Avanceon Ltd (AVAN)

AVAN
🏛️ パキスタン →
50.42
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 64.00 64.90 63.13 63.39 1.5M
2021-12-30 65.46 66.09 64.56 64.61 3.1M
2021-12-29 63.37 64.87 62.96 64.66 1.7M
2021-12-28 62.05 63.48 62.05 62.78 1.5M
2021-12-27 62.96 62.96 61.77 62.08 0.6M
2021-12-24 64.59 65.25 62.47 62.78 1.7M
2021-12-23 63.99 65.57 63.13 64.45 2.9M
2021-12-22 65.11 65.74 63.17 63.76 1.7M
2021-12-21 67.09 67.90 64.70 65.04 3.4M
2021-12-20 64.28 67.27 63.44 66.78 3.9M
2021-12-17 62.80 64.63 62.79 63.17 1.3M
2021-12-16 64.61 65.74 62.63 63.44 4.3M
2021-12-15 62.25 64.29 61.77 64.29 4.6M
2021-12-14 55.66 60.16 55.39 59.87 2.9M
2021-12-13 59.05 59.62 55.10 55.65 1.2M
2021-12-10 60.17 61.57 58.28 58.70 1.7M
2021-12-09 63.99 63.99 59.87 60.73 3.3M
2021-12-08 63.99 65.95 63.72 64.28 4.0M
2021-12-07 58.71 62.94 58.71 62.94 3.5M
2021-12-06 59.14 60.17 56.74 58.43 1.9M
2021-12-03 58.64 61.50 57.19 57.25 2.0M
2021-12-02 66.42 66.71 61.66 61.66 3.3M
2021-12-01 66.75 67.83 66.08 66.57 1.2M
2021-11-30 67.48 68.52 65.40 66.02 2.4M
2021-11-29 64.63 68.36 62.68 67.30 2.7M
2021-11-26 65.01 66.44 63.65 65.04 1.9M
2021-11-25 65.88 66.50 63.49 65.66 2.2M
2021-11-24 67.82 68.02 63.10 65.39 4.9M
2021-11-23 71.13 72.04 67.48 68.18 4.2M
2021-11-22 71.86 72.21 69.29 70.78 2.8M
2021-11-19 72.33 73.91 71.34 72.50 1.8M
2021-11-18 72.90 73.74 68.87 71.51 2.5M
2021-11-17 75.83 75.83 71.35 73.14 4.3M
2021-11-16 71.64 76.42 71.31 76.42 5.4M
2021-11-15 72.31 72.31 70.00 70.96 2.0M
2021-11-12 72.96 72.96 70.82 71.74 2.9M
2021-11-11 72.52 73.74 71.30 72.70 5.1M
2021-11-10 71.31 73.73 71.30 72.21 4.8M
2021-11-09 73.04 73.44 69.98 70.98 5.2M
2021-11-08 77.84 78.95 73.11 73.46 6.0M
2021-11-05 79.28 79.86 77.24 77.89 6.5M
2021-11-04 75.13 79.65 74.64 79.28 7.7M
2021-11-03 73.08 75.76 72.49 74.94 6.0M
2021-11-02 72.87 75.83 71.67 73.05 5.8M
2021-11-01 73.11 74.30 69.43 72.62 11.0M
2021-10-29 75.13 75.75 71.30 71.30 6.7M
2021-10-28 77.91 78.26 74.44 75.40 3.5M
2021-10-27 79.44 80.35 77.22 77.90 3.8M
2021-10-26 78.37 79.65 77.01 77.39 1.9M
2021-10-25 78.92 79.11 76.87 78.96 1.2M
2021-10-22 79.10 80.00 75.36 78.21 6.7M
2021-10-21 82.12 82.40 78.61 79.51 2.4M
2021-10-20 80.70 83.83 80.63 81.81 3.6M
2021-10-18 80.70 81.39 78.28 79.48 3.3M
2021-10-15 82.44 84.77 80.77 82.12 5.0M
2021-10-14 76.52 81.84 74.16 81.84 6.7M
2021-10-13 81.25 82.19 75.48 76.17 4.9M
2021-10-12 81.39 82.44 76.05 79.93 9.6M
2021-10-11 87.74 87.74 81.17 81.17 4.1M
2021-10-08 89.04 89.67 86.96 87.74 3.1M
2021-10-07 91.13 93.39 89.12 89.50 3.5M
2021-10-06 94.26 94.60 89.74 89.74 4.4M
2021-10-05 99.09 100.54 92.77 93.84 13.7M
2021-10-04 89.74 96.93 88.35 96.93 10.0M
2021-10-01 84.87 91.55 84.17 90.17 5.8M
2021-09-30 82.78 86.53 81.50 85.22 2.4M
2021-09-29 86.61 86.61 80.74 82.40 5.7M
2021-09-28 81.38 86.43 80.90 86.43 5.0M
2021-09-27 83.83 86.60 77.24 81.43 3.7M
2021-09-24 86.37 90.22 82.09 83.41 5.9M
2021-09-23 86.68 88.14 84.00 86.26 3.7M
2021-09-22 89.74 90.05 83.30 86.12 10.1M
2021-09-21 93.50 93.77 89.39 89.74 3.2M
2021-09-20 93.22 93.55 91.51 92.93 2.0M
2021-09-17 97.74 98.85 92.73 93.32 6.8M
2021-09-16 94.96 98.09 93.22 96.40 8.9M
2021-09-15 92.87 94.95 91.76 93.98 4.8M
2021-09-14 95.48 95.99 90.50 91.86 3.8M
2021-09-13 95.79 98.25 93.91 95.47 6.9M
2021-09-10 100.17 101.15 94.96 95.30 12.6M
2021-09-09 92.51 97.25 92.21 97.25 13.8M
2021-09-08 89.05 91.49 88.36 90.82 6.2M
2021-09-07 86.96 89.04 86.61 88.69 5.3M
2021-09-06 85.54 90.09 85.15 86.92 11.6M
2021-09-03 84.87 86.25 84.36 85.57 2.1M
2021-09-02 86.26 86.54 84.38 84.66 2.2M
2021-09-01 85.84 86.96 84.66 86.19 3.5M
2021-08-31 88.42 88.77 84.73 85.08 5.0M
2021-08-30 90.43 91.13 88.14 88.35 3.3M
2021-08-27 87.88 90.43 86.78 90.39 3.7M
2021-08-26 87.37 90.09 87.34 88.35 3.9M
2021-08-25 89.04 89.33 86.96 88.00 2.5M
2021-08-24 89.73 91.34 88.28 89.39 6.7M
2021-08-23 87.30 89.75 87.30 89.01 5.6M
2021-08-20 86.25 89.59 85.57 87.37 7.0M
2021-08-17 80.97 85.08 80.97 83.47 6.8M
2021-08-16 81.39 82.54 79.03 80.55 3.7M
2021-08-13 80.70 82.92 80.70 81.61 3.4M
2021-08-12 82.09 84.07 80.90 81.29 4.0M
2021-08-11 85.57 86.61 81.81 82.08 5.3M
2021-08-10 81.39 85.57 79.10 83.93 10.8M
2021-08-09 88.63 88.97 82.07 82.07 9.0M
2021-08-06 89.04 92.84 87.65 87.93 14.5M
2021-08-05 86.61 90.35 86.61 88.07 9.5M
2021-08-04 86.18 87.58 85.21 86.25 5.3M
2021-08-03 85.57 88.63 85.01 85.73 8.6M
2021-08-02 78.62 85.41 78.62 85.41 10.1M
2021-07-30 83.13 83.76 78.30 79.46 6.1M
2021-07-29 79.30 83.82 79.10 82.78 9.3M
2021-07-28 77.98 83.13 77.98 79.97 10.1M
2021-07-27 77.91 79.20 76.70 77.91 2.9M
2021-07-26 76.67 79.93 75.13 77.46 7.8M
2021-07-23 80.70 81.39 76.59 77.52 11.6M
2021-07-19 73.38 76.92 73.22 76.92 6.0M
2021-07-16 66.27 71.56 66.27 71.56 9.4M
2021-07-15 65.38 67.62 64.90 66.75 3.9M
2021-07-14 65.22 66.09 64.87 64.90 1.0M
2021-07-13 64.18 66.37 64.07 64.80 2.4M
2021-07-12 64.81 65.11 63.73 64.36 0.6M
2021-07-09 65.95 66.44 64.56 64.70 1.9M
2021-07-08 63.99 66.50 63.99 65.88 2.9M
2021-07-07 62.97 63.79 61.29 63.65 2.7M
2021-07-06 64.77 65.38 62.61 62.75 1.1M
2021-07-05 66.09 66.09 64.80 65.04 1.4M
2021-07-02 64.33 66.70 64.33 66.18 5.7M
2021-07-01 64.01 64.50 63.65 63.73 1.7M
2021-06-30 63.82 64.49 63.44 63.93 1.1M
2021-06-29 64.54 65.95 63.21 63.30 3.9M
2021-06-28 67.34 67.48 63.03 63.46 3.2M
2021-06-25 66.23 67.82 66.09 67.20 4.4M
2021-06-24 66.71 68.10 65.95 66.61 7.8M
2021-06-23 62.89 67.13 62.47 65.75 9.5M
2021-06-22 63.90 64.17 62.75 62.82 1.2M
2021-06-21 63.66 64.73 62.96 63.65 2.6M
2021-06-18 65.32 66.01 63.48 64.26 2.8M
2021-06-17 63.30 65.38 62.78 65.32 4.8M
2021-06-16 63.86 63.93 63.24 63.30 1.2M
2021-06-15 63.41 64.69 62.64 63.58 3.1M
2021-06-14 65.95 65.95 62.96 63.03 3.4M
2021-06-11 62.89 64.42 62.28 62.99 4.5M
2021-06-10 60.35 63.82 60.34 63.02 5.2M
2021-06-09 60.87 61.67 60.21 60.67 5.5M
2021-06-08 62.25 62.26 60.52 60.87 4.3M
2021-06-07 63.02 63.24 61.57 61.95 3.1M
2021-06-04 62.46 62.61 61.57 62.09 1.8M
2021-06-03 61.74 63.58 61.57 62.12 3.9M
2021-06-02 61.22 62.09 60.53 61.36 1.9M
2021-06-01 63.65 64.35 60.87 61.22 4.0M
2021-05-31 59.62 62.88 59.48 62.88 5.6M
2021-05-28 55.54 59.41 55.20 58.78 5.2M
2021-05-27 54.95 57.12 53.14 55.85 7.2M
2021-05-26 52.58 55.07 52.46 53.62 8.2M
2021-05-25 52.68 52.78 52.04 52.36 1.9M
2021-05-24 51.42 52.75 51.36 52.32 3.6M
2021-05-21 50.58 51.74 50.58 51.13 1.2M
2021-05-20 50.48 51.89 49.97 50.78 3.1M
2021-05-19 51.16 51.30 50.15 50.32 1.8M
2021-05-18 52.75 52.75 49.00 51.66 3.3M
2021-05-17 50.21 53.22 50.15 53.04 5.3M
2021-05-06 49.16 49.84 47.97 49.80 2.5M
2021-05-05 48.99 49.80 47.54 48.69 2.0M
2021-05-04 46.38 48.99 46.00 48.97 3.1M
2021-05-03 47.54 47.54 45.51 45.80 2.8M
2021-04-30 51.59 51.74 47.57 47.74 2.4M
2021-04-29 51.31 52.16 50.67 51.10 0.9M
2021-04-28 52.29 53.21 51.59 51.88 2.7M
2021-04-27 50.45 52.61 50.44 51.68 3.8M
2021-04-26 50.44 51.30 49.28 50.44 3.1M
2021-04-23 50.71 51.77 47.54 50.41 2.4M
2021-04-22 53.62 53.62 50.44 50.90 3.1M
2021-04-21 55.54 55.54 52.64 53.04 9.1M
2021-04-20 59.33 61.33 58.83 60.67 3.4M
2021-04-19 58.67 59.34 56.57 57.83 1.6M
2021-04-16 60.16 60.60 59.37 59.43 1.1M
2021-04-15 60.76 60.93 59.33 59.66 1.3M
2021-04-14 60.99 61.85 60.34 60.53 4.0M
2021-04-13 60.00 61.33 58.40 60.83 5.2M
2021-04-12 63.33 63.60 58.69 60.13 8.0M
2021-04-09 61.09 63.97 60.08 63.31 11.4M
2021-04-08 57.00 60.76 55.41 60.76 7.2M
2021-04-07 55.27 58.33 54.87 57.03 7.6M
2021-04-06 50.68 54.41 50.68 54.41 4.6M
2021-04-05 55.20 56.59 50.59 50.59 3.8M
2021-04-02 56.67 56.73 53.67 54.87 1.9M
2021-04-01 59.20 59.80 55.17 56.27 2.5M
2021-03-31 59.67 60.93 56.96 59.67 3.6M
2021-03-30 56.50 59.13 56.00 58.78 3.3M
2021-03-29 61.40 61.66 57.27 57.27 4.6M
2021-03-26 61.90 63.13 61.10 61.91 3.6M
2021-03-25 64.26 64.87 61.01 62.02 8.2M
2021-03-24 62.00 64.33 60.34 63.67 6.6M
2021-03-22 59.67 62.93 56.07 61.53 4.3M
2021-03-19 59.59 61.33 58.67 60.34 3.2M
2021-03-18 64.65 65.00 58.89 59.66 8.3M
2021-03-17 61.00 63.66 60.71 63.66 6.3M
2021-03-16 56.33 59.31 54.84 59.31 4.7M
2021-03-15 53.33 55.17 52.87 55.17 2.1M
2021-03-12 48.01 52.20 46.00 51.33 3.3M
2021-03-11 52.33 52.67 49.05 49.05 3.3M
2021-03-10 56.50 56.63 52.33 52.33 3.2M
2021-03-09 60.67 60.87 55.94 56.23 3.4M
2021-03-08 62.67 63.43 60.00 60.00 2.0M
2021-03-05 61.33 61.92 60.01 61.57 2.1M
2021-03-04 60.67 62.32 60.00 61.67 3.8M
2021-03-03 63.61 64.40 63.17 63.67 1.8M
2021-03-02 63.33 64.59 62.77 63.80 3.2M
2021-03-01 62.00 63.33 59.33 63.17 5.1M
2021-02-26 64.70 64.93 60.75 61.86 6.3M
2021-02-25 64.66 65.67 63.33 65.30 2.5M
2021-02-24 67.13 67.13 63.00 63.67 3.6M
2021-02-23 68.89 69.00 65.33 65.87 3.6M
2021-02-22 69.67 69.87 68.40 68.87 5.8M
2021-02-19 67.00 69.60 66.67 68.95 13.3M
2021-02-18 66.13 67.47 65.80 66.53 3.8M
2021-02-17 66.40 67.93 65.73 66.47 5.2M
2021-02-16 66.23 67.00 65.33 66.16 3.8M
2021-02-15 64.27 66.59 64.00 65.13 5.3M
2021-02-12 63.00 65.60 62.83 64.27 4.0M
2021-02-11 66.23 66.90 62.73 63.60 3.2M
2021-02-10 66.67 67.67 65.20 65.99 3.1M
2021-02-09 69.06 70.23 66.47 66.57 8.3M
2021-02-08 65.93 69.60 64.03 68.55 9.1M
2021-02-04 68.97 69.10 64.00 65.60 7.0M
2021-02-03 68.43 70.33 68.19 68.67 6.2M
2021-02-02 68.67 69.33 67.33 68.00 2.7M
2021-02-01 70.93 71.32 67.67 67.99 4.8M
2021-01-29 69.57 71.66 69.57 70.31 8.4M
2021-01-28 71.75 72.50 69.00 69.50 8.9M
2021-01-27 69.66 72.87 68.07 72.16 22.7M
2021-01-26 68.00 70.97 67.50 69.40 17.1M
2021-01-25 63.05 67.67 63.05 67.67 18.1M
2021-01-22 64.33 64.40 62.10 62.95 7.4M
2021-01-21 62.83 64.27 62.65 63.71 9.7M
2021-01-20 61.34 63.13 60.73 62.29 10.2M
2021-01-19 61.03 62.70 60.17 61.21 7.3M
2021-01-18 59.66 62.51 59.00 60.73 7.3M
2021-01-15 60.76 61.83 59.53 59.83 3.6M
2021-01-14 61.67 61.93 60.01 60.41 3.3M
2021-01-13 62.14 63.17 61.34 61.93 9.4M
2021-01-12 59.07 62.31 58.80 62.01 5.7M
2021-01-11 60.33 60.47 58.93 59.07 1.9M
2021-01-08 60.00 61.00 59.13 59.67 5.0M
2021-01-07 60.00 60.60 58.74 59.29 3.6M
2021-01-06 61.13 61.13 59.37 59.98 3.8M
2021-01-05 57.33 61.53 56.71 60.34 7.7M
2021-01-04 61.00 61.00 56.20 57.51 5.5M
2021-01-01 62.27 62.57 60.03 60.37 4.4M