Intermarket Securities Ltd (INTM)

INTM
🏛️ パキスタン →
14.25
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
09:30 14.19 14.25 14.19 14.25 3.5K
09:35 14.25 14.25 14.19 14.19 0.6K
09:40 14.18 14.18 14.17 14.17 2.3K
09:45 14.15 14.17 14.15 14.15 3.7K
09:50 14.15 14.15 14.00 14.00 12.4K
09:55 14.00 14.00 14.00 14.00 17.3K
10:00 14.01 14.14 13.95 14.14 9.1K
10:05 14.14 14.14 14.10 14.10 2.0K
10:10 14.05 14.10 14.05 14.10 17.5K
10:15 14.10 14.10 14.10 14.10 1.2K
10:25 14.10 14.10 14.10 14.10 0.2K
10:30 14.07 14.10 14.07 14.10 1.0K
10:35 14.10 14.10 14.10 14.10 26.4K
10:40 14.10 14.10 14.10 14.10 3.8K
10:50 14.05 14.05 14.05 14.05 4.0K
10:55 14.02 14.02 14.02 14.02 5.0K
11:00 14.05 14.06 14.05 14.06 6.0K
11:05 14.10 14.10 14.10 14.10 35.0K
11:10 14.10 14.10 14.10 14.10 8.4K
11:15 14.10 14.10 14.10 14.10 2.0K
11:20 14.10 14.11 14.10 14.10 3.2K
11:25 14.00 14.00 14.00 14.00 11.4K
11:30 13.95 13.95 13.95 13.95 13.3K
11:35 14.00 14.00 14.00 14.00 13.1K
11:40 14.00 14.00 14.00 14.00 12.2K
11:45 14.00 14.00 14.00 14.00 2.1K
11:50 14.00 14.00 14.00 14.00 5.7K
11:55 14.10 14.10 14.01 14.01 5.3K
12:00 14.01 14.01 14.01 14.01 0.7K
12:15 14.00 14.05 13.97 14.05 6.0K
12:25 14.05 14.05 14.05 14.05 0.7K
12:30 14.05 14.05 14.05 14.05 0.1K
12:40 13.97 14.05 13.97 14.05 4.5K
12:45 14.00 14.00 14.00 14.00 25.0K
12:55 14.05 14.05 14.05 14.05 0.3K
13:00 14.05 14.05 14.05 14.05 2.9K
13:05 14.05 14.05 14.00 14.00 14.8K
13:10 14.06 14.19 14.06 14.17 24.5K
13:15 14.17 14.17 14.17 14.17 4.0K
13:20 14.16 14.17 14.16 14.17 3.5K
13:25 14.10 14.10 14.10 14.10 3.5K
13:35 14.05 14.05 14.05 14.05 25.3K
13:40 14.01 14.01 14.00 14.00 55.3K
13:45 14.00 14.00 14.00 14.00 2.0K
13:50 14.00 14.00 14.00 14.00 25.6K
13:55 14.00 14.00 13.98 13.98 11.2K
14:00 13.98 14.05 13.98 14.05 1.4K
14:05 14.00 14.00 13.97 13.97 10.7K
14:15 13.99 13.99 13.97 13.99 3.4K
14:30 13.97 14.00 13.97 14.00 6.5K
14:35 14.00 14.14 14.00 14.00 17.4K
14:40 14.00 14.00 14.00 14.00 7.7K
14:50 14.00 14.05 14.00 14.00 7.7K
14:55 13.95 13.95 13.95 13.95 31.7K
15:00 14.05 14.05 14.05 14.05 1.4K
15:10 14.03 14.03 14.00 14.00 8.2K
15:20 14.05 14.05 14.05 14.05 2.0K
15:25 14.00 14.00 13.97 14.00 35.0K
16:25 14.00 14.00 14.00 14.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 14.75 14.80 14.13 14.25 1.4M
2025-09-25 14.24 14.77 13.81 14.45 1.7M
2025-09-24 14.39 14.39 13.98 14.00 0.5M
2025-09-23 14.19 14.25 13.93 14.00 0.6M
2025-09-22 14.44 14.50 13.89 13.93 1.8M
2025-09-19 15.15 15.15 13.51 14.19 2.5M
2025-09-18 14.65 14.90 14.51 14.65 1.7M
2025-09-17 15.25 15.40 14.35 14.45 3.7M
2025-09-16 15.47 15.95 15.15 15.23 0.9M
2025-09-15 15.21 15.49 14.85 15.19 0.6M
2025-09-12 16.00 16.10 15.01 15.31 2.4M
2025-09-11 14.98 15.77 14.86 15.73 14.5M
2025-09-10 13.01 14.58 13.01 14.34 5.6M
2025-09-09 13.49 13.75 12.50 13.25 5.7M
2025-09-08 14.10 14.13 13.20 13.30 3.2M
2025-09-05 14.19 14.65 13.41 14.04 5.6M
2025-09-04 15.00 15.15 14.00 14.12 3.0M
2025-09-03 15.80 15.94 14.38 14.90 5.2M
2025-09-02 15.95 16.50 15.61 15.97 6.5M
2025-09-01 16.25 16.40 15.62 16.09 1.8M
2025-08-29 15.25 16.50 15.21 15.82 5.3M
2025-08-28 15.29 15.60 14.90 15.17 1.4M
2025-08-27 15.11 15.63 14.40 15.11 3.2M
2025-08-26 17.24 17.25 14.96 15.06 11.2M
2025-08-25 15.36 16.86 15.35 16.62 6.5M
2025-08-22 15.23 15.97 15.00 15.33 3.4M
2025-08-21 15.48 15.48 14.64 15.21 3.0M
2025-08-20 15.40 15.75 15.11 15.35 8.6M
2025-08-19 13.37 14.61 13.37 14.61 3.5M
2025-08-18 13.28 13.44 13.02 13.28 0.6M
2025-08-15 13.48 13.48 12.90 13.03 0.6M
2025-08-13 13.47 13.47 12.90 13.27 1.4M
2025-08-12 13.47 13.75 13.10 13.22 2.7M
2025-08-11 12.35 13.50 12.31 13.21 8.2M
2025-08-08 12.60 12.75 12.25 12.29 1.4M
2025-08-07 12.36 12.90 12.10 12.57 4.8M
2025-08-06 12.30 12.55 12.10 12.15 2.9M
2025-08-05 12.20 13.09 11.91 12.21 7.5M
2025-08-04 12.79 13.16 12.05 12.18 6.2M
2025-08-01 11.44 12.64 11.30 12.64 10.9M
2025-07-31 12.23 12.23 11.35 11.49 9.9M
2025-07-30 10.25 11.12 10.25 11.12 2.9M
2025-07-29 10.20 10.55 10.10 10.11 0.6M
2025-07-28 10.30 10.75 10.15 10.50 0.8M
2025-07-25 10.38 10.38 10.00 10.27 0.5M
2025-07-24 10.40 10.50 10.01 10.12 0.3M
2025-07-23 10.69 10.85 10.35 10.39 0.6M
2025-07-22 10.57 10.75 10.45 10.53 0.6M
2025-07-21 10.95 10.95 10.45 10.57 0.8M
2025-07-18 11.49 11.49 10.60 10.77 2.0M
2025-07-17 10.37 11.39 10.31 11.25 4.7M
2025-07-16 10.69 10.70 10.25 10.37 1.4M
2025-07-15 11.34 11.34 10.42 10.58 3.7M
2025-07-14 11.00 11.50 10.70 11.15 8.4M
2025-07-11 10.20 11.10 10.11 10.97 12.6M
2025-07-10 10.11 10.60 9.61 10.09 9.1M
2025-07-09 10.00 10.59 9.73 9.85 11.5M
2025-07-08 8.88 9.88 8.60 9.88 11.6M
2025-07-07 9.50 9.50 8.65 8.88 4.1M
2025-07-04 9.50 9.61 8.81 9.28 4.5M
2025-07-03 10.01 10.19 9.25 9.46 4.9M
2025-07-02 9.80 10.27 9.35 10.06 11.5M
2025-07-01 8.30 9.27 7.65 9.27 23.4M
2025-06-30 8.40 8.40 7.82 8.27 13.8M
2025-06-27 6.98 7.40 6.80 7.40 10.0M
2025-06-26 5.48 6.40 5.48 6.40 8.4M
2025-06-25 5.28 5.59 5.15 5.40 0.5M
2025-06-24 5.10 5.65 5.10 5.28 0.3M
2025-06-23 5.10 5.37 4.90 4.93 0.1M
2025-06-20 5.31 5.49 5.10 5.30 0.6M
2025-06-19 5.69 5.87 5.25 5.29 0.2M
2025-06-18 5.78 5.89 5.50 5.52 0.5M
2025-06-17 5.99 6.00 5.60 5.69 0.9M
2025-06-16 5.72 6.65 5.71 5.82 3.3M
2025-06-13 55.00 58.50 54.60 57.26 0.2M
2025-06-12 54.51 57.00 54.00 56.67 0.0M
2025-06-11 5.40 5.50 5.18 5.42 0.1M
2025-06-10 5.40 5.58 5.20 5.35 0.3M
2025-06-05 5.56 5.60 5.25 5.33 0.1M
2025-06-04 5.65 5.65 5.30 5.48 0.1M
2025-06-03 5.49 5.49 5.31 5.40 0.3M
2025-06-02 5.69 5.69 5.32 5.44 0.4M
2025-05-30 4.90 5.29 4.90 5.29 0.6M
2025-05-29 4.99 4.99 4.70 4.81 0.2M
2025-05-27 4.61 4.88 4.60 4.65 0.1M
2025-05-26 4.65 4.80 4.41 4.70 0.3M
2025-05-23 4.81 5.14 4.70 4.77 0.4M
2025-05-22 4.80 4.91 4.68 4.91 0.8M
2025-05-21 4.80 5.10 4.42 4.46 0.7M
2025-05-20 5.14 5.23 4.71 4.78 0.6M
2025-05-19 5.55 5.60 5.05 5.14 0.9M
2025-05-16 5.55 5.65 5.40 5.61 0.0M
2025-05-15 5.70 5.85 5.56 5.79 0.6M
2025-05-14 5.38 5.79 5.26 5.71 1.4M
2025-05-13 5.00 5.53 4.99 5.38 0.9M
2025-05-12 5.15 5.15 4.98 5.15 0.7M
2025-05-09 4.50 5.08 4.50 4.88 0.3M
2025-05-08 5.20 5.49 4.66 4.78 0.4M
2025-05-07 4.71 5.30 4.71 5.18 0.3M
2025-05-06 5.79 5.79 5.16 5.19 0.3M
2025-05-05 5.15 5.55 4.63 5.46 5.2M
2025-05-02 5.00 5.06 4.80 5.06 1.3M
2025-04-30 4.30 4.73 4.00 4.60 7.4M
2025-04-29 4.25 4.60 4.12 4.30 5.0M
2025-04-28 4.60 4.80 4.18 4.38 2.3M
2025-04-25 4.68 4.87 4.55 4.65 0.8M
2025-04-24 49.00 49.00 45.51 46.84 0.1M
2025-04-23 54.00 55.00 49.52 49.83 0.5M
2025-04-22 56.50 60.65 54.52 55.02 0.1M
2025-04-21 56.99 57.50 54.00 55.14 0.4M
2025-04-18 59.99 59.99 55.00 55.12 0.1M
2025-04-17 56.00 61.45 55.50 56.99 0.2M
2025-04-16 58.23 58.98 55.50 55.90 0.0M
2025-04-15 57.92 58.90 57.83 58.29 0.0M
2025-04-14 57.53 58.00 56.57 57.99 0.0M
2025-04-11 58.50 58.50 57.50 57.89 0.0M
2025-04-10 59.36 59.39 56.00 56.99 0.0M
2025-04-09 60.00 60.00 58.10 58.34 0.0M
2025-04-08 58.00 62.73 56.06 60.53 0.6M
2025-04-07 56.25 61.89 54.67 58.00 0.0M
2025-04-04 64.00 64.00 60.01 60.74 0.0M
2025-04-03 65.10 67.50 65.00 65.06 0.0M
2025-03-27 65.19 67.82 65.19 66.56 0.0M
2025-03-26 65.10 68.00 64.50 67.71 0.0M
2025-03-25 65.01 69.87 64.02 67.34 0.0M
2025-03-24 68.99 68.99 66.35 66.43 0.0M
2025-03-21 68.50 68.50 66.85 66.98 0.0M
2025-03-20 69.94 69.99 67.00 67.41 0.0M
2025-03-19 67.00 69.50 67.00 68.23 0.0M
2025-03-18 66.80 69.00 66.15 67.86 0.0M
2025-03-17 69.50 69.70 64.37 65.22 0.0M
2025-03-14 67.00 68.84 66.72 68.12 0.0M
2025-03-13 69.00 71.00 66.00 69.30 0.0M
2025-03-12 76.00 76.00 69.24 69.84 0.1M
2025-03-11 73.00 78.00 71.78 76.93 0.1M
2025-03-10 77.00 77.00 72.01 73.64 0.0M
2025-03-07 74.90 74.90 71.00 72.41 0.0M
2025-03-06 70.10 75.00 70.10 72.85 0.0M
2025-03-05 74.99 74.99 67.36 70.39 0.0M
2025-03-04 73.00 74.00 70.01 73.07 0.0M
2025-03-03 74.90 74.90 71.00 71.01 0.0M
2025-02-28 73.50 77.89 72.00 72.02 0.0M
2025-02-27 75.66 76.73 71.00 74.44 0.0M
2025-02-26 70.00 76.90 70.00 75.66 0.6M
2025-02-25 69.99 74.00 68.20 70.05 0.1M
2025-02-24 65.00 67.87 62.50 67.87 0.2M
2025-02-21 66.50 66.50 61.11 61.70 0.0M
2025-02-20 69.90 71.00 65.52 65.99 0.3M
2025-02-19 60.00 65.23 60.00 65.23 0.1M
2025-02-18 54.50 59.30 53.80 59.30 0.1M
2025-02-17 49.99 53.91 48.00 53.91 0.2M
2025-02-14 50.99 50.99 46.46 49.01 0.0M
2025-02-13 48.10 51.72 48.00 49.01 0.0M
2025-02-12 52.00 52.00 48.01 49.01 0.0M
2025-02-11 49.75 51.50 48.00 50.00 0.0M
2025-02-10 47.75 50.00 45.25 48.00 0.0M
2025-02-07 50.02 52.00 48.63 48.63 0.1M
2025-02-06 58.50 58.50 54.03 54.03 0.1M
2025-02-04 60.11 61.99 60.00 60.03 0.0M
2025-02-03 64.63 64.63 59.99 61.97 0.0M
2025-01-31 62.00 63.50 59.00 60.95 0.0M
2025-01-30 62.50 62.50 58.75 60.09 0.1M
2025-01-29 61.10 63.00 61.10 62.19 0.0M
2025-01-28 60.00 64.00 60.00 62.70 0.0M
2025-01-27 62.10 64.45 62.10 62.36 0.0M
2025-01-24 62.01 66.19 62.01 65.45 0.0M
2025-01-23 64.50 64.99 63.01 64.54 0.0M
2025-01-22 64.95 65.00 63.00 64.80 0.1M
2025-01-21 62.74 65.00 62.74 65.00 0.0M
2025-01-20 65.00 66.00 64.25 64.29 0.2M
2025-01-17 64.00 67.00 62.50 64.63 0.0M
2025-01-16 65.00 65.99 63.61 64.91 0.0M
2025-01-15 67.00 67.00 62.50 64.91 0.0M
2025-01-14 60.15 65.00 60.15 63.00 0.0M
2025-01-13 65.00 66.00 64.00 64.00 0.0M
2025-01-10 63.98 68.00 63.98 65.39 0.0M
2025-01-09 64.00 64.00 62.05 63.02 0.0M
2025-01-08 65.00 68.00 63.00 64.00 0.1M
2025-01-07 65.00 65.75 62.50 65.00 0.0M
2025-01-06 68.00 68.00 65.50 67.72 0.0M
2025-01-03 72.00 74.00 67.00 69.12 0.0M
2025-01-02 70.05 77.00 70.05 73.99 0.0M
2025-01-01 73.99 74.00 71.16 73.90 0.0M