DH Partners Ltd (DHPA)

DHPA
🏛️ パキスタン →
43.66
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
09:20 43.78 43.78 43.78 43.78 0.0K
09:25 43.78 43.99 43.78 43.95 1.2K
09:30 43.99 43.99 43.95 43.95 3.2K
09:35 43.98 43.98 43.98 43.98 3.2K
09:40 43.95 43.98 43.73 43.73 1.8K
09:45 43.95 43.95 43.95 43.95 2.0K
09:50 44.00 44.00 44.00 44.00 5.7K
09:55 43.89 43.89 43.89 43.89 19.3K
10:00 43.82 43.82 43.82 43.82 5.0K
10:05 43.81 43.81 43.81 43.81 1.2K
10:10 43.80 43.80 43.80 43.80 10.0K
10:15 43.80 43.80 43.80 43.80 3.0K
10:20 44.00 44.00 44.00 44.00 3.1K
10:25 44.10 44.20 44.10 44.10 7.2K
10:30 44.10 44.10 44.00 44.00 5.8K
10:35 43.85 43.85 43.85 43.85 0.0K
10:45 44.20 44.20 43.85 43.85 5.5K
10:55 43.85 43.85 43.85 43.85 0.5K
11:00 43.99 43.99 43.99 43.99 1.1K
11:10 43.86 43.86 43.86 43.86 0.4K
11:15 43.86 43.86 43.81 43.81 4.0K
11:20 43.80 43.80 43.80 43.80 7.1K
11:25 43.76 43.76 43.76 43.76 4.7K
11:30 43.88 43.88 43.80 43.80 2.0K
11:35 43.80 43.80 43.77 43.77 1.3K
11:40 43.95 43.95 43.95 43.95 0.0K
11:45 43.75 43.75 43.75 43.75 0.1K
11:50 43.95 43.95 43.95 43.95 0.5K
11:55 43.60 43.95 43.60 43.95 31.0K
14:35 44.00 44.25 43.80 44.25 87.5K
14:40 44.25 44.25 44.00 44.00 18.0K
14:45 44.00 44.15 43.81 44.14 63.8K
14:50 44.00 44.00 44.00 44.00 37.0K
15:00 44.00 44.20 44.00 44.00 111.5K
15:05 43.82 43.90 43.82 43.90 1.0K
15:10 43.90 43.90 43.90 43.90 2.5K
15:20 43.82 43.82 43.80 43.80 5.7K
15:25 43.80 43.80 43.69 43.69 10.0K
15:30 43.75 43.75 43.69 43.69 1.0K
15:35 43.66 43.70 43.66 43.70 3.3K
15:45 43.60 43.80 43.59 43.59 31.0K
15:55 43.60 43.87 43.60 43.87 0.6K
16:10 43.62 43.63 43.62 43.63 0.7K
16:15 43.63 43.78 43.63 43.78 0.9K
16:20 43.78 43.78 43.70 43.70 2.6K
16:25 43.61 43.77 43.59 43.77 11.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 43.78 44.25 43.59 43.66 0.5M
2025-09-25 43.99 43.99 43.70 43.78 0.1M
2025-09-24 44.32 44.32 43.50 43.62 0.3M
2025-09-23 43.84 44.40 43.60 43.72 0.2M
2025-09-22 44.02 44.27 43.75 43.79 0.2M
2025-09-19 44.65 44.88 43.95 43.99 0.6M
2025-09-18 43.60 44.65 43.40 44.51 1.1M
2025-09-17 43.26 43.65 43.00 43.35 0.8M
2025-09-16 43.30 43.51 43.00 43.20 0.3M
2025-09-15 43.15 43.50 43.02 43.19 0.4M
2025-09-12 43.85 43.95 43.00 43.37 0.4M
2025-09-11 44.45 44.50 43.80 43.89 0.5M
2025-09-10 45.83 45.85 44.35 44.44 1.9M
2025-09-09 44.10 45.67 43.31 45.38 2.3M
2025-09-08 43.60 44.15 43.23 43.91 0.6M
2025-09-05 43.74 43.96 43.00 43.22 0.5M
2025-09-04 43.53 44.45 43.53 43.69 0.8M
2025-09-03 44.15 44.44 43.41 43.52 1.0M
2025-09-02 42.97 44.30 42.50 44.05 1.2M
2025-09-01 43.50 44.23 42.67 43.58 1.2M
2025-08-29 43.44 43.70 43.00 43.56 0.5M
2025-08-28 43.31 43.85 43.06 43.58 0.4M
2025-08-27 43.89 44.38 43.45 43.53 0.8M
2025-08-26 46.81 47.89 43.70 43.96 4.3M
2025-08-25 46.00 47.90 45.90 47.01 2.5M
2025-08-22 45.50 46.50 44.78 45.99 1.1M
2025-08-21 44.99 45.60 44.26 45.35 0.9M
2025-08-20 44.75 45.15 44.45 44.98 0.5M
2025-08-19 45.40 45.65 44.50 44.66 0.9M
2025-08-18 44.90 45.50 44.20 45.11 0.9M
2025-08-15 45.44 46.25 44.51 45.05 1.0M
2025-08-13 43.52 46.25 43.50 45.43 2.3M
2025-08-12 44.70 44.80 43.50 43.73 0.7M
2025-08-11 44.98 45.01 44.02 44.25 0.6M
2025-08-08 44.45 46.70 44.00 44.53 4.0M
2025-08-07 41.79 44.87 41.22 44.34 5.6M
2025-08-06 41.05 41.53 40.95 41.30 0.5M
2025-08-05 41.22 41.85 40.80 40.99 0.7M
2025-08-04 41.11 41.64 41.11 41.31 0.5M
2025-08-01 41.80 42.50 41.00 41.17 0.7M
2025-07-31 41.99 42.89 41.90 42.01 0.9M
2025-07-30 40.97 42.10 40.60 41.89 0.9M
2025-07-29 42.90 42.90 40.50 40.88 1.3M
2025-07-28 41.90 43.25 41.50 42.19 1.4M
2025-07-25 41.74 42.60 41.20 41.38 1.0M
2025-07-24 43.25 43.47 41.60 41.89 1.5M
2025-07-23 42.00 43.84 41.75 42.82 2.1M
2025-07-22 41.50 43.20 41.50 41.94 2.7M
2025-07-21 43.25 43.90 40.50 41.20 2.6M
2025-07-18 40.55 44.15 40.55 42.99 11.5M
2025-07-17 42.69 43.20 40.40 40.58 4.8M
2025-07-16 40.80 44.09 38.02 42.06 37.2M
2025-07-15 39.70 43.31 38.91 40.24 2.1M
2025-07-14 37.50 39.70 37.50 39.37 0.2M
2025-07-11 37.48 37.89 37.26 37.57 0.0M
2025-07-10 37.80 37.88 37.00 37.06 0.1M
2025-07-09 38.30 38.30 37.20 37.59 0.0M
2025-07-08 37.90 38.09 37.40 37.99 0.0M
2025-07-07 37.40 38.15 37.40 37.50 0.1M
2025-07-04 37.37 37.98 37.01 37.94 0.0M
2025-07-03 38.10 38.10 37.00 37.62 0.0M
2025-07-02 36.90 38.40 36.70 37.81 0.0M
2025-07-01 36.60 37.00 36.00 36.58 0.0M
2025-06-30 36.59 37.17 36.50 36.92 0.0M
2025-06-27 36.85 36.99 36.50 36.59 0.0M
2025-06-26 35.90 36.89 35.90 36.50 0.0M
2025-06-25 36.99 37.10 33.75 35.89 0.0M
2025-06-24 36.02 36.98 36.02 36.77 0.1M
2025-06-23 36.40 37.42 35.00 35.79 0.1M
2025-06-20 36.43 37.10 36.30 36.43 0.0M
2025-06-19 37.29 37.47 36.40 36.65 0.0M
2025-06-18 36.60 37.27 36.60 36.73 0.0M
2025-06-17 37.68 37.68 36.51 36.62 0.0M
2025-06-16 37.80 37.80 37.00 37.02 0.0M
2025-06-13 37.00 37.79 36.70 37.03 0.0M
2025-06-12 37.01 38.88 37.00 37.12 0.2M
2025-06-11 37.40 37.99 36.76 37.60 0.1M
2025-06-10 37.63 37.90 37.00 37.05 0.0M
2025-06-05 38.40 38.40 37.41 37.62 0.0M
2025-06-04 37.21 38.70 37.21 37.58 0.1M
2025-06-03 39.50 39.50 37.10 37.58 0.1M
2025-06-02 38.79 39.99 38.50 39.69 0.1M
2025-05-30 38.39 38.80 38.00 38.36 0.0M
2025-05-29 38.40 38.98 37.97 37.99 0.0M
2025-05-27 38.70 39.00 38.00 38.04 0.1M
2025-05-26 38.60 38.90 37.31 38.36 0.1M
2025-05-23 37.40 38.50 36.50 37.52 0.0M
2025-05-22 37.09 37.80 36.93 37.00 0.1M
2025-05-21 36.80 37.38 36.25 37.00 0.1M
2025-05-20 37.99 38.99 36.55 36.94 0.1M
2025-05-19 35.20 38.85 34.99 38.13 0.8M
2025-05-16 34.50 35.50 34.50 35.32 0.1M
2025-05-15 33.89 35.70 33.88 34.73 0.1M
2025-05-14 34.40 34.40 32.52 33.61 0.1M
2025-05-13 34.45 34.45 33.00 33.47 0.0M
2025-05-12 32.97 33.69 32.00 33.69 0.1M
2025-05-09 31.95 31.95 29.06 30.63 0.0M
2025-05-08 33.48 33.70 30.09 31.31 0.1M
2025-05-07 32.07 33.80 31.20 33.42 0.1M
2025-05-06 34.90 34.94 34.00 34.67 0.2M
2025-05-05 34.45 35.00 33.90 34.85 0.1M
2025-05-02 34.89 34.89 33.00 33.92 0.1M
2025-04-30 34.51 34.52 32.51 32.82 0.1M
2025-04-29 36.25 36.25 34.01 34.85 0.4M
2025-04-28 37.25 38.98 36.40 36.48 0.1M
2025-04-25 37.95 37.95 36.90 37.09 0.0M
2025-04-24 38.25 38.39 36.51 37.52 0.1M
2025-04-23 38.81 39.00 38.25 38.37 0.0M
2025-04-22 39.20 39.39 38.50 38.77 0.1M
2025-04-21 40.29 40.30 38.51 39.23 0.1M
2025-04-18 40.58 41.00 39.70 39.90 0.1M
2025-04-17 40.80 41.40 40.00 40.12 0.1M
2025-04-16 41.12 41.96 40.71 41.04 0.0M
2025-04-15 41.89 42.30 41.01 41.63 0.1M
2025-04-14 41.49 41.96 41.00 41.68 0.1M
2025-04-11 41.88 41.89 40.50 40.85 0.0M
2025-04-10 41.98 42.75 41.11 42.22 0.1M
2025-04-09 39.85 43.44 38.80 41.00 0.4M
2025-04-08 39.97 39.97 39.02 39.49 0.0M
2025-04-07 42.40 42.40 38.00 39.17 0.1M
2025-04-04 42.05 42.90 41.80 41.85 0.1M
2025-04-03 41.80 42.30 41.77 42.00 0.1M
2025-03-27 41.99 42.20 41.50 41.67 0.0M
2025-03-26 42.40 42.40 41.61 41.72 0.0M
2025-03-25 41.70 42.50 41.58 41.62 0.0M
2025-03-24 42.97 42.97 41.75 42.01 0.0M
2025-03-21 42.07 43.00 42.00 42.16 0.1M
2025-03-20 42.72 43.00 42.71 42.75 0.0M
2025-03-19 42.60 43.30 42.50 42.67 0.0M
2025-03-18 42.40 43.18 42.02 42.63 0.0M
2025-03-17 42.95 43.30 42.50 42.58 0.0M
2025-03-14 42.61 42.96 42.61 42.90 0.0M
2025-03-13 42.22 43.29 42.22 42.95 0.0M
2025-03-12 43.25 43.25 42.03 42.56 0.0M
2025-03-11 43.10 44.00 42.60 42.69 0.1M
2025-03-10 42.94 43.97 42.07 43.30 0.3M
2025-03-07 43.87 44.00 41.26 42.36 0.3M
2025-03-06 43.90 44.55 43.00 43.38 0.1M
2025-03-05 43.60 44.80 43.50 44.07 0.1M
2025-03-04 43.26 44.00 43.25 43.95 0.0M
2025-03-03 45.40 45.40 43.25 43.53 0.0M
2025-02-28 46.38 46.40 44.21 44.86 0.1M
2025-02-27 46.10 46.70 45.50 45.85 0.2M
2025-02-26 47.92 49.50 44.50 46.64 0.4M
2025-02-25 48.00 49.00 47.70 47.92 0.1M
2025-02-24 48.10 48.90 47.50 48.14 0.1M
2025-02-21 48.99 49.49 48.00 48.18 0.1M
2025-02-20 48.76 50.00 48.56 48.87 0.1M
2025-02-19 51.90 53.00 48.75 48.94 0.5M
2025-02-18 45.99 50.58 45.37 50.58 0.3M
2025-02-17 47.00 48.50 45.80 45.98 0.3M
2025-02-14 51.02 51.85 46.75 47.14 0.5M
2025-02-13 52.20 53.50 51.00 51.15 0.3M
2025-02-12 54.28 54.49 52.01 52.76 0.2M
2025-02-11 52.81 54.99 52.50 54.29 0.5M
2025-02-10 53.02 54.49 52.51 52.91 0.3M
2025-02-07 54.06 54.70 52.87 52.98 0.3M
2025-02-06 58.40 58.41 53.40 53.81 0.9M
2025-02-04 67.88 69.88 58.40 58.97 3.0M
2025-02-03 64.89 64.89 60.50 64.89 2.5M