Fauji Cement Company Ltd (FAUC)

FAUC
🏛️ パキスタン →
60.85
最終更新: 2025-10-01
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 59.00 59.30 59.00 59.20 303.1K
09:20 59.20 59.50 59.20 59.49 224.8K
09:25 59.40 59.49 59.40 59.42 160.0K
09:30 59.42 59.63 59.42 59.56 737.7K
09:35 59.56 59.59 59.11 59.35 295.2K
09:40 59.45 59.45 59.35 59.36 16.2K
09:45 59.40 59.44 59.31 59.43 135.1K
09:50 59.44 59.90 59.44 59.89 1,228.1K
09:55 59.89 60.28 59.80 60.20 1,947.0K
10:00 60.21 60.77 60.20 60.77 1,747.0K
10:05 60.75 60.80 60.21 60.33 1,497.0K
10:10 60.33 60.45 60.10 60.37 326.0K
10:15 60.37 60.50 60.13 60.13 398.6K
10:20 60.15 60.15 60.02 60.10 346.5K
10:25 60.10 60.25 60.06 60.19 92.5K
10:30 60.10 60.18 59.90 59.90 376.1K
10:35 59.99 59.99 59.76 59.83 180.6K
10:40 59.86 60.10 59.86 60.07 259.0K
10:45 60.01 60.20 59.84 60.12 373.1K
10:50 60.18 60.30 60.10 60.24 144.8K
10:55 60.13 60.20 60.00 60.15 190.4K
11:00 60.10 60.26 60.08 60.20 629.6K
11:05 60.01 60.40 60.00 60.40 466.5K
11:10 60.30 60.30 59.81 59.81 364.9K
11:15 59.85 60.10 59.81 60.00 446.6K
11:20 60.02 60.10 59.91 60.04 195.1K
11:25 60.00 60.19 59.93 59.93 61.1K
11:30 59.90 60.00 59.83 59.90 46.2K
11:35 59.96 60.06 59.90 59.99 50.1K
11:40 59.99 59.99 59.87 59.89 47.8K
11:45 59.86 59.95 59.85 59.91 82.3K
11:50 59.91 60.06 59.90 60.00 85.8K
11:55 60.01 60.01 59.99 59.99 51.4K
14:30 59.91 60.00 59.90 59.90 70.2K
14:35 59.90 60.32 59.85 60.28 393.8K
14:40 60.20 60.25 60.07 60.07 298.7K
14:45 60.12 60.15 60.02 60.03 125.2K
14:50 60.01 60.10 60.00 60.09 75.5K
14:55 60.00 60.13 59.95 59.95 270.0K
15:00 59.91 60.01 59.85 60.00 123.1K
15:05 60.00 60.60 60.00 60.20 1,540.5K
15:10 60.20 60.30 60.03 60.20 253.1K
15:15 60.19 60.19 59.85 60.10 200.8K
15:20 60.10 60.50 60.10 60.30 477.8K
15:25 60.45 60.45 60.00 60.10 577.0K
15:30 60.10 60.10 60.00 60.02 203.9K
15:35 60.00 60.10 59.91 60.00 121.8K
15:40 60.01 60.04 59.91 59.99 34.4K
15:45 59.92 60.05 59.91 59.93 68.5K
15:50 59.99 60.18 59.91 60.09 401.6K
15:55 60.09 60.20 59.95 60.20 206.3K
16:00 60.25 60.28 60.11 60.17 100.3K
16:05 60.16 60.20 60.13 60.15 373.8K
16:10 60.15 60.15 59.90 60.05 421.8K
16:15 60.05 60.18 59.91 60.09 528.1K
16:20 60.10 60.18 60.00 60.08 1,093.6K
16:25 60.08 60.29 60.00 60.29 628.1K
日付 始値 高値 安値 終値 出来高
2025-10-01 61.10 62.00 60.30 60.85 8.7M
2025-09-30 60.05 62.84 60.05 61.05 30.0M
2025-09-29 60.20 60.50 59.43 59.88 10.3M
2025-09-26 59.00 60.80 58.99 60.08 22.1M
2025-09-25 58.82 59.94 58.50 58.62 8.5M
2025-09-24 57.70 59.15 57.50 58.50 10.4M
2025-09-23 57.40 58.58 57.00 57.68 6.0M
2025-09-22 59.20 60.25 56.80 56.88 28.4M
2025-09-19 58.75 61.30 58.62 60.13 19.2M
2025-09-18 58.30 59.70 58.25 59.00 10.6M
2025-09-17 58.05 58.75 57.55 57.97 4.8M
2025-09-16 58.29 58.79 57.80 58.01 5.0M
2025-09-15 57.24 58.70 56.50 58.38 8.8M
2025-09-12 58.35 58.75 56.80 57.01 5.9M
2025-09-11 58.99 59.70 58.00 58.15 6.0M
2025-09-10 58.40 60.30 58.02 58.91 9.7M
2025-09-09 59.49 59.53 58.05 58.43 9.0M
2025-09-08 61.00 61.60 59.00 59.72 13.7M
2025-09-05 59.60 62.49 59.00 60.39 27.2M
2025-09-04 59.05 60.80 58.84 59.30 13.7M
2025-09-03 58.50 59.93 58.08 59.02 13.3M
2025-09-02 58.99 60.70 57.75 58.06 14.9M
2025-09-01 55.10 60.91 54.05 59.46 43.1M
2025-08-29 51.15 56.18 51.15 55.37 59.8M
2025-08-28 50.85 51.49 50.71 51.07 4.8M
2025-08-27 51.80 51.90 50.70 50.82 5.3M
2025-08-26 51.40 52.24 50.90 51.78 8.0M
2025-08-25 51.24 51.38 50.80 51.05 4.3M
2025-08-22 51.51 52.40 51.00 51.24 7.2M
2025-08-21 52.99 53.42 50.75 51.51 9.9M
2025-08-20 53.80 53.80 52.60 52.75 5.9M
2025-08-19 50.60 54.14 49.90 53.48 43.7M
2025-08-18 50.00 50.65 49.70 50.50 10.8M
2025-08-15 50.01 51.00 49.81 50.00 8.1M
2025-08-13 49.99 51.15 49.52 50.21 15.0M
2025-08-12 49.35 50.13 48.85 49.80 11.6M
2025-08-11 49.90 49.90 48.33 49.03 10.2M
2025-08-08 50.00 50.10 48.55 49.35 6.4M
2025-08-07 50.67 50.70 49.30 49.74 6.8M
2025-08-06 50.00 51.22 49.90 50.39 30.3M
2025-08-05 47.75 49.94 47.75 49.51 31.7M
2025-08-04 46.10 47.94 46.10 47.65 14.5M
2025-08-01 45.90 46.09 45.50 45.80 2.8M
2025-07-31 45.80 46.00 45.35 45.52 2.0M
2025-07-30 46.30 46.67 45.25 45.64 5.0M
2025-07-29 46.88 47.10 45.95 46.08 4.3M
2025-07-28 46.19 47.20 46.11 46.64 5.2M
2025-07-25 45.89 46.18 45.75 45.90 2.6M
2025-07-24 45.99 46.30 45.85 45.89 2.7M
2025-07-23 46.00 46.25 45.50 45.77 3.2M
2025-07-22 45.71 46.25 45.60 45.83 5.3M
2025-07-21 46.05 46.38 45.65 45.79 1.9M
2025-07-18 46.80 47.10 45.70 46.05 6.6M
2025-07-17 46.10 46.77 45.87 46.60 4.3M
2025-07-16 45.90 46.52 45.61 46.07 4.2M
2025-07-15 46.70 46.70 45.50 46.02 6.7M
2025-07-14 46.99 47.49 46.45 46.70 5.7M
2025-07-11 46.20 47.99 46.18 46.76 14.4M
2025-07-10 46.36 46.52 46.01 46.17 3.7M
2025-07-09 46.44 46.70 45.95 46.21 3.1M
2025-07-08 46.29 47.00 45.75 46.58 6.6M
2025-07-07 45.87 46.74 45.77 46.35 8.9M
2025-07-04 46.23 46.31 45.50 45.87 2.5M
2025-07-03 45.90 46.19 45.35 45.99 6.5M
2025-07-02 45.30 46.60 44.90 45.95 12.2M
2025-07-01 44.70 45.50 44.38 45.25 13.5M
2025-06-30 45.47 45.55 44.52 44.67 3.5M
2025-06-27 44.90 46.50 44.53 45.27 6.2M
2025-06-26 45.65 45.65 44.45 44.77 4.7M
2025-06-25 45.00 45.90 44.62 45.17 4.5M
2025-06-24 44.00 44.61 42.01 44.61 20.6M
2025-06-23 42.26 44.00 40.24 40.55 16.3M
2025-06-20 44.98 45.29 44.50 44.71 5.2M
2025-06-19 45.39 45.87 44.60 44.81 4.3M
2025-06-18 45.68 45.85 45.00 45.11 7.6M
2025-06-17 46.48 46.62 45.50 45.58 7.5M
2025-06-16 46.48 47.75 45.85 46.42 9.2M
2025-06-13 46.30 46.97 45.50 46.57 16.7M
2025-06-12 47.19 50.00 46.71 47.36 50.6M
2025-06-11 45.99 47.39 45.68 46.87 33.5M
2025-06-10 45.35 45.79 44.98 45.16 3.5M
2025-06-05 45.64 45.85 44.85 44.98 5.7M
2025-06-04 45.98 46.08 45.10 45.37 8.0M
2025-06-03 45.31 46.50 45.04 45.74 4.8M
2025-06-02 46.49 46.50 45.00 45.29 4.2M
2025-05-30 46.60 46.65 46.00 46.11 5.7M
2025-05-29 46.29 47.24 46.00 46.36 16.5M
2025-05-27 45.63 46.45 45.60 45.93 12.9M
2025-05-26 46.00 46.19 45.50 45.63 1.9M
2025-05-23 46.49 46.60 45.52 46.00 3.1M
2025-05-22 47.00 47.40 46.25 46.49 15.0M
2025-05-21 47.00 47.51 46.45 46.96 11.8M
2025-05-20 47.10 47.99 46.50 46.99 9.0M
2025-05-19 48.00 48.33 46.70 47.11 4.1M
2025-05-16 48.85 49.09 47.80 47.94 5.9M
2025-05-15 47.10 49.10 47.10 48.54 15.2M
2025-05-14 47.53 49.85 47.20 47.86 36.2M
2025-05-13 47.50 47.87 44.51 47.53 20.7M
2025-05-12 45.71 45.71 45.00 45.71 6.7M
2025-05-09 39.50 42.80 38.85 41.55 8.3M
2025-05-08 43.29 43.65 38.57 39.86 19.7M
2025-05-07 40.01 43.95 40.01 42.85 16.4M
2025-05-06 45.51 45.51 43.87 44.04 5.8M
2025-05-05 43.50 45.40 42.25 44.65 14.6M
2025-05-02 43.45 44.30 43.20 43.44 11.2M
2025-04-30 43.10 43.48 41.75 42.81 13.7M
2025-04-29 43.31 44.50 42.40 43.73 7.3M
2025-04-28 44.26 45.50 42.24 42.97 4.7M
2025-04-25 43.55 45.00 43.00 44.58 6.7M
2025-04-24 44.00 45.60 43.25 43.93 12.4M
2025-04-23 46.90 47.20 45.51 45.77 3.8M
2025-04-22 46.50 47.10 46.20 46.28 6.4M
2025-04-21 46.57 47.75 45.50 46.52 16.1M
2025-04-18 46.48 46.62 45.94 46.18 7.9M
2025-04-17 45.03 46.80 45.03 46.17 16.9M
2025-04-16 45.96 46.38 44.80 44.98 5.2M
2025-04-15 47.00 47.23 45.60 45.96 4.5M
2025-04-14 46.61 47.29 46.25 46.94 5.6M
2025-04-11 46.89 46.89 46.20 46.60 5.0M
2025-04-10 48.65 49.00 46.80 47.25 19.2M
2025-04-09 46.45 47.49 46.06 46.73 11.1M
2025-04-08 46.40 47.41 46.00 46.94 14.7M
2025-04-07 46.00 46.20 42.52 45.65 16.9M
2025-04-04 47.80 48.94 47.00 47.23 18.6M
2025-04-03 46.39 47.60 46.10 47.32 13.7M
2025-03-27 46.47 47.15 46.09 46.41 14.2M
2025-03-26 45.45 46.45 45.00 46.12 10.2M
2025-03-25 45.00 45.48 44.61 44.94 3.8M
2025-03-24 46.65 47.00 44.90 45.41 8.1M
2025-03-21 47.01 47.55 46.30 46.62 4.3M
2025-03-20 47.60 48.50 46.90 47.17 9.7M
2025-03-19 46.51 48.85 46.38 47.52 29.0M
2025-03-18 46.00 47.80 45.30 46.38 25.0M
2025-03-17 45.20 46.35 44.91 46.07 18.5M
2025-03-14 45.50 46.46 44.65 45.18 18.8M
2025-03-13 44.00 45.60 43.50 45.29 19.7M
2025-03-12 43.80 44.60 43.36 43.87 9.5M
2025-03-11 43.00 43.85 42.45 43.53 12.2M
2025-03-10 45.44 46.24 42.90 43.91 22.2M
2025-03-07 42.50 46.22 42.11 45.99 57.2M
2025-03-06 39.82 42.82 39.82 42.02 28.2M
2025-03-05 40.18 40.85 39.80 39.93 8.5M
2025-03-04 39.70 40.08 39.01 39.99 9.7M
2025-03-03 40.25 40.48 39.35 39.77 4.4M
2025-02-28 40.99 41.00 40.00 40.42 5.1M
2025-02-27 41.44 41.44 40.75 40.84 3.4M
2025-02-26 41.40 42.15 40.90 41.20 14.7M
2025-02-25 42.94 43.75 40.70 41.46 61.1M
2025-02-24 42.34 43.00 41.01 42.47 25.8M
2025-02-21 43.55 43.90 41.75 42.12 18.6M
2025-02-20 41.15 44.41 40.75 43.41 73.7M
2025-02-19 39.00 40.91 38.60 40.55 38.1M
2025-02-18 37.25 38.85 36.90 38.71 9.1M
2025-02-17 36.05 37.60 36.05 37.08 5.0M
2025-02-14 37.99 38.85 36.43 36.65 17.1M
2025-02-13 38.48 38.80 37.70 37.79 3.1M
2025-02-12 38.79 39.15 38.00 38.43 10.5M
2025-02-11 37.12 38.90 37.00 38.70 16.4M
2025-02-10 36.43 37.20 36.01 37.01 6.8M
2025-02-07 36.88 37.05 36.00 36.43 7.2M
2025-02-06 37.90 38.00 36.50 36.64 6.4M
2025-02-04 38.15 39.20 37.41 37.64 12.8M
2025-02-03 38.51 39.20 37.80 38.10 16.2M
2025-01-31 37.98 38.65 37.51 38.10 7.2M
2025-01-30 37.95 38.30 36.00 37.86 8.6M
2025-01-29 38.50 39.30 37.50 37.70 13.3M
2025-01-28 39.74 40.20 38.25 38.77 18.7M
2025-01-27 40.69 40.69 38.82 39.41 14.4M
2025-01-24 41.00 41.65 39.25 40.06 20.8M
2025-01-23 40.00 41.15 39.50 40.65 47.2M
2025-01-22 36.20 39.58 36.01 38.58 83.6M
2025-01-21 35.36 37.40 35.21 36.00 53.7M
2025-01-20 35.00 35.80 35.00 35.36 8.6M
2025-01-17 33.81 35.35 33.81 34.83 8.4M
2025-01-16 34.82 34.82 34.00 34.09 3.5M
2025-01-15 35.45 35.49 34.55 34.66 7.1M
2025-01-14 34.75 35.41 34.32 34.94 10.5M
2025-01-13 34.36 34.90 34.07 34.42 7.3M
2025-01-10 33.05 34.48 32.83 34.14 10.0M
2025-01-09 33.47 33.80 32.93 33.02 5.3M
2025-01-08 34.65 34.90 33.01 33.47 8.1M
2025-01-07 33.80 34.85 33.20 34.39 16.2M
2025-01-06 35.49 35.49 33.40 33.70 18.9M
2025-01-03 37.07 37.07 33.60 34.95 54.4M
2025-01-02 38.16 38.20 36.90 37.10 10.8M
2025-01-01 36.40 38.34 36.04 37.80 22.9M