J.K. Spinning Mills Ltd (ZEET)

ZEET
🏛️ パキスタン →
210.00
最終更新: 2025-09-29
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
2025-09-29 213.95 219.19 195.00 210.00 0.0M
2025-09-26 213.00 220.95 191.11 208.54 0.0M
2025-09-25 202.00 218.90 198.00 212.32 0.0M
2025-09-24 208.50 210.00 200.00 203.36 0.0M
2025-09-23 222.39 222.39 200.15 207.98 0.0M
2025-09-22 247.00 254.00 222.39 222.39 0.0M
2025-09-19 280.00 288.00 247.10 247.10 0.0M
2025-09-18 269.00 290.00 255.01 274.56 0.0M
2025-09-17 329.00 340.05 278.23 278.23 0.0M
2025-09-16 272.00 315.00 272.00 309.14 0.0M
2025-09-15 250.10 287.31 250.10 286.36 0.0M
2025-09-12 255.00 270.08 248.00 261.19 0.0M
2025-09-11 235.00 248.00 235.00 245.53 0.0M
2025-09-10 248.45 248.45 239.00 245.39 0.0M
2025-09-09 230.00 249.00 230.00 248.41 0.0M
2025-09-08 247.00 249.00 225.77 228.28 0.0M
2025-09-05 246.97 246.97 245.00 246.50 0.0M
2025-09-04 229.00 242.00 216.00 228.23 0.0M
2025-09-03 236.00 249.00 209.12 226.43 0.0M
2025-09-02 235.01 251.35 230.10 232.36 0.0M
2025-09-01 225.00 264.00 225.00 247.94 0.0M
2025-08-29 274.45 274.98 250.00 250.00 0.0M
2025-08-28 255.01 279.80 255.01 265.96 0.0M
2025-08-27 262.00 275.00 255.10 273.96 0.0M
2025-08-26 280.00 288.00 270.18 275.24 0.0M
2025-08-25 265.00 306.72 255.00 294.89 0.0M
2025-08-22 275.00 280.00 274.00 278.84 0.0M
2025-08-21 250.00 275.00 250.00 274.60 0.0M
2025-08-20 242.00 260.00 239.00 250.00 0.0M
2025-08-19 273.00 273.00 240.00 250.02 0.0M
2025-08-18 254.85 254.86 243.61 254.86 0.0M
2025-08-15 214.00 232.00 212.97 231.69 0.0M
2025-08-13 216.00 216.00 190.00 212.97 0.0M
2025-08-12 180.50 201.01 180.00 201.01 0.0M
2025-08-11 182.90 194.23 162.00 182.74 0.0M
2025-08-08 168.00 177.34 168.00 176.57 0.0M
2025-08-07 148.01 163.15 145.00 161.22 0.0M
2025-08-06 148.25 172.74 146.39 148.32 0.0M
2025-08-05 165.00 169.97 150.03 162.65 0.0M
2025-08-04 154.52 154.52 152.00 154.52 0.0M
2025-08-01 127.70 140.47 127.70 140.47 0.0M
2025-07-31 129.00 135.74 111.65 127.70 0.0M
2025-07-30 115.00 123.75 112.00 123.75 0.0M
2025-07-29 108.00 119.13 104.00 112.50 0.0M
2025-07-25 115.00 118.50 98.01 108.30 0.0M
2025-07-24 105.00 108.71 105.00 108.71 0.0M
2025-07-23 107.00 107.00 105.95 98.83 0.0M
2025-07-22 99.44 99.44 98.00 98.83 0.0M
2025-07-21 97.05 100.00 96.10 99.44 0.0M
2025-07-18 102.53 105.49 97.00 97.05 0.0M
2025-07-17 105.11 105.11 96.00 102.53 0.0M
2025-07-16 113.80 113.80 112.98 105.06 0.0M
2025-07-15 112.74 112.74 105.06 105.06 0.0M
2025-07-14 114.45 114.49 105.00 105.06 0.0M
2025-07-11 137.00 137.00 113.26 114.45 0.0M
2025-07-10 116.00 126.67 104.02 125.67 0.0M
2025-07-09 110.00 115.15 110.00 115.15 0.0M
2025-07-08 109.99 119.50 99.99 104.68 0.0M
2025-07-04 104.00 104.00 103.11 110.00 0.0M
2025-07-02 105.75 110.00 105.75 110.00 0.0M
2025-07-01 114.53 116.95 103.08 105.75 0.0M
2025-06-30 114.53 114.53 93.77 114.53 0.0M
2025-06-27 98.00 104.99 90.00 104.12 0.0M
2025-06-26 95.00 95.72 80.00 95.72 0.0M
2025-06-25 87.00 88.00 87.00 87.02 0.0M
2025-06-24 88.00 91.90 80.00 90.90 0.0M
2025-06-23 80.00 85.78 80.00 84.48 0.0M
2025-06-20 76.57 78.05 76.56 78.01 0.0M
2025-06-19 87.49 94.70 85.00 85.07 0.0M
2025-06-18 80.00 89.11 73.50 87.48 0.0M
2025-06-17 84.00 84.00 81.00 81.01 0.0M
2025-06-16 95.22 95.22 78.25 83.21 0.0M
2025-06-13 84.85 86.56 84.00 86.56 0.0M
2025-06-12 74.50 78.69 71.33 78.69 0.1M
2025-06-11 71.00 71.54 69.70 71.54 0.0M
2025-06-10 70.95 70.95 60.10 65.04 0.0M
2025-06-05 68.99 68.99 68.99 65.04 0.0M
2025-06-04 76.80 76.80 65.00 65.04 0.0M
2025-06-03 70.00 76.84 63.25 70.48 0.0M
2025-06-02 67.00 69.85 65.79 69.85 0.0M
2025-05-30 63.50 63.50 63.50 63.50 0.0M
2025-05-23 60.01 60.10 60.00 59.82 0.0M
2025-05-21 60.45 60.47 60.45 54.97 0.0M
2025-05-20 55.00 59.00 55.00 54.97 0.0M
2025-05-19 55.01 55.01 54.90 54.97 0.0M
2025-05-16 61.00 61.00 61.00 61.00 0.0M
2025-05-13 61.50 61.50 61.50 60.95 0.0M
2025-05-12 60.97 60.97 51.00 60.95 0.0M
2025-05-07 58.00 58.00 54.05 55.43 0.0M
2025-05-06 58.00 58.00 58.00 58.00 0.0M
2025-05-05 55.00 55.00 55.00 58.00 0.0M
2025-05-02 58.00 58.00 58.00 58.00 0.0M
2025-04-30 51.00 54.00 51.00 53.04 0.0M
2025-04-29 60.00 60.00 55.71 56.31 0.0M
2025-04-25 60.00 61.90 60.00 61.90 0.0M
2025-04-24 56.30 56.30 56.16 56.27 0.0M
2025-04-21 64.35 64.35 60.05 62.40 0.0M
2025-04-17 64.35 64.35 60.05 58.50 0.0M
2025-04-16 64.35 64.35 64.35 58.50 0.0M
2025-04-14 64.35 64.35 64.35 58.50 0.0M
2025-04-11 57.00 60.00 57.00 58.50 0.0M
2025-04-09 57.00 57.00 57.00 63.25 0.0M
2025-03-27 69.00 69.58 63.25 63.25 0.0M
2025-03-26 65.00 65.00 65.00 63.25 0.0M
2025-03-25 64.00 64.00 64.00 63.25 0.0M
2025-03-24 74.31 74.31 63.25 63.25 0.0M
2025-03-19 67.55 67.55 67.55 67.55 0.0M
2025-03-18 70.00 70.00 70.00 72.83 0.0M
2025-03-12 72.83 72.85 72.83 72.83 0.0M
2025-03-10 74.00 74.00 73.00 72.84 0.0M
2025-03-07 75.20 77.00 72.50 72.84 0.0M
2025-03-06 70.00 75.20 70.00 75.20 0.0M
2025-03-03 68.36 68.36 68.36 68.36 0.0M
2025-02-28 68.45 68.45 68.30 68.36 0.0M
2025-02-27 62.10 62.50 62.10 62.23 0.0M
2025-02-26 74.99 74.99 62.10 62.10 0.0M
2025-02-25 68.56 76.50 68.56 68.58 0.0M
2025-02-24 87.86 89.74 75.64 75.65 0.0M
2025-02-21 88.33 88.33 80.00 84.04 0.0M
2025-02-20 73.35 80.69 73.00 80.35 0.0M
2025-02-19 60.50 73.35 60.50 73.35 0.0M
2025-02-18 62.63 71.05 60.00 66.68 0.0M
2025-02-13 66.50 66.50 66.50 64.59 0.0M
2025-02-12 64.00 64.69 61.00 64.59 0.0M
2025-02-10 60.00 60.00 60.00 58.81 0.0M
2025-02-07 61.50 61.50 58.00 58.81 0.0M
2025-02-03 61.50 61.50 61.50 61.50 0.0M
2025-01-31 63.80 63.80 61.50 61.50 0.0M
2025-01-30 63.80 63.80 63.80 63.80 0.0M
2025-01-29 63.80 63.80 63.80 58.00 0.0M
2025-01-27 64.00 64.00 58.00 58.00 0.0M
2025-01-24 66.55 66.55 61.23 62.28 0.0M
2025-01-23 67.49 67.49 60.50 60.50 0.0M
2025-01-21 67.90 67.90 65.00 66.64 0.0M
2025-01-20 65.00 66.50 65.00 66.64 0.0M
2025-01-17 60.25 67.30 60.25 66.64 0.0M
2025-01-16 61.00 61.00 61.00 61.25 0.0M
2025-01-15 61.25 61.25 61.25 61.25 0.0M
2025-01-14 63.50 63.50 63.50 61.25 0.0M
2025-01-09 62.00 62.00 62.00 61.25 0.0M
2025-01-08 64.00 64.65 61.25 61.25 0.0M
2025-01-06 63.64 63.64 63.64 66.80 0.0M
2025-01-03 56.00 67.00 56.00 66.80 0.0M
2025-01-02 55.25 61.00 55.25 61.00 0.0M
2025-01-01 60.00 61.90 60.00 61.90 0.0M