Century Paper

CENP
🏛️ パキスタン →
28.06
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
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 31.76 33.66 31.60 32.50 0.6M
2023-12-28 30.62 32.67 30.50 32.40 2.0M
2023-12-27 28.62 30.86 28.01 30.50 1.1M
2023-12-26 31.06 31.50 29.48 29.48 0.5M
2023-12-22 32.12 32.74 31.72 31.80 0.5M
2023-12-21 31.62 32.00 30.20 31.99 0.6M
2023-12-20 32.51 33.50 30.71 31.00 1.2M
2023-12-19 35.99 35.99 33.12 33.12 0.9M
2023-12-18 36.75 37.30 35.50 35.59 0.9M
2023-12-15 35.21 36.80 35.20 36.00 1.2M
2023-12-14 35.21 36.48 35.21 35.80 0.5M
2023-12-13 38.30 38.40 35.26 35.95 1.1M
2023-12-12 37.99 38.43 37.99 38.08 1.0M
2023-12-11 38.30 38.50 37.31 37.66 0.8M
2023-12-08 38.40 39.30 38.00 38.29 1.3M
2023-12-07 39.00 39.25 38.00 38.88 1.3M
2023-12-06 38.75 39.48 37.82 38.74 2.0M
2023-12-05 39.50 40.00 38.30 38.75 2.4M
2023-12-04 37.00 38.36 36.90 38.36 2.1M
2023-12-01 34.55 35.99 34.50 35.75 1.4M
2023-11-30 35.00 35.00 34.19 34.25 0.4M
2023-11-29 34.18 35.40 33.90 34.50 1.8M
2023-11-28 34.06 34.55 33.70 33.80 0.9M
2023-11-27 34.50 35.35 33.90 34.29 1.2M
2023-11-24 35.34 35.34 33.82 33.90 1.0M
2023-11-23 35.00 35.70 34.61 34.80 0.9M
2023-11-22 35.61 35.75 34.60 34.95 0.7M
2023-11-21 34.77 36.10 34.50 35.15 2.4M
2023-11-20 32.86 34.40 32.80 34.11 2.3M
2023-11-17 34.16 34.16 32.40 32.80 1.1M
2023-11-16 34.50 35.05 33.72 33.75 2.1M
2023-11-15 34.75 35.00 33.90 34.13 1.7M
2023-11-14 35.99 36.00 33.90 34.44 2.4M
2023-11-13 33.30 35.15 33.30 34.90 2.5M
2023-11-10 30.99 32.97 30.57 32.85 3.3M
2023-11-08 31.40 31.60 30.58 30.70 0.8M
2023-11-07 31.98 33.01 31.00 31.50 3.8M
2023-11-06 28.80 30.71 28.80 30.71 3.8M
2023-11-03 27.85 29.28 27.85 28.60 3.4M
2023-11-02 25.55 27.25 25.50 27.25 2.1M
2023-11-01 25.00 25.49 24.82 25.40 0.4M
2023-10-31 25.05 25.05 24.69 24.77 0.1M
2023-10-30 25.00 25.12 24.80 24.95 0.1M
2023-10-27 25.87 25.87 24.77 24.80 0.2M
2023-10-26 26.35 26.35 25.32 25.41 0.2M
2023-10-25 26.56 26.95 26.30 26.40 0.3M
2023-10-24 26.60 27.30 26.50 26.88 0.2M
2023-10-23 26.00 27.30 26.00 26.98 0.2M
2023-10-20 26.36 26.75 25.90 25.90 0.3M
2023-10-19 26.36 27.00 26.27 26.50 0.3M
2023-10-18 27.47 27.47 26.47 26.50 0.1M
2023-10-17 27.12 27.63 27.11 27.20 0.2M
2023-10-16 27.41 28.30 27.00 27.33 0.7M
2023-10-13 27.97 28.29 27.19 27.50 0.4M
2023-10-12 27.11 28.50 27.10 27.75 0.4M
2023-10-11 27.30 28.09 26.75 27.30 0.5M
2023-10-10 25.99 27.25 25.90 27.00 0.7M
2023-10-09 25.55 26.20 25.00 25.80 0.3M
2023-10-06 25.65 25.65 25.00 25.20 0.2M
2023-10-05 25.20 25.88 25.20 25.55 0.3M
2023-10-04 25.29 25.29 25.00 25.20 0.2M
2023-10-03 24.56 25.45 24.56 24.95 0.3M
2023-10-02 25.00 25.60 24.95 25.00 0.1M
2023-09-28 25.81 25.82 24.95 25.00 0.3M
2023-09-27 25.40 26.80 25.30 25.86 0.6M
2023-09-26 24.00 25.60 24.00 25.00 1.0M
2023-09-25 23.10 23.92 23.05 23.86 0.4M
2023-09-22 23.10 23.40 23.00 23.19 0.0M
2023-09-21 22.99 22.99 22.48 22.96 0.0M
2023-09-20 23.00 23.00 22.75 22.80 0.1M
2023-09-19 23.49 23.49 22.90 23.00 0.0M
2023-09-18 22.67 23.25 22.67 23.23 0.0M
2023-09-15 23.51 23.91 23.25 23.25 0.3M
2023-09-14 23.50 23.70 23.50 23.70 0.0M
2023-09-13 23.70 23.85 23.25 23.50 0.1M
2023-09-12 24.00 24.00 23.69 23.70 0.0M
2023-09-11 23.75 23.90 23.65 23.65 0.0M
2023-09-08 23.80 24.40 23.76 23.85 0.1M
2023-09-07 23.50 23.89 23.50 23.68 0.1M
2023-09-06 23.90 23.90 23.30 23.80 0.1M
2023-09-05 24.00 24.00 23.90 23.90 0.0M
2023-09-04 24.39 24.39 23.93 23.99 0.0M
2023-09-01 23.79 24.00 23.28 24.00 0.1M
2023-08-31 24.45 24.45 23.25 23.75 0.1M
2023-08-30 25.64 26.18 24.01 24.01 0.1M
2023-08-29 26.51 26.52 25.55 25.90 0.1M
2023-08-28 26.70 27.00 26.55 26.60 0.0M
2023-08-25 27.58 27.60 26.70 27.00 0.0M
2023-08-24 27.49 27.73 27.18 27.20 0.1M
2023-08-23 27.50 27.50 27.13 27.40 0.0M
2023-08-22 27.60 27.80 27.40 27.40 0.0M
2023-08-21 28.12 28.25 27.31 27.50 0.1M
2023-08-18 26.70 28.54 26.70 27.51 0.2M
2023-08-17 27.00 27.05 26.71 27.00 0.1M
2023-08-16 27.61 27.79 27.01 27.10 0.1M
2023-08-15 27.96 28.20 27.54 27.78 0.1M
2023-08-11 30.00 30.00 27.50 27.81 0.8M
2023-08-10 29.99 30.44 29.35 29.60 0.1M
2023-08-09 29.70 29.70 29.20 29.55 0.1M
2023-08-08 30.30 30.30 29.23 29.25 0.1M
2023-08-07 30.62 30.83 30.30 30.30 0.1M
2023-08-04 30.27 30.55 30.16 30.40 0.1M
2023-08-03 31.20 31.65 30.50 30.50 0.3M
2023-08-02 31.45 31.45 30.50 30.90 0.3M
2023-08-01 31.00 31.37 30.80 31.00 0.2M
2023-07-31 31.00 31.40 30.65 30.67 0.1M
2023-07-27 30.90 31.50 30.90 31.00 0.2M
2023-07-26 30.36 31.49 30.36 31.13 0.0M
2023-07-25 31.25 31.45 31.01 31.30 0.1M
2023-07-24 30.90 31.95 30.75 31.30 0.3M
2023-07-21 29.00 30.86 29.00 30.65 0.8M
2023-07-20 29.06 29.25 28.86 28.91 0.1M
2023-07-19 29.51 29.55 28.91 28.95 0.1M
2023-07-18 31.00 31.00 29.90 30.00 0.1M
2023-07-17 31.40 31.44 30.64 30.64 0.1M
2023-07-14 31.30 31.31 30.40 30.70 0.1M
2023-07-13 32.28 32.59 31.46 31.50 0.2M
2023-07-12 33.01 33.75 31.99 32.03 0.3M
2023-07-11 29.85 32.45 29.85 32.45 1.3M
2023-07-10 29.30 30.73 29.10 30.20 1.1M
2023-07-07 28.95 28.95 28.52 28.68 0.1M
2023-07-06 28.90 29.40 28.60 29.00 0.5M
2023-07-05 29.00 29.79 28.85 29.00 0.2M
2023-07-04 30.55 30.55 29.05 29.30 0.2M
2023-07-03 29.00 30.36 28.01 30.36 0.2M
2023-06-27 27.50 28.80 27.00 27.80 0.2M
2023-06-26 26.90 28.49 26.90 27.75 0.1M
2023-06-23 26.80 26.99 26.20 26.99 0.0M
2023-06-22 27.15 27.45 26.80 27.45 0.0M
2023-06-21 27.08 27.80 27.00 27.35 0.1M
2023-06-20 27.20 28.00 26.80 27.61 0.1M
2023-06-19 27.90 28.44 27.90 28.00 0.0M
2023-06-16 28.15 28.70 28.00 28.20 0.0M
2023-06-15 28.10 28.50 27.92 28.05 0.0M
2023-06-14 29.00 29.20 28.00 28.16 0.1M
2023-06-13 29.85 29.85 28.60 28.99 0.1M
2023-06-12 29.22 29.75 29.22 29.50 0.1M
2023-06-09 30.20 31.00 29.15 29.78 0.2M
2023-06-08 33.00 33.00 30.67 30.86 0.4M
2023-06-07 30.56 31.11 29.78 30.83 0.7M
2023-06-06 31.79 31.88 30.72 30.83 1.8M
2023-06-05 30.89 30.89 30.56 30.89 2.7M
2023-06-02 26.81 29.03 26.67 29.03 0.7M
2023-06-01 27.25 28.83 26.11 26.94 0.9M
2023-05-31 26.11 27.61 26.11 27.61 0.4M
2023-05-30 25.14 25.83 25.09 25.83 0.3M
2023-05-29 24.72 26.05 24.72 25.42 0.4M
2023-05-26 23.50 24.94 23.50 24.17 0.2M
2023-05-25 23.61 24.44 23.61 23.88 0.3M
2023-05-24 23.34 23.68 23.33 23.49 0.5M
2023-05-23 23.28 23.61 23.28 23.33 0.0M
2023-05-22 23.95 23.95 23.33 23.56 0.3M
2023-05-19 24.17 24.17 24.17 24.17 0.0M
2023-05-18 25.56 25.56 24.17 24.17 0.0M
2023-05-17 25.00 25.31 24.78 25.00 0.1M
2023-05-16 24.16 24.86 24.14 24.58 0.4M
2023-05-15 24.14 24.14 23.37 23.79 0.0M
2023-05-12 24.17 24.17 23.73 23.88 0.0M
2023-05-11 23.89 24.44 23.78 24.17 0.0M
2023-05-10 23.69 23.89 23.69 23.89 0.0M
2023-05-09 24.44 25.06 24.17 24.17 0.0M
2023-05-08 25.28 25.28 25.06 25.06 0.0M
2023-05-05 25.56 25.56 24.17 24.49 0.1M
2023-05-04 24.79 25.28 24.72 25.28 0.1M
2023-05-03 25.22 25.33 25.00 25.33 0.0M
2023-05-02 25.55 25.55 24.64 25.25 0.1M
2023-04-28 24.03 25.69 23.89 25.69 0.0M
2023-04-27 24.43 24.44 23.94 23.99 0.0M
2023-04-26 23.69 24.44 23.69 24.28 0.0M
2023-04-18 24.16 24.42 24.00 24.11 0.0M
2023-04-17 24.03 24.17 24.03 24.17 0.0M
2023-04-13 24.43 24.43 24.17 24.17 0.0M
2023-04-12 24.17 24.17 23.89 24.06 0.1M
2023-04-11 24.33 24.33 24.33 24.33 0.0M
2023-04-10 24.97 25.27 24.44 24.44 0.1M
2023-04-07 24.72 25.17 24.72 25.00 0.0M
2023-04-06 24.72 25.00 24.72 24.73 0.0M
2023-04-05 23.98 24.77 23.98 24.77 0.0M
2023-04-04 25.08 25.55 24.32 24.39 0.0M
2023-04-03 25.75 26.19 25.35 25.56 0.0M
2023-03-31 24.69 26.66 24.69 26.66 0.1M
2023-03-30 23.47 25.53 23.47 25.28 0.1M
2023-03-29 23.61 23.89 23.33 23.89 0.0M
2023-03-28 23.62 23.62 23.21 23.21 0.0M
2023-03-27 23.42 23.42 23.42 23.42 0.0M
2023-03-24 24.47 24.66 24.01 24.01 0.0M
2023-03-22 26.11 26.11 24.78 24.78 0.0M
2023-03-21 25.28 25.54 25.08 25.54 0.0M
2023-03-20 25.42 25.89 25.28 25.28 0.1M
2023-03-17 25.25 25.75 25.06 25.28 0.1M
2023-03-16 24.99 25.83 24.99 25.55 0.3M
2023-03-15 23.33 24.92 23.33 24.86 0.4M
2023-03-14 23.33 23.78 22.81 23.39 0.4M
2023-03-13 23.04 23.86 22.78 23.11 0.4M
2023-03-10 23.00 23.27 22.78 22.95 0.2M
2023-03-09 22.88 23.25 22.78 22.78 0.0M
2023-03-08 22.64 23.16 22.64 22.86 0.0M
2023-03-07 22.78 23.55 22.78 23.06 0.0M
2023-03-06 23.58 23.72 23.17 23.24 0.0M
2023-03-03 22.22 23.82 22.22 23.27 3.9M
2023-03-02 22.28 22.28 22.22 22.22 0.3M
2023-03-01 22.22 22.33 22.22 22.22 0.2M
2023-02-28 22.22 22.22 22.22 22.22 0.1M
2023-02-27 22.22 22.54 22.22 22.22 0.0M
2023-02-24 22.42 22.42 22.22 22.22 0.1M
2023-02-23 22.25 22.50 22.22 22.28 0.2M
2023-02-22 22.22 22.22 22.06 22.22 0.0M
2023-02-21 22.00 22.22 21.94 22.22 0.0M
2023-02-20 22.42 22.38 21.67 21.96 0.0M
2023-02-17 22.49 22.49 22.33 22.44 0.0M
2023-02-16 21.98 23.06 21.98 22.22 0.1M
2023-02-15 22.27 22.64 22.08 22.27 0.0M
2023-02-14 22.75 22.77 22.12 22.28 0.2M
2023-02-13 22.23 22.92 22.22 22.50 0.2M
2023-02-10 23.47 23.47 22.49 22.52 0.3M
2023-02-09 23.06 23.89 23.06 23.34 0.5M
2023-02-08 23.60 23.88 22.78 23.00 0.1M
2023-02-07 23.61 24.61 23.33 23.33 0.3M
2023-02-06 23.33 23.33 22.81 22.81 0.0M
2023-02-03 23.33 23.61 23.06 23.19 0.0M
2023-02-02 23.07 24.17 23.07 23.61 0.8M
2023-02-01 22.22 23.89 22.22 22.78 0.2M
2023-01-31 22.29 22.50 22.22 22.50 0.0M
2023-01-30 22.36 22.73 22.23 22.25 0.0M
2023-01-27 23.18 23.18 22.23 22.23 0.1M
2023-01-26 22.74 23.19 22.39 22.98 0.2M
2023-01-25 22.50 22.78 22.26 22.36 0.0M
2023-01-24 22.23 23.00 22.22 22.22 0.2M
2023-01-23 22.08 22.77 21.94 22.23 0.0M
2023-01-20 22.77 22.77 22.77 22.77 0.0M
2023-01-19 22.64 23.33 22.64 22.78 0.1M
2023-01-18 22.53 23.61 22.22 23.28 0.1M
2023-01-17 25.48 25.78 23.57 23.57 0.1M
2023-01-16 26.11 26.11 25.08 25.08 0.0M
2023-01-13 26.39 26.67 26.11 26.11 0.0M
2023-01-12 26.39 26.67 26.11 26.44 0.1M
2023-01-11 27.39 27.39 26.39 26.67 0.1M
2023-01-10 28.03 28.06 27.56 27.77 0.0M
2023-01-09 27.83 27.96 27.28 27.33 0.0M
2023-01-06 28.55 28.55 27.78 27.78 0.2M
2023-01-05 28.00 28.53 28.00 28.12 0.0M
2023-01-04 27.67 28.04 27.23 27.78 0.4M
2023-01-03 27.78 27.78 27.04 27.04 0.0M
2023-01-02 27.77 28.22 27.11 28.22 0.1M