Jahangir Siddiqui

JSCO
🏛️ パキスタン →
30.42
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15.64 16.24 14.17 14.50 2.4M
2023-12-28 14.50 15.42 14.50 15.42 0.9M
2023-12-27 13.41 14.34 13.41 14.34 0.4M
2023-12-26 14.30 14.35 13.32 13.33 0.2M
2023-12-22 15.50 15.50 14.25 14.25 0.3M
2023-12-21 15.00 15.33 14.41 15.04 0.3M
2023-12-20 16.01 16.01 14.95 15.24 0.6M
2023-12-19 17.21 17.25 16.04 16.05 0.6M
2023-12-18 17.91 18.00 17.25 17.25 0.8M
2023-12-15 16.96 17.85 16.70 17.79 1.3M
2023-12-14 16.46 16.87 16.12 16.85 1.1M
2023-12-13 16.80 17.19 16.25 16.69 0.9M
2023-12-12 16.50 17.20 16.50 16.90 1.3M
2023-12-11 16.10 16.61 16.00 16.37 0.9M
2023-12-08 16.23 16.37 16.10 16.25 0.6M
2023-12-07 16.09 16.29 15.81 16.03 1.5M
2023-12-06 15.78 16.09 15.60 15.93 1.8M
2023-12-05 15.40 15.68 15.26 15.60 0.7M
2023-12-04 15.44 15.60 15.25 15.49 0.5M
2023-12-01 15.00 15.33 14.81 15.30 0.3M
2023-11-30 15.27 15.43 14.81 15.00 0.2M
2023-11-29 15.25 15.87 15.15 15.30 1.7M
2023-11-28 14.90 15.33 14.75 15.23 0.9M
2023-11-27 14.70 15.10 14.40 15.00 1.3M
2023-11-24 14.61 14.90 14.61 14.70 0.2M
2023-11-23 14.62 14.97 14.61 14.70 0.4M
2023-11-22 14.78 15.00 14.60 14.60 0.3M
2023-11-21 14.52 15.28 14.10 14.76 0.9M
2023-11-20 14.45 14.85 14.25 14.51 0.8M
2023-11-17 13.95 14.67 13.80 14.49 2.5M
2023-11-16 13.90 14.03 13.70 13.75 1.2M
2023-11-15 13.40 14.00 13.20 13.70 1.1M
2023-11-14 13.35 13.40 13.15 13.35 0.2M
2023-11-13 13.40 13.60 13.10 13.40 0.7M
2023-11-10 12.86 13.40 12.86 13.20 0.6M
2023-11-08 12.92 12.98 12.80 12.95 0.2M
2023-11-07 13.39 13.39 12.63 12.63 0.4M
2023-11-06 12.60 13.40 12.53 13.20 1.6M
2023-11-03 12.36 12.80 12.36 12.50 0.7M
2023-11-02 11.99 12.75 11.99 12.60 1.2M
2023-11-01 11.41 12.00 11.41 11.85 0.8M
2023-10-31 11.52 11.79 11.42 11.44 0.5M
2023-10-30 11.60 12.05 11.51 11.80 0.3M
2023-10-27 11.86 11.86 11.55 11.60 0.2M
2023-10-26 12.25 12.45 11.66 12.01 0.8M
2023-10-25 12.28 12.57 12.20 12.25 0.8M
2023-10-24 11.73 12.25 11.73 12.24 0.4M
2023-10-23 12.00 12.15 11.50 11.68 0.1M
2023-10-20 12.05 12.25 11.95 12.00 0.2M
2023-10-19 11.70 12.09 11.70 11.99 0.5M
2023-10-18 11.69 11.98 11.65 11.68 0.6M
2023-10-17 11.13 11.75 11.13 11.51 0.5M
2023-10-16 11.28 11.41 11.08 11.30 0.4M
2023-10-13 11.69 11.80 11.10 11.10 0.9M
2023-10-12 11.61 11.68 11.41 11.68 0.1M
2023-10-11 11.61 11.90 11.60 11.65 0.1M
2023-10-10 11.50 11.85 11.50 11.61 0.2M
2023-10-09 11.89 11.90 11.39 11.46 0.2M
2023-10-06 11.65 11.90 11.51 11.90 0.0M
2023-10-05 11.43 11.92 11.43 11.81 0.2M
2023-10-04 11.75 11.75 11.40 11.50 0.1M
2023-10-03 12.00 12.10 11.65 11.70 0.3M
2023-10-02 12.11 12.96 11.90 12.10 1.2M
2023-09-28 12.44 12.50 12.25 12.36 1.3M
2023-09-27 12.30 12.35 12.29 12.30 0.2M
2023-09-26 12.29 12.45 12.20 12.27 1.1M
2023-09-25 12.10 12.35 12.10 12.16 0.7M
2023-09-22 11.90 12.20 11.86 12.10 0.7M
2023-09-21 11.70 12.07 11.70 11.85 1.1M
2023-09-20 11.37 11.72 11.36 11.70 0.6M
2023-09-19 11.34 11.50 11.30 11.40 0.6M
2023-09-18 11.20 11.30 11.11 11.30 0.4M
2023-09-15 10.95 11.15 10.90 11.15 0.9M
2023-09-14 10.60 10.88 10.60 10.75 0.4M
2023-09-13 10.51 11.00 10.50 10.60 0.9M
2023-09-12 10.85 11.00 10.40 10.40 0.4M
2023-09-11 10.65 10.94 10.50 10.88 0.5M
2023-09-08 10.17 10.85 10.17 10.40 1.3M
2023-09-07 10.15 10.70 10.13 10.20 1.4M
2023-09-06 10.11 10.34 10.10 10.32 0.1M
2023-09-05 10.29 10.30 10.00 10.30 0.1M
2023-09-04 10.30 10.40 10.10 10.10 0.2M
2023-09-01 10.00 10.25 9.95 10.25 0.1M
2023-08-31 10.60 10.60 9.97 10.00 0.6M
2023-08-30 10.30 10.65 10.25 10.25 0.2M
2023-08-29 10.90 10.90 10.36 10.36 0.2M
2023-08-28 11.45 11.45 10.80 10.85 0.1M
2023-08-25 11.52 11.55 11.32 11.35 1.1M
2023-08-24 11.60 11.96 11.50 11.60 0.3M
2023-08-23 11.85 12.16 11.65 11.72 0.4M
2023-08-22 11.25 12.14 11.12 11.80 1.2M
2023-08-21 11.82 11.82 11.42 11.42 0.2M
2023-08-18 12.45 12.50 11.80 11.80 0.5M
2023-08-17 12.91 12.91 12.22 12.22 0.3M
2023-08-16 13.50 13.55 12.77 12.77 0.3M
2023-08-15 13.30 13.94 13.20 13.40 0.8M
2023-08-11 13.20 13.55 13.06 13.25 0.5M
2023-08-10 13.25 14.25 13.11 13.11 2.6M
2023-08-09 13.70 13.70 12.90 13.36 1.9M
2023-08-08 12.74 13.35 12.49 13.35 2.7M
2023-08-07 11.49 12.35 11.43 12.35 1.7M
2023-08-04 11.36 11.40 11.25 11.40 0.1M
2023-08-03 11.49 11.78 11.35 11.35 0.5M
2023-08-02 11.47 11.60 11.35 11.35 0.4M
2023-08-01 11.37 11.55 11.18 11.40 0.4M
2023-07-31 11.25 11.32 11.10 11.18 0.5M
2023-07-27 11.31 11.50 11.20 11.32 0.5M
2023-07-26 11.50 11.60 11.35 11.36 0.3M
2023-07-25 11.05 11.55 11.00 11.46 0.8M
2023-07-24 11.08 11.13 11.03 11.06 0.1M
2023-07-21 11.30 11.33 11.20 11.20 0.3M
2023-07-20 11.04 11.39 11.00 11.21 0.5M
2023-07-19 11.18 11.22 10.95 11.00 0.2M
2023-07-18 11.44 11.44 11.08 11.08 0.3M
2023-07-17 11.35 11.73 11.30 11.32 1.0M
2023-07-14 11.16 11.19 11.12 11.19 0.0M
2023-07-13 11.15 11.70 11.05 11.30 1.9M
2023-07-12 11.27 11.45 10.96 11.00 0.4M
2023-07-11 11.30 11.65 11.01 11.39 1.0M
2023-07-10 11.05 11.40 11.00 11.28 0.4M
2023-07-07 10.61 11.17 10.60 10.99 0.2M
2023-07-06 10.60 10.80 10.55 10.74 0.0M
2023-07-05 10.98 11.00 10.65 10.75 0.1M
2023-07-04 10.70 11.25 10.31 10.52 1.0M
2023-07-03 10.10 10.50 10.05 10.50 0.6M
2023-06-27 9.40 9.59 9.23 9.50 0.5M
2023-06-26 9.00 9.39 8.55 9.30 0.2M
2023-06-23 9.10 9.10 8.75 8.83 0.2M
2023-06-22 9.31 9.31 9.02 9.13 0.1M
2023-06-21 9.50 9.70 9.31 9.50 0.1M
2023-06-20 9.53 9.80 9.36 9.75 0.1M
2023-06-19 9.73 9.93 9.40 9.93 0.1M
2023-06-16 9.91 9.95 9.60 9.95 0.2M
2023-06-15 10.00 10.00 9.77 9.90 0.3M
2023-06-14 10.00 10.10 9.93 10.00 0.0M
2023-06-13 10.45 10.45 9.85 10.00 0.1M
2023-06-12 10.21 10.21 10.17 10.18 0.0M
2023-06-09 10.38 10.45 10.35 10.45 0.0M
2023-06-08 10.59 10.59 10.25 10.35 0.0M
2023-06-07 10.31 10.60 10.31 10.43 0.2M
2023-06-06 10.17 10.45 10.15 10.45 0.2M
2023-06-05 10.19 10.46 10.01 10.46 0.1M
2023-06-02 10.06 10.19 10.05 10.19 0.1M
2023-06-01 10.03 10.25 9.99 10.25 0.2M
2023-05-31 10.09 10.17 10.00 10.17 0.0M
2023-05-30 9.91 10.35 9.89 10.35 0.2M
2023-05-29 10.45 10.45 9.89 9.90 0.1M
2023-05-26 9.79 10.00 9.70 9.82 0.1M
2023-05-25 10.05 10.19 10.05 10.19 0.0M
2023-05-24 10.23 10.23 10.05 10.18 0.1M
2023-05-23 10.13 10.33 10.12 10.15 0.1M
2023-05-22 10.12 10.39 10.00 10.00 0.2M
2023-05-19 10.12 10.48 10.12 10.48 0.1M
2023-05-18 10.37 10.37 10.25 10.26 0.1M
2023-05-17 10.45 10.48 10.35 10.40 0.0M
2023-05-16 10.22 10.45 10.22 10.30 0.3M
2023-05-15 10.20 10.49 10.11 10.30 0.1M
2023-05-12 10.35 10.40 10.25 10.40 0.0M
2023-05-11 10.28 10.44 10.20 10.25 0.1M
2023-05-10 10.33 10.49 10.15 10.18 0.0M
2023-05-09 10.52 10.52 10.31 10.32 0.1M
2023-05-08 10.77 11.00 10.49 10.60 2.7M
2023-05-05 11.13 11.18 10.75 11.00 0.3M
2023-05-04 11.20 11.40 11.00 11.00 0.1M
2023-05-03 11.03 11.60 10.81 11.25 0.7M
2023-05-02 10.90 11.00 10.75 11.00 0.1M
2023-04-28 11.14 11.14 10.81 10.86 0.1M
2023-04-27 10.75 11.58 10.75 11.01 3.4M
2023-04-26 10.06 10.75 10.06 10.55 0.5M
2023-04-20 10.00 10.25 10.00 10.21 0.0M
2023-04-19 10.05 10.10 10.05 10.10 0.0M
2023-04-18 10.00 10.13 10.00 10.01 0.0M
2023-04-17 10.03 10.03 10.00 10.02 0.1M
2023-04-13 10.13 10.15 10.13 10.13 0.0M
2023-04-12 10.07 10.29 10.07 10.25 0.1M
2023-04-11 10.24 10.25 10.25 10.24 0.0M
2023-04-10 10.20 10.26 10.07 10.26 0.0M
2023-04-07 10.35 10.38 10.20 10.20 0.0M
2023-04-06 10.20 10.30 10.01 10.13 0.0M
2023-04-05 10.30 10.30 10.01 10.19 0.1M
2023-04-04 10.10 10.25 9.91 10.00 0.0M
2023-04-03 10.29 10.30 10.25 10.30 0.0M
2023-03-31 10.00 10.17 9.97 10.17 0.2M
2023-03-30 10.13 10.18 9.95 9.95 0.0M
2023-03-29 10.11 10.20 10.00 10.17 0.1M
2023-03-28 10.20 10.34 10.15 10.33 0.0M
2023-03-27 10.11 10.33 10.03 10.10 0.0M
2023-03-24 10.50 10.50 10.00 10.15 0.6M
2023-03-22 11.00 11.25 10.72 10.72 0.2M
2023-03-21 11.10 11.35 11.00 11.00 0.6M
2023-03-20 11.05 11.11 10.92 10.95 0.9M
2023-03-17 11.00 11.28 11.00 11.08 0.1M
2023-03-16 11.39 11.40 11.03 11.05 0.2M
2023-03-15 11.30 11.48 11.10 11.11 0.2M
2023-03-14 11.15 11.70 10.85 11.25 1.3M
2023-03-13 10.80 11.18 10.68 11.00 0.7M
2023-03-10 10.57 10.84 10.53 10.67 0.3M
2023-03-09 10.45 10.50 10.38 10.41 0.1M
2023-03-08 10.50 10.50 10.31 10.50 0.0M
2023-03-07 10.50 10.59 10.35 10.59 0.0M
2023-03-06 10.77 10.77 10.35 10.60 0.2M
2023-03-03 10.20 10.45 10.10 10.45 0.2M
2023-03-02 10.20 10.39 10.00 10.10 0.2M
2023-03-01 10.01 10.24 9.85 10.17 0.3M
2023-02-28 10.32 10.50 10.10 10.16 0.1M
2023-02-27 10.35 10.45 10.33 10.44 0.1M
2023-02-24 10.70 10.87 10.45 10.50 0.3M
2023-02-23 10.84 10.90 10.72 10.82 0.1M
2023-02-22 10.98 11.19 10.80 10.93 0.4M
2023-02-21 10.55 10.98 10.50 10.86 0.2M
2023-02-20 10.65 10.78 10.50 10.74 0.1M
2023-02-17 11.27 11.27 10.72 10.75 0.3M
2023-02-16 11.24 11.68 11.05 11.42 0.5M
2023-02-15 10.98 11.20 10.75 11.10 0.1M
2023-02-14 11.51 11.95 10.80 11.00 1.1M
2023-02-13 11.97 12.20 11.65 11.65 1.0M
2023-02-10 11.00 11.98 11.00 11.70 2.6M
2023-02-09 11.00 11.21 10.92 11.01 0.9M
2023-02-08 10.71 11.15 10.70 10.85 0.8M
2023-02-07 10.45 11.18 10.45 11.00 1.7M
2023-02-06 10.40 10.59 10.40 10.59 0.2M
2023-02-03 10.80 10.80 10.26 10.26 0.1M
2023-02-02 10.40 10.81 10.30 10.69 0.3M
2023-02-01 10.51 10.80 10.30 10.30 0.2M
2023-01-31 10.60 10.65 10.08 10.26 0.5M
2023-01-30 10.51 10.51 10.06 10.25 0.1M
2023-01-27 10.85 11.01 10.41 10.41 0.5M
2023-01-26 10.33 10.97 10.21 10.65 1.1M
2023-01-25 10.22 10.75 10.20 10.20 0.2M
2023-01-24 10.03 10.30 10.01 10.15 0.1M
2023-01-23 9.83 10.09 9.75 10.00 0.1M
2023-01-20 10.13 10.20 9.76 9.84 0.2M
2023-01-19 10.15 10.40 10.02 10.02 0.2M
2023-01-18 9.05 10.28 9.00 10.15 1.4M
2023-01-17 10.50 10.50 9.28 9.28 1.8M
2023-01-16 10.80 10.80 10.21 10.26 0.3M
2023-01-13 11.08 11.33 10.76 10.76 0.2M
2023-01-12 11.10 11.40 10.90 11.10 0.5M
2023-01-11 11.40 11.40 10.80 10.80 0.3M
2023-01-10 11.07 11.35 10.80 10.90 0.7M
2023-01-09 11.10 11.12 10.75 10.89 0.3M
2023-01-06 11.23 11.44 10.75 11.18 0.3M
2023-01-05 11.01 11.20 10.80 11.20 0.2M
2023-01-04 11.27 11.43 10.76 10.76 0.2M
2023-01-03 11.10 11.10 10.85 11.05 0.2M
2023-01-02 10.28 11.23 10.28 10.92 1.1M