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
2023-12-29 52.26 53.26 51.46 52.14 2.4M
2023-12-28 50.36 52.73 49.86 51.96 4.1M
2023-12-27 48.26 50.00 47.78 49.82 1.4M
2023-12-26 49.09 50.09 45.82 50.00 1.6M
2023-12-22 51.36 51.55 48.64 49.55 1.1M
2023-12-21 50.82 51.32 48.91 51.32 1.4M
2023-12-20 51.68 52.18 48.19 50.36 1.9M
2023-12-19 55.46 55.63 51.45 51.46 2.3M
2023-12-18 56.55 57.18 55.36 55.46 1.6M
2023-12-15 55.99 57.23 55.14 56.36 2.1M
2023-12-14 55.73 56.36 54.73 55.55 2.2M
2023-12-13 59.09 59.68 54.66 55.77 3.7M
2023-12-12 59.62 60.00 58.64 58.82 2.2M
2023-12-11 59.05 60.63 57.91 59.32 5.9M
2023-12-08 59.32 60.17 58.64 58.91 3.8M
2023-12-07 60.89 61.77 57.68 59.20 6.5M
2023-12-06 59.18 61.82 59.18 60.45 13.7M
2023-12-05 58.23 59.31 57.51 58.76 3.2M
2023-12-04 57.73 59.55 57.73 58.31 4.4M
2023-12-01 56.81 58.18 56.68 58.00 4.3M
2023-11-30 57.18 57.50 56.15 56.64 1.8M
2023-11-29 58.16 58.46 56.55 56.82 4.1M
2023-11-28 57.62 59.09 56.39 57.55 6.6M
2023-11-27 58.05 58.05 56.10 57.44 3.8M
2023-11-24 57.27 59.91 57.09 57.36 8.8M
2023-11-23 54.14 56.85 53.73 56.85 14.6M
2023-11-22 52.38 53.13 52.36 52.91 4.1M
2023-11-21 51.82 53.64 51.36 52.27 16.1M
2023-11-20 52.27 52.55 51.18 51.32 4.2M
2023-11-17 52.36 53.04 51.55 51.64 4.6M
2023-11-16 50.46 53.44 49.56 52.53 13.0M
2023-11-15 50.73 50.96 49.55 49.92 5.2M
2023-11-14 49.18 50.59 48.18 50.41 5.1M
2023-11-13 48.42 49.31 48.21 48.91 2.9M
2023-11-10 47.27 48.79 47.27 48.00 2.7M
2023-11-08 47.73 48.59 47.20 47.58 0.9M
2023-11-07 48.97 49.86 48.00 48.07 2.2M
2023-11-06 48.68 49.18 48.37 48.82 1.6M
2023-11-03 47.95 48.97 47.27 48.53 2.3M
2023-11-02 47.71 48.16 47.28 47.65 1.9M
2023-11-01 46.26 48.27 45.91 47.18 5.2M
2023-10-31 45.56 46.01 44.97 45.68 1.6M
2023-10-30 45.26 46.36 43.64 45.56 1.2M
2023-10-27 48.64 49.04 45.17 45.17 6.8M
2023-10-26 48.74 50.00 48.64 48.73 1.6M
2023-10-25 49.53 49.65 48.73 48.95 1.4M
2023-10-24 49.76 50.36 49.11 49.55 1.0M
2023-10-23 51.32 51.32 49.09 49.63 2.4M
2023-10-20 49.09 51.36 48.87 50.54 7.1M
2023-10-19 47.72 49.26 46.47 48.64 6.3M
2023-10-18 46.95 48.36 46.09 47.22 4.1M
2023-10-17 47.96 48.17 46.36 46.91 1.5M
2023-10-16 47.27 48.64 46.56 47.99 4.6M
2023-10-13 46.99 47.64 46.27 46.91 2.5M
2023-10-12 47.73 47.91 46.05 46.30 2.1M
2023-10-11 45.46 48.18 45.46 47.59 6.5M
2023-10-10 44.27 45.66 44.27 45.32 2.5M
2023-10-09 44.56 44.90 44.09 44.46 1.0M
2023-10-06 44.07 45.86 44.07 44.82 3.5M
2023-10-05 43.65 44.23 43.64 43.94 1.2M
2023-10-04 43.65 44.32 43.41 43.50 1.3M
2023-10-03 43.80 43.86 43.05 43.47 0.4M
2023-10-02 42.96 43.80 42.96 43.77 0.6M
2023-09-28 43.86 43.86 42.26 43.14 0.9M
2023-09-27 43.46 43.91 43.41 43.68 0.9M
2023-09-26 43.80 44.05 43.47 43.55 0.4M
2023-09-25 44.09 44.39 43.82 43.85 1.0M
2023-09-22 43.86 44.23 43.64 43.68 0.5M
2023-09-21 43.68 44.31 43.29 44.27 0.4M
2023-09-20 44.16 44.86 43.72 43.87 0.2M
2023-09-19 44.26 45.45 44.26 44.46 0.3M
2023-09-18 44.50 44.50 43.77 44.09 0.1M
2023-09-15 45.45 45.45 43.74 44.20 1.0M
2023-09-14 43.91 44.73 43.87 44.68 0.3M
2023-09-13 43.82 44.82 43.82 44.09 0.3M
2023-09-12 44.29 44.98 43.82 44.11 0.7M
2023-09-11 44.09 44.73 43.41 44.18 0.9M
2023-09-08 43.81 44.00 43.23 43.96 0.5M
2023-09-07 43.44 44.07 43.23 43.46 0.8M
2023-09-06 42.77 43.55 42.65 43.45 0.4M
2023-09-05 44.36 44.36 42.96 43.11 0.6M
2023-09-04 43.64 44.13 43.55 43.73 0.5M
2023-09-01 42.27 44.02 42.06 43.36 0.8M
2023-08-31 42.24 43.98 40.55 43.09 4.0M
2023-08-30 44.55 44.55 41.64 41.82 1.5M
2023-08-29 48.08 48.55 44.06 44.45 4.9M
2023-08-28 47.23 48.00 46.68 47.50 1.5M
2023-08-25 48.37 48.61 46.81 47.59 1.6M
2023-08-24 48.36 48.98 48.15 48.24 0.8M
2023-08-23 48.64 48.88 47.73 48.17 0.4M
2023-08-22 48.68 49.20 48.32 48.42 0.6M
2023-08-21 49.54 49.55 48.50 48.85 0.6M
2023-08-18 50.40 50.68 49.46 49.71 1.4M
2023-08-17 50.00 51.23 49.85 50.36 5.4M
2023-08-16 50.08 50.96 49.64 50.18 3.1M
2023-08-15 49.09 50.59 49.09 50.08 2.1M
2023-08-11 48.20 49.55 48.20 49.13 0.9M
2023-08-10 49.82 50.55 48.18 48.68 1.8M
2023-08-09 48.37 49.63 48.18 49.63 1.5M
2023-08-08 50.20 50.73 47.87 48.05 2.0M
2023-08-07 51.01 51.81 49.90 49.91 1.8M
2023-08-04 51.27 51.64 50.20 50.82 1.7M
2023-08-03 54.04 54.09 51.00 51.55 5.3M
2023-08-02 52.51 53.73 52.36 53.14 4.4M
2023-08-01 52.63 53.36 51.82 52.58 4.9M
2023-07-31 50.81 52.91 50.10 51.96 8.0M
2023-07-27 50.37 51.25 50.06 50.00 5.1M
2023-07-26 49.18 51.27 49.17 50.41 8.6M
2023-07-25 48.86 49.18 48.46 48.88 1.3M
2023-07-24 49.44 49.77 48.82 48.86 1.2M
2023-07-21 49.89 50.45 49.36 49.36 4.0M
2023-07-20 49.32 50.19 49.07 49.22 2.8M
2023-07-19 50.36 50.36 49.00 49.18 3.8M
2023-07-18 48.20 50.91 47.51 50.26 8.4M
2023-07-17 47.51 48.86 47.11 48.32 3.5M
2023-07-14 48.41 48.82 46.93 47.40 2.7M
2023-07-13 49.89 49.95 48.45 48.58 4.0M
2023-07-12 50.05 50.29 48.65 48.82 2.4M
2023-07-11 51.15 51.18 49.86 50.14 3.9M
2023-07-10 49.64 51.64 48.86 51.05 8.4M
2023-07-07 45.86 49.13 45.64 49.13 12.1M
2023-07-06 45.47 46.27 45.00 45.82 4.1M
2023-07-05 42.83 45.64 42.83 45.17 6.9M
2023-07-04 43.64 44.75 41.71 43.08 4.1M
2023-07-03 43.04 43.04 42.36 43.04 0.8M
2023-06-27 39.41 41.80 38.18 39.18 2.8M
2023-06-26 37.65 39.91 37.46 39.73 1.7M
2023-06-23 38.68 38.80 36.88 37.00 1.7M
2023-06-22 39.82 39.83 38.32 38.58 0.6M
2023-06-21 39.91 40.93 39.46 39.55 0.7M
2023-06-20 40.36 40.59 39.16 40.56 1.1M
2023-06-19 42.96 43.06 40.09 40.27 1.2M
2023-06-16 43.46 43.46 42.72 42.78 0.6M
2023-06-15 44.14 44.32 42.96 43.05 0.9M
2023-06-14 44.38 45.16 44.11 44.19 0.6M
2023-06-13 45.81 45.90 44.64 44.84 0.7M
2023-06-12 46.35 46.55 45.30 45.46 1.7M
2023-06-09 44.78 46.73 44.55 46.58 2.4M
2023-06-08 46.55 46.59 44.56 45.46 1.9M
2023-06-07 44.27 46.80 44.12 46.27 6.8M
2023-06-06 43.19 43.96 43.19 43.73 1.5M
2023-06-05 42.40 43.18 42.40 43.10 0.6M
2023-06-02 42.74 42.82 42.36 42.41 0.5M
2023-06-01 43.16 43.31 42.45 42.65 0.9M
2023-05-31 44.77 44.77 42.83 43.08 3.4M
2023-05-30 43.73 44.81 43.73 44.55 1.1M
2023-05-29 43.26 44.50 43.09 43.64 1.4M
2023-05-26 45.55 45.58 42.36 43.16 1.6M
2023-05-25 46.74 47.09 45.27 45.39 0.9M
2023-05-24 47.96 47.96 46.36 46.58 0.8M
2023-05-23 47.49 48.18 47.28 47.50 0.4M
2023-05-22 48.99 49.09 47.36 47.59 0.4M
2023-05-19 48.65 49.27 48.42 48.59 0.6M
2023-05-18 49.32 50.23 48.82 49.00 1.3M
2023-05-17 49.09 50.00 48.74 48.85 1.8M
2023-05-16 49.01 49.41 48.84 49.30 0.6M
2023-05-15 48.66 48.81 48.10 48.78 0.6M
2023-05-12 48.46 49.00 47.83 48.41 0.5M
2023-05-11 48.38 48.63 47.83 48.22 0.7M
2023-05-10 48.23 49.01 47.90 47.91 0.9M
2023-05-09 49.84 50.04 48.62 48.85 1.4M
2023-05-08 50.99 51.54 49.96 49.96 1.4M
2023-05-05 51.04 51.28 50.72 51.03 0.7M
2023-05-04 51.03 51.70 50.80 51.15 1.5M
2023-05-03 51.55 51.70 50.92 51.11 1.0M
2023-05-02 52.37 52.37 51.38 51.50 1.4M
2023-04-28 53.75 54.11 52.02 52.50 3.3M
2023-04-27 52.58 53.83 52.41 53.71 2.3M
2023-04-26 52.60 52.89 52.17 52.69 1.1M
2023-04-20 51.71 52.61 51.70 52.55 1.2M
2023-04-19 51.38 51.93 51.38 51.89 0.3M
2023-04-18 52.06 52.17 51.40 51.79 0.3M
2023-04-17 51.78 52.49 51.03 52.25 1.4M
2023-04-13 51.19 51.87 51.00 51.56 1.3M
2023-04-12 50.20 50.78 50.19 50.63 0.5M
2023-04-11 50.59 50.59 49.77 50.24 0.8M
2023-04-10 51.06 51.22 50.40 50.58 0.4M
2023-04-07 51.70 52.00 50.99 51.15 0.5M
2023-04-06 50.99 51.86 50.62 51.70 1.0M
2023-04-05 51.20 51.38 50.61 50.82 0.4M
2023-04-04 50.32 50.94 50.20 50.83 0.3M
2023-04-03 50.83 50.97 50.20 50.72 0.3M
2023-03-31 50.70 51.12 50.36 50.62 0.4M
2023-03-30 51.62 51.78 51.04 51.38 0.3M
2023-03-29 51.86 51.98 51.38 51.62 0.7M
2023-03-28 51.74 51.94 51.62 51.62 0.4M
2023-03-27 51.77 52.16 51.49 51.78 0.3M
2023-03-24 52.34 52.88 51.56 51.92 0.7M
2023-03-22 53.44 54.28 52.40 52.72 4.4M
2023-03-21 51.48 53.40 51.23 53.04 4.8M
2023-03-20 51.94 51.94 51.39 51.54 0.3M
2023-03-17 52.69 52.94 51.78 52.17 0.6M
2023-03-16 52.51 53.15 52.25 52.63 1.5M
2023-03-15 51.59 52.42 51.42 52.22 0.8M
2023-03-14 52.21 52.49 51.90 52.10 0.8M
2023-03-13 52.81 53.56 52.25 52.41 1.7M
2023-03-10 52.52 52.96 52.25 52.87 1.3M
2023-03-09 51.92 52.27 51.63 52.21 0.7M
2023-03-08 51.78 51.98 51.46 51.73 0.4M
2023-03-07 51.76 52.10 51.19 51.66 0.8M
2023-03-06 50.20 52.94 49.89 51.45 3.9M
2023-03-03 48.43 49.95 48.42 49.87 0.8M
2023-03-02 48.74 49.17 48.62 49.09 1.5M
2023-03-01 49.76 49.76 48.62 48.93 2.2M
2023-02-28 50.20 50.36 49.38 49.80 1.1M
2023-02-27 50.59 50.71 50.05 50.40 0.6M
2023-02-24 51.42 51.42 50.30 50.59 0.8M
2023-02-23 51.94 51.94 50.99 51.22 0.8M
2023-02-22 52.37 52.37 51.64 52.17 1.0M
2023-02-21 50.70 52.17 50.66 52.06 1.9M
2023-02-20 50.92 51.45 50.40 50.59 0.4M
2023-02-17 51.30 51.70 50.93 51.34 0.7M
2023-02-16 51.60 52.57 51.18 51.31 1.9M
2023-02-15 50.77 51.65 50.55 51.27 0.9M
2023-02-14 52.20 52.37 50.85 51.18 1.1M
2023-02-13 52.21 52.76 52.10 52.22 0.5M
2023-02-10 52.18 53.56 52.10 52.29 1.8M
2023-02-09 53.87 54.39 53.75 54.10 2.0M
2023-02-08 53.36 54.15 53.12 53.52 1.5M
2023-02-07 53.07 54.74 52.59 53.36 4.4M
2023-02-06 51.42 53.19 51.42 53.12 3.0M
2023-02-03 51.46 52.02 50.75 51.74 0.9M
2023-02-02 50.87 51.54 50.87 51.34 0.8M
2023-02-01 51.42 51.86 50.91 51.19 1.0M
2023-01-31 50.67 51.58 50.67 51.38 1.0M
2023-01-30 51.58 51.78 50.34 50.73 0.9M
2023-01-27 52.89 52.89 51.07 51.63 1.5M
2023-01-26 51.87 53.36 51.32 52.40 4.0M
2023-01-25 51.15 52.89 50.44 51.90 4.4M
2023-01-24 49.09 51.11 49.09 51.00 2.2M
2023-01-23 48.66 50.24 48.30 49.53 0.9M
2023-01-20 50.99 51.38 49.46 49.61 1.5M
2023-01-19 50.59 51.78 49.57 50.59 4.4M
2023-01-18 47.35 51.30 46.57 51.30 2.8M
2023-01-17 51.97 52.40 47.69 47.69 2.6M
2023-01-16 52.57 52.78 51.38 51.55 0.8M
2023-01-13 53.05 53.48 52.58 52.78 0.7M
2023-01-12 53.60 54.33 53.36 53.76 1.1M
2023-01-11 54.64 54.90 53.60 53.91 1.0M
2023-01-10 54.94 55.65 54.66 54.82 1.5M
2023-01-09 56.06 56.06 53.38 53.99 2.0M
2023-01-06 53.19 56.91 53.01 56.30 7.2M
2023-01-05 52.57 53.20 52.57 53.08 0.5M
2023-01-04 52.57 53.64 52.45 52.89 1.4M
2023-01-03 52.84 53.28 52.20 52.45 1.2M
2023-01-02 52.34 53.51 52.17 52.49 2.1M