Crescent Textile Mills Ltd (CRTX)

CRTX
🏛️ パキスタン →
23.92
最終更新: 2025-09-30
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 23.00 23.00 23.00 23.00 2.5K
09:20 23.01 23.10 23.01 23.10 3.0K
09:25 23.20 23.20 23.20 23.20 0.0K
09:30 23.20 23.99 23.20 23.99 10.2K
09:35 23.74 23.74 23.60 23.60 0.5K
09:40 23.55 23.74 23.25 23.25 3.5K
09:45 23.40 23.40 23.21 23.21 1.0K
09:50 23.30 23.30 23.30 23.30 1.4K
09:55 23.40 23.40 23.40 23.40 0.5K
10:00 23.35 23.78 23.35 23.78 4.9K
10:10 23.50 23.70 23.50 23.70 6.0K
10:15 23.77 23.77 23.69 23.69 1.9K
10:20 23.50 23.50 23.50 23.50 0.2K
10:25 23.55 23.55 23.55 23.55 0.0K
10:30 23.55 23.55 23.50 23.50 7.5K
10:35 23.65 23.65 23.20 23.20 5.0K
10:40 23.22 23.59 23.22 23.30 3.7K
10:45 23.22 23.49 23.22 23.49 25.0K
10:50 23.48 23.48 23.11 23.47 26.5K
10:55 23.12 23.46 23.12 23.45 1.5K
11:05 23.30 23.30 23.16 23.16 2.4K
11:10 23.45 23.45 23.45 23.45 4.1K
11:15 23.12 23.12 23.12 23.12 7.1K
11:20 23.12 23.12 23.12 23.12 14.9K
11:25 23.10 23.37 23.10 23.37 19.6K
11:30 23.05 23.34 23.05 23.34 20.1K
11:35 23.00 23.32 23.00 23.32 15.0K
11:40 23.30 23.30 23.28 23.28 4.3K
11:45 23.27 23.44 23.27 23.44 10.5K
11:50 23.39 23.39 23.09 23.28 8.5K
11:55 23.28 23.28 23.00 23.20 51.0K
14:30 23.47 23.47 23.02 23.20 3.4K
14:35 23.18 23.20 23.10 23.19 28.2K
14:40 23.19 23.20 23.10 23.20 10.1K
14:45 23.20 23.25 23.20 23.25 17.3K
14:50 23.30 23.30 23.30 23.30 9.9K
14:55 23.30 23.30 23.20 23.25 47.3K
15:00 23.25 23.45 23.25 23.36 52.7K
15:05 23.35 23.35 23.25 23.25 23.1K
15:10 23.25 23.43 23.25 23.43 23.3K
15:15 23.38 23.50 23.38 23.50 27.0K
15:20 23.50 24.80 23.50 24.35 365.4K
15:25 24.50 24.50 24.21 24.39 48.9K
15:30 24.25 24.39 24.20 24.38 10.9K
15:35 24.37 24.37 24.25 24.25 7.6K
15:40 24.37 24.37 24.26 24.30 3.5K
15:45 24.30 24.30 24.25 24.25 8.0K
15:50 24.22 24.22 24.20 24.21 5.0K
15:55 24.22 24.22 24.16 24.20 3.4K
16:00 24.16 24.16 23.95 24.13 76.0K
16:05 24.13 24.22 24.13 24.22 9.7K
16:10 24.22 24.24 24.00 24.22 13.7K
16:15 24.25 24.30 24.25 24.30 21.3K
16:20 24.04 24.25 24.04 24.15 10.3K
16:25 24.20 24.40 24.20 24.40 20.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 24.71 25.10 23.15 23.92 0.7M
2025-09-29 24.80 25.60 23.26 24.69 2.0M
2025-09-26 23.70 24.80 23.00 24.15 1.1M
2025-09-25 23.65 23.90 23.15 23.23 0.3M
2025-09-24 24.30 24.49 23.50 23.64 0.6M
2025-09-23 25.25 25.60 23.90 24.06 1.1M
2025-09-22 23.99 25.31 23.60 25.10 5.3M
2025-09-19 22.30 24.10 22.30 23.01 3.9M
2025-09-18 21.90 22.59 21.90 22.21 2.0M
2025-09-17 21.96 22.14 21.49 21.89 0.4M
2025-09-16 22.05 22.54 21.80 21.90 0.1M
2025-09-15 21.70 22.90 21.62 22.05 0.3M
2025-09-12 21.50 22.13 21.15 21.64 1.1M
2025-09-11 21.70 21.99 21.30 21.36 1.0M
2025-09-10 21.81 21.99 21.51 21.60 0.2M
2025-09-09 22.67 22.70 21.70 21.89 0.3M
2025-09-08 22.70 23.20 22.20 22.67 0.6M
2025-09-05 22.20 22.98 21.96 22.60 0.6M
2025-09-04 22.60 22.60 22.05 22.11 0.2M
2025-09-03 22.57 22.93 22.21 22.50 0.2M
2025-09-02 22.70 23.23 22.42 22.57 0.6M
2025-09-01 22.68 23.94 21.50 22.55 1.5M
2025-08-29 21.00 23.00 20.56 22.24 0.9M
2025-08-28 21.21 21.44 21.00 21.07 0.1M
2025-08-27 21.69 21.99 20.52 21.11 0.2M
2025-08-26 21.49 21.70 21.20 21.42 0.2M
2025-08-25 21.60 21.60 21.03 21.12 0.2M
2025-08-22 21.52 22.00 21.31 21.48 0.1M
2025-08-21 22.09 22.20 21.20 21.65 0.2M
2025-08-20 22.30 22.48 21.51 21.91 0.2M
2025-08-19 21.59 22.75 21.40 22.16 1.3M
2025-08-18 21.02 21.69 20.52 21.45 0.3M
2025-08-15 21.10 21.39 20.90 21.09 0.1M
2025-08-13 21.30 21.49 21.02 21.20 0.1M
2025-08-12 21.79 21.81 21.11 21.33 0.3M
2025-08-11 21.11 21.75 21.02 21.59 0.2M
2025-08-08 21.11 21.60 21.00 21.10 0.1M
2025-08-07 21.60 21.60 21.02 21.11 0.3M
2025-08-06 21.20 22.49 20.81 21.58 0.5M
2025-08-05 21.10 21.45 21.00 21.05 0.2M
2025-08-04 21.20 21.50 21.00 21.05 0.3M
2025-08-01 22.03 22.44 21.21 21.35 0.3M
2025-07-31 22.68 22.82 22.00 22.13 0.2M
2025-07-30 22.90 22.90 21.81 22.14 0.2M
2025-07-29 23.50 23.59 22.50 22.56 0.4M
2025-07-28 23.01 23.40 22.78 23.02 0.6M
2025-07-25 22.25 23.99 22.00 22.97 2.4M
2025-07-24 22.30 22.99 22.10 22.17 0.7M
2025-07-23 21.51 22.99 21.45 22.19 1.3M
2025-07-22 21.60 22.32 21.30 21.45 1.0M
2025-07-21 21.61 22.40 21.50 21.55 0.6M
2025-07-18 22.33 22.50 21.70 21.92 0.3M
2025-07-17 22.60 23.00 22.25 22.33 0.9M
2025-07-16 21.80 22.99 21.50 22.34 1.4M
2025-07-15 22.00 22.20 21.16 21.85 0.9M
2025-07-14 22.50 23.24 21.00 21.50 1.2M
2025-07-11 23.39 23.45 21.81 22.18 1.3M
2025-07-10 22.95 24.35 22.71 23.03 1.7M
2025-07-09 23.38 23.75 22.40 22.62 0.6M
2025-07-08 23.25 24.48 23.10 23.39 2.4M
2025-07-07 22.54 23.49 22.50 22.90 2.2M
2025-07-04 22.09 22.47 21.40 22.21 0.3M
2025-07-03 22.79 22.98 21.30 21.64 1.2M
2025-07-02 22.97 24.00 22.20 22.41 2.0M
2025-07-01 23.81 24.19 22.60 22.97 0.8M
2025-06-30 24.50 25.25 23.30 23.96 3.7M
2025-06-27 23.55 25.40 23.50 23.87 1.6M
2025-06-26 23.96 25.90 23.15 23.86 3.7M
2025-06-25 22.90 24.62 22.05 23.96 3.3M
2025-06-24 24.97 25.11 21.90 22.38 1.5M
2025-06-23 23.00 24.70 21.50 23.13 2.3M
2025-06-20 21.25 22.94 21.25 22.84 3.9M
2025-06-19 19.99 20.85 19.65 20.85 2.3M
2025-06-18 17.75 19.24 16.99 18.95 2.0M
2025-06-17 16.40 17.70 16.30 17.58 1.7M
2025-06-16 15.68 16.43 15.26 16.14 0.3M
2025-06-13 15.50 15.50 15.00 15.10 0.1M
2025-06-12 16.00 16.20 15.50 15.59 0.1M
2025-06-11 15.65 16.50 15.55 15.85 0.4M
2025-06-10 15.50 15.75 15.30 15.58 0.0M
2025-06-05 15.88 15.88 15.50 15.50 0.0M
2025-06-04 15.45 16.06 14.70 15.89 0.5M
2025-06-03 15.15 15.15 14.91 14.98 0.0M
2025-06-02 15.14 15.15 14.80 15.02 0.1M
2025-05-30 15.01 15.10 14.85 14.90 0.1M
2025-05-29 15.01 15.05 14.75 14.87 0.2M
2025-05-27 15.06 15.20 15.00 15.00 0.1M
2025-05-26 15.82 15.82 15.07 15.34 0.1M
2025-05-23 14.75 16.00 14.75 15.37 0.8M
2025-05-22 15.42 15.80 14.55 14.79 1.6M
2025-05-21 13.71 14.88 13.57 14.88 1.0M
2025-05-20 13.41 13.79 13.41 13.53 0.2M
2025-05-19 13.80 14.19 13.50 13.77 0.3M
2025-05-16 14.27 14.27 13.13 13.61 0.1M
2025-05-15 13.63 14.28 13.32 14.24 0.5M
2025-05-14 13.26 13.48 13.21 13.39 0.0M
2025-05-13 13.25 13.40 13.24 13.40 0.0M
2025-05-12 13.45 13.50 13.02 13.49 0.1M
2025-05-09 12.20 12.60 12.00 12.49 0.2M
2025-05-08 13.00 13.00 11.76 11.79 0.2M
2025-05-07 13.02 13.50 12.15 13.00 0.4M
2025-05-06 13.50 13.54 13.29 13.50 0.0M
2025-05-05 13.48 13.53 13.40 13.50 0.0M
2025-05-02 13.45 13.59 13.27 13.48 0.0M
2025-04-30 13.12 13.34 13.12 13.20 0.0M
2025-04-29 13.45 13.45 13.19 13.39 0.0M
2025-04-28 13.45 13.69 13.20 13.29 0.1M
2025-04-25 13.50 13.50 13.25 13.39 0.0M
2025-04-24 13.51 13.51 13.25 13.27 0.2M
2025-04-23 14.02 14.02 13.65 13.67 0.1M
2025-04-22 13.50 14.18 13.50 14.01 0.3M
2025-04-21 13.70 13.84 13.36 13.59 0.1M
2025-04-18 13.27 13.89 13.27 13.50 0.1M
2025-04-17 13.32 13.65 13.13 13.49 0.1M
2025-04-16 13.60 13.60 13.42 13.42 0.0M
2025-04-15 13.33 13.69 13.33 13.56 0.1M
2025-04-14 13.70 13.73 13.37 13.45 0.0M
2025-04-11 13.35 13.90 13.30 13.41 0.1M
2025-04-10 13.27 13.49 13.15 13.31 0.1M
2025-04-09 13.97 13.97 12.95 13.15 0.4M
2025-04-08 13.89 14.72 13.32 13.68 1.7M
2025-04-07 13.64 14.40 12.91 13.38 0.2M
2025-04-04 13.62 13.80 13.44 13.78 0.0M
2025-04-03 14.00 14.00 13.40 13.79 0.1M
2025-03-27 13.67 13.78 13.60 13.73 0.0M
2025-03-26 13.61 14.17 13.61 13.71 0.0M
2025-03-25 13.72 13.80 13.67 13.73 0.0M
2025-03-24 14.40 14.40 13.81 13.85 0.1M
2025-03-21 14.68 15.39 14.00 14.16 0.9M
2025-03-20 13.39 14.72 13.26 14.52 0.5M
2025-03-19 13.90 13.90 13.16 13.38 0.0M
2025-03-18 13.30 13.40 13.25 13.25 0.0M
2025-03-17 13.30 13.50 13.20 13.28 0.1M
2025-03-14 13.20 13.49 13.10 13.44 0.0M
2025-03-13 13.14 13.25 13.00 13.18 0.0M
2025-03-12 13.34 13.34 13.06 13.10 0.0M
2025-03-11 13.01 13.34 13.00 13.30 0.0M
2025-03-10 13.02 13.20 13.02 13.04 0.0M
2025-03-07 13.15 13.15 13.00 13.15 0.0M
2025-03-06 13.00 13.19 12.85 12.86 0.0M
2025-03-05 13.24 13.25 12.90 13.00 0.0M
2025-03-04 13.00 13.00 12.99 13.00 0.0M
2025-03-03 13.00 13.00 12.65 12.89 0.0M
2025-02-28 13.02 13.25 13.00 13.06 0.0M
2025-02-27 13.16 13.45 13.15 13.15 0.0M
2025-02-26 13.26 13.35 13.01 13.05 0.0M
2025-02-25 13.45 13.74 13.25 13.32 0.0M
2025-02-24 13.40 13.79 13.35 13.45 0.0M
2025-02-21 13.50 13.60 13.31 13.59 0.0M
2025-02-20 13.31 13.60 13.31 13.56 0.0M
2025-02-19 13.30 13.50 13.30 13.30 0.0M
2025-02-18 13.06 13.50 12.82 13.24 0.1M
2025-02-17 13.26 13.79 13.20 13.20 0.0M
2025-02-14 13.20 13.89 13.20 13.39 0.0M
2025-02-13 13.20 13.75 13.20 13.39 0.1M
2025-02-12 13.60 13.94 13.36 13.40 0.0M
2025-02-11 13.65 13.65 13.50 13.54 0.0M
2025-02-10 13.22 13.60 13.03 13.55 0.0M
2025-02-07 13.25 13.95 13.25 13.50 0.0M
2025-02-06 13.90 13.98 13.50 13.75 0.0M
2025-02-04 13.70 13.98 13.70 13.74 0.0M
2025-02-03 13.75 13.99 13.50 13.52 0.0M
2025-01-31 13.79 13.98 13.60 13.73 0.0M
2025-01-30 13.70 13.86 13.50 13.66 0.1M
2025-01-29 14.00 14.00 13.90 13.90 0.0M
2025-01-28 13.65 14.20 13.65 13.99 0.0M
2025-01-27 13.63 14.29 13.63 13.73 0.0M
2025-01-24 14.00 14.23 13.73 13.79 0.0M
2025-01-23 13.80 13.92 13.70 13.80 0.1M
2025-01-22 14.02 14.04 13.90 13.92 0.1M
2025-01-21 14.01 14.18 13.60 14.00 0.0M
2025-01-20 14.30 14.60 14.00 14.03 0.0M
2025-01-17 14.00 14.50 13.85 14.00 0.0M
2025-01-16 14.10 14.32 14.00 14.00 0.0M
2025-01-15 14.11 14.39 14.11 14.21 0.0M
2025-01-14 14.35 14.38 14.15 14.15 0.0M
2025-01-13 14.19 14.38 13.90 14.20 0.0M
2025-01-10 13.61 14.29 13.61 13.85 0.0M
2025-01-09 14.00 14.20 13.85 14.00 0.0M
2025-01-08 14.50 14.79 13.90 13.98 0.3M
2025-01-07 14.80 15.00 14.10 14.14 0.1M
2025-01-06 15.28 15.29 14.50 14.90 0.1M
2025-01-03 14.80 15.00 14.51 14.90 0.1M
2025-01-02 15.00 15.32 14.62 14.89 0.2M
2025-01-01 14.90 15.20 14.65 15.00 0.1M