Ghandhara Tyre and Rubber Company Ltd (GNTY)

GNTY
🏛️ パキスタン →
40.02
最終更新: 2025-10-03
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
2024-12-31 51.55 52.74 51.00 51.25 0.8M
2024-12-30 50.01 52.50 50.00 51.75 1.0M
2024-12-27 50.90 50.90 48.01 49.80 0.4M
2024-12-26 51.39 51.39 49.76 50.58 0.3M
2024-12-24 52.01 54.80 50.76 51.44 1.2M
2024-12-23 49.72 51.70 48.60 51.70 0.6M
2024-12-20 48.89 49.40 46.50 48.15 0.6M
2024-12-19 51.55 52.40 47.11 47.50 0.7M
2024-12-18 54.78 55.50 51.50 51.56 0.9M
2024-12-17 55.65 56.50 53.10 55.19 2.1M
2024-12-16 54.60 56.45 53.50 55.00 2.4M
2024-12-13 53.00 54.49 51.51 54.20 1.4M
2024-12-12 54.10 55.72 52.31 53.01 2.9M
2024-12-11 51.64 54.49 51.49 54.06 2.5M
2024-12-10 51.50 54.89 49.20 51.20 3.8M
2024-12-09 50.99 52.50 49.50 51.25 2.3M
2024-12-06 50.25 51.09 48.40 50.60 1.8M
2024-12-05 48.00 52.00 47.00 50.25 4.6M
2024-12-04 46.80 48.55 45.50 47.84 2.6M
2024-12-03 44.50 46.55 44.20 46.45 3.8M
2024-12-02 43.95 45.79 43.45 44.30 2.0M
2024-11-29 41.96 45.83 41.95 43.67 5.5M
2024-11-28 41.15 42.10 40.75 41.50 1.3M
2024-11-27 40.50 41.50 40.27 41.30 0.6M
2024-11-26 40.98 42.40 39.20 39.35 2.3M
2024-11-25 39.98 42.00 39.40 41.25 1.0M
2024-11-22 41.80 42.00 39.01 39.25 0.7M
2024-11-21 39.63 42.52 39.17 41.44 2.3M
2024-11-20 39.77 40.40 39.00 39.69 0.5M
2024-11-19 40.10 40.30 39.60 39.75 0.5M
2024-11-18 40.61 41.23 39.80 40.00 0.6M
2024-11-15 41.49 42.00 40.82 40.86 0.8M
2024-11-14 41.49 42.75 41.06 41.15 1.3M
2024-11-13 40.40 42.60 40.20 41.35 2.0M
2024-11-12 39.39 42.00 39.39 40.30 4.6M
2024-11-11 38.49 39.50 37.76 39.50 1.1M
2024-11-08 37.70 38.33 37.60 38.10 0.5M
2024-11-07 37.00 37.70 36.99 37.70 0.4M
2024-11-06 37.59 38.10 36.75 36.97 0.6M
2024-11-05 35.38 37.55 35.21 37.10 1.3M
2024-11-04 34.73 35.39 34.73 35.19 0.2M
2024-11-01 35.00 35.40 34.50 34.80 0.3M
2024-10-31 35.28 35.90 35.00 35.01 0.3M
2024-10-30 35.95 36.30 35.50 35.60 0.3M
2024-10-29 36.23 36.60 35.81 35.83 0.2M
2024-10-28 35.95 36.50 35.50 36.03 0.7M
2024-10-25 37.00 37.99 35.30 35.70 1.5M
2024-10-24 39.00 40.40 36.50 36.95 2.9M
2024-10-23 38.48 39.99 38.03 38.90 0.8M
2024-10-22 37.99 38.59 37.90 38.20 0.6M
2024-10-21 38.65 38.89 38.27 38.50 0.1M
2024-10-18 38.78 39.00 38.02 38.45 0.3M
2024-10-17 39.70 40.00 38.11 38.45 0.7M
2024-10-16 40.01 40.58 39.50 40.00 0.7M
2024-10-15 38.68 40.50 38.56 40.25 0.5M
2024-10-14 38.56 39.25 38.35 38.75 0.2M
2024-10-11 38.59 39.24 37.74 38.65 0.2M
2024-10-10 39.01 39.04 38.55 38.60 0.1M
2024-10-09 38.60 39.39 38.40 39.35 0.5M
2024-10-08 37.10 38.34 37.05 38.34 0.4M
2024-10-07 37.39 37.39 36.50 36.75 0.1M
2024-10-04 37.24 37.49 36.80 37.25 0.1M
2024-10-03 37.00 37.45 37.00 37.01 0.1M
2024-10-02 37.77 37.77 36.70 36.80 0.3M
2024-10-01 37.45 37.78 37.30 37.35 0.1M
2024-09-30 37.60 37.60 36.91 37.23 0.1M
2024-09-27 37.35 38.19 36.12 37.00 0.3M
2024-09-26 38.97 38.97 37.10 37.10 0.2M
2024-09-25 37.99 38.43 37.60 38.00 0.3M
2024-09-24 38.52 39.00 37.25 37.74 0.3M
2024-09-23 38.81 39.45 38.60 38.77 0.1M
2024-09-20 38.41 39.49 38.41 39.09 0.3M
2024-09-19 39.10 39.20 38.06 38.26 0.2M
2024-09-18 40.20 40.20 38.55 38.90 0.2M
2024-09-16 40.00 40.20 39.56 39.83 0.1M
2024-09-13 40.99 41.09 39.75 39.87 0.3M
2024-09-12 40.01 40.42 39.80 40.02 0.4M
2024-09-11 40.59 41.10 39.60 39.99 0.3M
2024-09-10 40.15 40.49 40.00 40.30 0.1M
2024-09-09 40.31 40.50 39.85 40.35 0.2M
2024-09-06 40.89 41.00 40.50 40.80 0.1M
2024-09-05 40.70 41.30 40.50 40.97 0.5M
2024-09-04 42.40 43.50 40.05 41.00 3.1M
2024-09-03 42.40 42.40 41.26 41.65 0.2M
2024-09-02 42.49 42.49 41.40 41.78 0.4M
2024-08-30 42.55 43.97 42.43 42.70 0.6M
2024-08-29 42.21 42.94 42.21 42.69 0.3M
2024-08-28 42.81 43.00 42.00 42.10 0.4M
2024-08-27 42.39 43.00 42.16 42.45 0.5M
2024-08-26 43.50 43.99 41.90 42.49 0.4M
2024-08-23 42.86 45.00 42.76 43.32 0.9M
2024-08-22 42.76 44.00 42.52 42.70 0.4M
2024-08-21 44.45 44.45 43.00 43.02 0.5M
2024-08-20 46.51 47.80 43.62 43.99 2.0M
2024-08-19 42.06 46.46 40.25 45.50 3.4M
2024-08-16 43.44 43.87 42.10 42.25 0.4M
2024-08-15 43.44 44.30 43.00 43.15 0.5M
2024-08-13 42.00 43.75 41.65 43.00 0.7M
2024-08-12 43.49 43.49 41.85 42.10 0.4M
2024-08-09 42.03 43.99 42.03 43.15 1.1M
2024-08-08 41.85 42.74 41.50 42.07 0.6M
2024-08-07 41.90 42.99 41.87 42.43 0.4M
2024-08-06 41.66 42.30 41.50 41.75 0.2M
2024-08-05 41.74 42.30 41.00 41.88 0.3M
2024-08-02 42.24 42.80 41.05 42.05 0.3M
2024-08-01 41.75 41.95 40.85 41.80 0.4M
2024-07-31 42.08 42.99 41.00 41.00 0.6M
2024-07-30 44.50 44.50 42.00 42.31 0.4M
2024-07-29 42.44 44.39 42.00 43.40 0.4M
2024-07-26 42.00 42.50 41.50 42.20 0.2M
2024-07-25 43.90 43.90 42.25 42.50 0.3M
2024-07-24 44.49 44.90 43.39 43.50 0.3M
2024-07-23 43.74 45.49 43.74 44.19 0.8M
2024-07-22 44.50 44.50 41.51 43.30 0.6M
2024-07-19 47.90 48.47 43.30 43.90 2.3M
2024-07-18 42.96 46.42 42.55 46.42 2.4M
2024-07-15 43.48 44.10 42.00 42.39 1.0M
2024-07-12 44.48 44.50 41.50 42.70 0.6M
2024-07-11 44.00 45.50 43.61 44.05 1.9M
2024-07-10 43.95 44.88 43.20 43.51 0.6M
2024-07-09 43.63 44.60 41.75 43.75 1.0M
2024-07-08 44.00 44.60 42.28 43.15 0.3M
2024-07-05 42.00 43.60 41.70 43.40 1.0M
2024-07-04 40.60 42.60 40.60 41.85 0.7M
2024-07-03 40.50 41.00 40.25 40.90 0.2M
2024-07-02 40.60 41.10 40.30 40.40 0.3M
2024-07-01 41.50 41.50 40.50 40.94 0.1M
2024-06-28 41.49 41.89 40.60 41.35 0.1M
2024-06-27 41.25 41.50 40.80 41.20 0.0M
2024-06-26 41.97 42.35 40.80 41.50 0.6M
2024-06-25 41.99 42.00 41.16 41.50 0.1M
2024-06-24 42.43 42.58 41.50 41.50 0.2M
2024-06-21 43.58 44.43 41.50 42.37 0.4M
2024-06-20 44.12 44.50 43.30 43.87 0.5M
2024-06-14 44.30 44.75 43.00 44.00 0.8M
2024-06-13 41.20 44.08 41.20 43.90 1.4M
2024-06-12 39.60 43.10 39.50 42.50 1.1M
2024-06-11 42.45 42.45 40.00 40.25 0.4M
2024-06-10 40.55 41.40 40.00 40.95 0.3M
2024-06-07 40.30 41.40 38.50 41.00 0.4M
2024-06-06 41.31 41.79 39.50 39.70 0.5M
2024-06-05 43.10 43.11 40.71 41.00 0.6M
2024-06-04 43.49 44.49 42.50 42.61 0.6M
2024-06-03 42.50 43.97 42.11 43.00 0.5M
2024-05-31 41.39 42.95 41.00 42.85 0.7M
2024-05-30 41.95 41.99 40.00 40.82 0.6M
2024-05-29 43.25 44.30 41.50 41.50 0.4M
2024-05-27 44.61 45.00 42.80 42.90 0.4M
2024-05-24 44.35 45.90 44.35 44.75 0.6M
2024-05-23 44.50 44.99 43.80 44.50 0.6M
2024-05-22 46.50 46.50 44.44 44.66 0.7M
2024-05-21 45.33 46.90 44.10 46.20 1.4M
2024-05-20 46.50 46.65 44.60 45.00 0.7M
2024-05-17 46.52 47.50 46.02 46.20 0.9M
2024-05-16 48.11 49.40 46.01 46.12 3.3M
2024-05-15 45.20 48.38 44.51 47.25 1.7M
2024-05-14 46.13 46.69 45.01 45.60 0.4M
2024-05-13 46.99 47.90 45.65 46.19 1.3M
2024-05-10 46.79 47.00 45.01 46.15 1.2M
2024-05-09 45.06 48.10 45.06 46.95 4.6M
2024-05-08 42.70 45.85 41.80 44.60 2.6M
2024-05-07 44.00 44.00 42.30 42.52 1.3M
2024-05-06 39.79 41.88 39.79 41.88 1.3M
2024-05-03 38.10 39.80 37.93 38.75 1.3M
2024-05-02 37.67 38.95 36.50 37.51 0.8M
2024-04-30 40.25 40.50 37.70 38.00 1.1M
2024-04-29 40.48 42.40 39.68 39.92 2.3M
2024-04-26 40.25 40.70 39.50 39.52 0.5M
2024-04-25 40.00 42.02 39.85 40.00 1.2M
2024-04-24 40.05 40.95 39.60 39.98 0.4M
2024-04-23 41.64 41.80 40.30 40.44 0.3M
2024-04-22 40.75 42.70 40.75 41.55 0.7M
2024-04-19 39.79 41.89 39.60 40.85 1.0M
2024-04-18 39.60 40.50 38.70 39.10 0.2M
2024-04-17 39.92 40.70 39.60 39.85 0.3M
2024-04-16 42.90 43.68 39.31 40.36 1.4M
2024-04-15 41.89 42.70 40.35 42.55 1.5M
2024-04-09 38.25 40.60 38.25 40.60 1.5M
2024-04-08 38.50 39.00 37.70 37.89 0.4M
2024-04-04 37.52 38.65 37.40 38.10 0.7M
2024-04-03 35.90 37.30 35.45 37.01 0.5M
2024-04-02 34.71 36.28 34.37 35.40 0.3M
2024-04-01 34.25 35.10 34.25 34.54 0.0M
2024-03-29 35.00 35.00 34.50 34.80 0.0M
2024-03-28 35.01 35.60 35.01 35.25 0.2M
2024-03-27 35.55 36.00 35.00 35.24 0.1M
2024-03-26 35.40 36.24 35.40 35.77 0.2M
2024-03-25 35.75 35.75 35.00 35.00 0.1M
2024-03-22 35.76 35.80 35.00 35.28 0.1M
2024-03-21 37.50 37.99 34.50 36.00 1.0M
2024-03-20 34.50 37.11 34.50 37.11 1.1M
2024-03-19 34.17 35.25 34.17 34.50 0.1M
2024-03-18 34.40 34.50 34.05 34.28 0.1M
2024-03-15 34.61 35.50 34.40 34.65 0.3M
2024-03-14 33.50 34.87 33.50 34.61 0.3M
2024-03-13 34.84 34.84 32.71 33.10 0.1M
2024-03-12 36.69 37.00 34.05 34.10 0.6M
2024-03-11 34.72 36.44 34.30 36.44 1.1M
2024-03-08 33.13 34.50 33.13 34.05 0.3M
2024-03-07 33.60 34.34 33.01 33.22 0.1M
2024-03-06 34.30 34.80 33.70 33.70 0.2M
2024-03-05 34.65 34.95 33.80 33.83 0.2M
2024-03-04 35.00 35.36 34.35 34.70 0.5M
2024-03-01 32.98 34.60 32.65 34.13 0.4M
2024-02-29 32.78 33.50 32.56 32.70 0.4M
2024-02-28 32.30 33.13 31.60 32.45 0.4M
2024-02-27 31.20 33.13 30.90 32.05 0.8M
2024-02-26 30.60 31.79 30.60 31.33 0.1M
2024-02-23 31.52 31.75 30.65 31.25 0.1M
2024-02-22 32.00 32.60 31.63 31.66 0.4M
2024-02-21 30.50 31.95 30.31 31.50 0.3M
2024-02-20 30.00 30.75 29.86 30.00 0.2M
2024-02-19 28.15 30.25 28.15 29.95 0.1M
2024-02-16 30.21 30.21 28.90 29.01 0.2M
2024-02-15 31.60 31.60 30.09 30.25 0.1M
2024-02-14 31.49 32.34 30.99 31.25 0.3M
2024-02-13 30.00 32.68 28.50 31.00 1.2M
2024-02-12 31.62 31.79 29.86 30.30 0.4M
2024-02-09 31.50 33.00 30.67 31.89 0.8M
2024-02-07 32.00 33.18 31.90 32.95 1.8M
2024-02-06 32.50 32.50 31.10 31.94 0.2M
2024-02-02 32.50 32.98 31.80 31.80 0.1M
2024-02-01 32.00 33.25 32.00 32.35 0.2M
2024-01-31 31.50 32.39 31.49 31.80 0.1M
2024-01-30 33.00 33.20 30.63 31.75 0.2M
2024-01-29 33.51 33.75 32.51 32.51 0.2M
2024-01-26 34.20 34.36 33.70 33.70 0.1M
2024-01-25 34.51 35.49 34.00 34.10 0.3M
2024-01-24 34.95 36.70 34.40 34.86 1.1M
2024-01-23 34.20 34.74 34.00 34.35 0.2M
2024-01-22 34.90 35.19 34.23 34.28 0.3M
2024-01-19 35.98 35.98 34.70 34.70 0.2M
2024-01-18 36.30 36.30 34.55 34.81 0.2M
2024-01-17 36.50 37.00 35.70 35.75 0.3M
2024-01-16 36.83 37.51 35.90 36.80 0.8M
2024-01-15 37.75 38.15 37.16 37.16 0.7M
2024-01-12 36.49 38.68 36.49 37.15 2.2M
2024-01-11 35.50 36.65 35.50 36.31 0.8M
2024-01-10 36.61 36.84 35.55 35.55 0.7M
2024-01-09 35.85 37.25 35.50 36.27 1.4M
2024-01-08 36.01 37.00 35.26 35.35 1.3M
2024-01-05 34.50 36.30 34.01 35.50 2.1M
2024-01-04 34.02 34.80 33.65 34.30 0.5M
2024-01-03 34.15 35.20 34.15 34.29 0.6M
2024-01-02 35.39 35.45 33.80 34.00 0.6M
2024-01-01 34.00 35.50 34.00 35.44 1.0M