12 48.52 0.8M
2025-08-01 49.12 49.15 48.40 48.61 0.4M
2025-07-31 48.99 49.40 48.45 49.12 0.8M
2025-07-30 48.58 49.69 48.30 48.46 1.0M
2025-07-29 49.72 49.75 48.30 48.58 0.8M
2025-07-28 49.60 49.80 49.06 49.25 0.3M
2025-07-25 49.35 50.09 48.60 49.60 1.5M
2025-07-24 49.53 49.68 49.20 49.29 0.5M
2025-07-23 49.90 49.98 49.39 49.43 0.6M
2025-07-22 49.50 50.40 49.00 49.43 1.6M
2025-07-21 50.35 50.35 49.15 49.26 0.4M
2025-07-18 50.79 51.00 49.61 49.68 0.6M
2025-07-17 49.66 50.40 49.60 50.10 0.6M
2025-07-16 49.80 50.30 49.10 49.65 0.5M
2025-07-15 51.13 51.34 49.70 49.89 0.9M
2025-07-14 51.47 51.70 51.05 51.37 1.0M
2025-07-11 51.60 52.39 50.81 50.88 1.6M
2025-07-10 50.98 52.15 50.50 51.24 1.7M
2025-07-09 51.80 51.80 50.75 50.89 0.9M
2025-07-08 52.66 53.25 51.50 51.66 2.3M
2025-07-07 51.20 53.50 50.60 52.66 9.8M
2025-07-04 50.40 51.45 50.13 50.67 1.5M
2025-07-03 51.00 51.60 50.01 50.42 1.6M
2025-07-02 50.80 51.49 50.45 50.85 2.7M
2025-07-01 49.02 51.10 48.97 50.34 5.2M
2025-06-30 48.80 49.50 48.60 48.79 0.6M
2025-06-27 47.55 49.10 47.40 48.61 2.7M
2025-06-26 48.01 48.30 47.20 47.39 1.1M
2025-06-25 48.40 48.49 47.80 47.97 0.8M
2025-06-24 49.00 49.00 47.26 48.03 1.0M
2025-06-23 46.90 46.90 44.50 44.83 1.0M
2025-06-20 47.94 48.45 46.60 47.46 0.5M
2025-06-19 48.11 49.30 47.81 47.92 1.1M
2025-06-18 48.60 48.88 48.10 48.20 0.4M
2025-06-17 49.39 49.39 48.35 48.46 0.9M
2025-06-16 48.79 49.25 48.70 48.92 0.5M
2025-06-13 49.10 49.95 48.24 48.79 1.0M
2025-06-12 51.19 51.88 49.86 50.05 2.9M
2025-06-11 51.25 51.29 50.72 50.93 1.3M
2025-06-10 51.43 51.43 50.70 50.83 0.9M
2025-06-05 50.15 51.64 49.93 50.71 4.4M
2025-06-04 50.06 50.28 49.75 49.98 0.7M
2025-06-03 49.80 50.12 49.03 50.00 0.9M
2025-06-02 49.99 50.70 49.26 49.51 1.4M
2025-05-30 49.00 50.40 48.63 49.59 2.9M
2025-05-29 48.51 49.89 48.50 49.01 1.6M
2025-05-27 48.40 48.78 47.91 48.37 0.6M
2025-05-26 48.65 49.30 48.00 48.30 1.3M
2025-05-23 49.20 49.60 48.75 48.98 0.5M
2025-05-22 50.05 50.60 49.25 49.37 1.6M
2025-05-21 49.06 50.50 49.06 50.09 1.0M
2025-05-20 50.40 50.40 49.05 49.35 0.8M
2025-05-19 51.15 52.00 50.32 50.51 1.0M
2025-05-16 52.15 53.39 50.90 51.21 6.3M
2025-05-15 47.47 51.90 47.25 51.42 8.2M
2025-05-14 47.50 47.99 46.25 47.34 1.4M
2025-05-13 46.98 47.80 45.39 47.20 2.4M
2025-05-12 45.38 45.38 45.00 45.38 1.3M
2025-05-09 40.00 41.90 37.50 41.25 2.8M
2025-05-08 45.31 46.39 40.78 40.78 1.6M
2025-05-07 44.01 46.99 44.00 45.31 1.7M
2025-05-06 48.00 49.09 47.86 48.57 1.6M
2025-05-05 47.60 48.65 47.13 47.86 1.4M
2025-05-02 46.00 47.40 46.00 47.01 0.8M
2025-04-30 48.00 48.00 45.50 45.75 1.0M
2025-04-29 47.55 48.15 46.92 47.70 0.8M
2025-04-28 47.70 49.40 47.24 47.53 1.6M
2025-04-25 48.68 49.00 47.02 47.24 1.9M
2025-04-24 49.51 49.70 48.48 48.64 1.2M
2025-04-23 50.80 51.47 50.00 50.28 1.1M
2025-04-22 51.74 51.74 50.00 50.76 0.8M
2025-04-21 50.00 51.45 49.71 51.29 2.2M
2025-04-18 50.24 50.50 49.71 49.90 0.8M
2025-04-17 50.01 50.49 49.78 50.03 0.6M
2025-04-16 51.47 51.47 49.82 50.08 1.5M
2025-04-15 50.50 51.55 49.98 51.06 2.2M
2025-04-14 50.20 50.20 49.30 49.79 0.6M
2025-04-11 49.78 49.78 49.00 49.19 0.8M
2025-04-10 48.87 49.99 48.57 49.85 2.2M
2025-04-09 48.55 48.98 47.00 47.63 0.9M
2025-04-08 48.52 49.60 48.45 48.55 1.6M
2025-04-07 51.95 51.95 46.70 48.28 2.5M
2025-04-04 52.24 52.65 51.70 51.89 1.5M
2025-04-03 52.00 52.10 50.00 51.80 1.9M
2025-03-27 53.19 53.50 52.00 52.23 1.6M
2025-03-26 53.89 53.98 52.45 52.62 1.1M
2025-03-25 54.10 54.15 52.90 53.10 0.8M
2025-03-24 54.65 55.00 54.00 54.08 0.5M
2025-03-21 54.99 55.17 54.51 54.66 0.5M
2025-03-20 55.52 55.65 54.55 54.98 1.8M
2025-03-19 54.52 55.75 54.48 55.27 4.0M
2025-03-18 53.79 54.50 53.30 54.27 2.7M
2025-03-17 53.47 53.78 53.13 53.18 0.8M
2025-03-14 53.48 53.85 52.99 53.22 1.3M
2025-03-13 53.20 53.80 52.81 53.03 0.8M
2025-03-12 53.00 53.49 52.65 52.99 0.5M
2025-03-11 52.80 53.00 52.53 52.95 0.3M
2025-03-10 53.10 53.18 52.70 52.90 0.4M
2025-03-07 53.27 53.50 52.80 53.08 0.4M
2025-03-06 52.98 53.30 52.72 52.93 0.5M
2025-03-05 53.57 53.57 52.20 52.71 0.6M
2025-03-04 52.00 53.30 51.96 53.07 0.5M
2025-03-03 52.20 52.50 52.00 52.03 0.3M
2025-02-28 52.93 53.20 52.11 52.23 1.0M
2025-02-27 53.60 53.60 52.90 52.93 0.6M
2025-02-26 53.50 53.70 52.85 53.15 0.8M
2025-02-25 54.20 54.55 52.90 53.10 1.5M
2025-02-24 54.00 54.45 53.61 54.03 0.5M
2025-02-21 54.70 54.70 54.01 54.10 0.7M
2025-02-20 54.25 54.95 54.00 54.16 0.9M
2025-02-19 54.02 55.19 54.02 54.23 0.8M
2025-02-18 53.86 54.45 53.53 54.01 0.6M
2025-02-17 54.43 54.74 53.59 53.77 0.4M
2025-02-14 54.52 55.25 54.03 54.39 0.9M
2025-02-13 56.00 56.25 54.85 54.99 1.4M
2025-02-12 56.47 56.62 55.61 55.80 1.5M
2025-02-11 55.88 56.70 55.66 56.08 0.9M
2025-02-10 55.49 56.00 54.65 55.85 1.1M
2025-02-07 55.06 55.90 54.15 55.09 0.5M
2025-02-06 56.98 56.98 54.31 55.06 1.9M
2025-02-04 56.65 57.09 56.18 56.57 0.9M
2025-02-03 58.00 58.00 56.50 56.59 0.9M
2025-01-31 58.30 59.35 57.80 58.03 2.3M
2025-01-30 57.26 58.69 57.25 58.33 2.2M
2025-01-29 57.80 58.00 56.71 56.97 0.9M
2025-01-28 58.21 58.75 56.90 57.58 2.0M
2025-01-27 60.51 61.24 58.30 58.67 2.5M
2025-01-24 59.49 61.88 58.02 60.42 8.7M
2025-01-23 58.00 58.42 56.50 58.16 1.2M
2025-01-22 58.75 59.47 56.80 57.40 1.3M
2025-01-21 59.88 61.42 58.01 59.13 5.1M
2025-01-20 59.10 60.20 58.82 59.57 4.0M
2025-01-17 58.38 59.00 57.55 58.66 1.1M
2025-01-16 57.90 58.98 57.01 58.58 1.9M
2025-01-15 58.69 59.43 57.69 57.83 1.9M
2025-01-14 57.31 58.70 56.60 58.09 1.9M
2025-01-13 56.70 57.10 55.00 56.80 1.1M
2025-01-10 56.40 56.88 55.56 56.11 1.3M
2025-01-09 57.30 57.64 56.01 56.46 1.3M
2025-01-08 59.22 59.98 57.30 57.59 1.7M
2025-01-07 59.28 59.50 57.51 59.01 2.2M
2025-01-06 60.55 60.84 58.01 59.00 3.2M
2025-01-03 62.18 62.39 60.00 60.53 3.2M
2025-01-02 62.90 64.25 62.00 62.32 7.5M
2025-01-01 61.97 62.62 61.03 61.98 4.9M