カラチ100 (KSE)

🏛️ パキスタン →
162,681.64
最終更新: 2025-09-28
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
2022-12-30 39,747.35 40,420.45 39,694.12 40,420.45 0.0M
2022-12-29 39,279.43 39,747.35 39,205.17 39,747.35 0.0M
2022-12-28 39,802.91 39,866.99 39,027.51 39,279.43 0.0M
2022-12-27 40,155.16 40,315.77 39,705.66 39,802.91 0.0M
2022-12-26 39,669.20 40,367.43 39,669.20 40,155.16 0.0M
2022-12-23 39,838.33 39,938.32 39,497.73 39,669.20 0.0M
2022-12-22 39,342.89 39,926.34 39,330.02 39,838.33 0.0M
2022-12-21 39,832.45 40,022.37 39,276.70 39,342.89 0.0M
2022-12-20 40,970.82 41,037.14 39,533.29 39,832.45 0.0M
2022-12-19 41,301.48 41,393.37 40,814.95 40,970.82 0.0M
2022-12-16 41,179.76 41,393.97 41,087.59 41,301.48 0.0M
2022-12-15 41,737.62 41,996.82 41,109.95 41,179.76 0.0M
2022-12-14 41,714.30 41,873.91 41,542.32 41,737.62 0.0M
2022-12-13 41,540.55 41,770.57 41,512.43 41,714.30 0.0M
2022-12-12 41,698.28 41,784.48 41,511.20 41,540.55 0.0M
2022-12-09 41,651.61 41,747.57 41,550.70 41,698.28 0.0M
2022-12-08 41,819.29 41,927.37 41,598.94 41,651.61 0.0M
2022-12-07 41,539.94 41,900.81 41,539.94 41,819.29 0.0M
2022-12-06 41,612.67 41,743.92 41,296.54 41,539.94 0.0M
2022-12-05 42,150.10 42,248.53 41,514.81 41,612.67 0.0M
2022-12-02 42,393.52 42,471.19 41,946.49 42,150.10 0.0M
2022-12-01 42,348.63 42,658.39 42,348.63 42,393.52 0.0M
2022-11-30 42,373.59 42,515.63 42,274.16 42,348.63 0.0M
2022-11-29 42,071.34 42,438.08 42,042.48 42,373.59 0.0M
2022-11-28 42,936.73 42,936.73 41,963.94 42,071.34 0.0M
2022-11-25 42,903.65 43,120.54 42,876.24 42,936.73 0.0M
2022-11-24 42,880.31 43,014.60 42,865.38 42,903.65 0.0M
2022-11-23 42,928.62 43,040.58 42,790.25 42,880.31 0.0M
2022-11-22 42,761.19 43,076.45 42,761.19 42,928.62 0.0M
2022-11-21 42,730.24 42,853.94 42,664.53 42,761.19 0.0M
2022-11-18 42,819.72 42,819.72 42,600.99 42,730.24 0.0M
2022-11-17 42,983.75 43,099.75 42,769.37 42,819.72 0.0M
2022-11-16 42,796.85 43,097.57 42,728.67 42,983.75 0.0M
2022-11-15 42,850.83 43,035.78 42,748.71 42,796.85 0.0M
2022-11-14 43,092.95 43,092.95 42,761.88 42,850.83 0.0M
2022-11-11 42,901.27 43,120.83 42,805.88 43,092.95 0.0M
2022-11-10 42,265.36 42,959.28 42,265.36 42,901.27 0.0M
2022-11-08 42,047.36 42,313.64 42,047.36 42,265.36 0.0M
2022-11-07 41,856.31 42,207.42 41,856.31 42,047.36 0.0M
2022-11-04 42,090.71 42,090.71 41,720.90 41,856.31 0.0M
2022-11-03 41,944.59 42,173.46 41,887.51 42,090.71 0.0M
2022-11-02 41,808.69 42,004.90 41,727.15 41,944.59 0.0M
2022-11-01 41,264.66 41,833.43 41,264.66 41,808.69 0.0M
2022-10-31 41,140.34 41,375.40 41,140.34 41,264.66 0.0M
2022-10-28 41,602.86 41,641.51 41,115.21 41,140.33 0.0M
2022-10-27 41,540.03 41,711.66 41,318.66 41,602.85 0.0M
2022-10-26 42,190.02 42,190.02 41,490.13 41,540.03 0.0M
2022-10-25 42,347.23 42,523.51 42,156.68 42,190.02 0.0M
2022-10-24 42,213.48 42,672.34 42,213.48 42,347.23 0.0M
2022-10-21 42,137.04 42,245.51 41,793.64 42,213.48 0.0M
2022-10-20 42,226.05 42,422.22 42,097.31 42,137.04 0.0M
2022-10-19 41,839.27 42,265.22 41,839.27 42,226.05 0.0M
2022-10-18 41,755.45 42,007.23 41,755.45 41,839.26 0.0M
2022-10-17 41,948.50 41,988.50 41,725.96 41,755.45 0.0M
2022-10-14 42,085.72 42,237.29 41,897.05 41,948.50 0.0M
2022-10-13 42,007.14 42,121.40 41,900.85 42,085.72 0.0M
2022-10-12 42,155.48 42,195.36 41,950.98 42,007.14 0.0M
2022-10-11 42,211.64 42,410.83 42,053.81 42,155.48 0.0M
2022-10-10 42,085.25 42,441.29 42,071.67 42,211.64 0.0M
2022-10-07 42,160.57 42,389.20 41,992.11 42,085.25 0.0M
2022-10-06 41,611.42 42,201.55 41,611.42 42,160.57 0.0M
2022-10-05 41,350.43 41,668.46 41,350.43 41,611.42 0.0M
2022-10-04 41,211.70 41,587.73 41,211.70 41,350.43 0.0M
2022-10-03 41,128.67 41,403.73 41,090.52 41,211.70 0.0M
2022-09-30 41,013.86 41,134.99 40,753.94 41,128.67 0.0M
2022-09-29 41,435.13 41,435.13 40,910.82 41,013.86 0.0M
2022-09-28 41,518.23 41,820.95 41,391.18 41,435.13 0.0M
2022-09-27 41,151.54 41,589.89 41,151.54 41,518.23 0.0M
2022-09-26 40,620.21 41,196.63 40,620.21 41,151.54 0.0M
2022-09-23 40,927.95 41,128.83 40,514.33 40,620.21 0.0M
2022-09-22 40,965.58 40,986.95 40,417.92 40,927.95 0.0M
2022-09-21 41,220.91 41,357.75 40,871.82 40,965.58 0.0M
2022-09-20 41,520.59 41,642.02 41,078.71 41,220.91 0.0M
2022-09-19 41,679.49 41,896.62 41,504.64 41,520.59 0.0M
2022-09-16 41,772.09 41,916.86 41,603.48 41,679.49 0.0M
2022-09-15 42,011.82 42,311.63 41,724.81 41,772.09 0.0M
2022-09-14 42,001.34 42,084.45 41,912.84 41,937.62 0.0M
2022-09-13 41,862.29 42,092.72 41,862.29 42,001.34 0.0M
2022-09-12 41,948.16 42,137.80 41,812.93 41,862.29 0.0M
2022-09-09 41,824.79 42,099.54 41,815.49 41,948.16 0.0M
2022-09-08 41,766.05 41,936.93 41,676.94 41,824.79 0.0M
2022-09-07 41,860.36 42,064.94 41,703.95 41,766.05 0.0M
2022-09-06 41,859.30 41,927.05 41,684.01 41,860.36 0.0M
2022-09-05 42,309.11 42,388.34 41,859.10 41,859.30 0.0M
2022-09-02 42,460.08 42,568.66 42,238.22 42,309.11 0.0M
2022-09-01 42,351.15 42,667.53 42,351.15 42,460.08 0.0M
2022-08-31 42,195.26 42,472.14 42,079.05 42,351.15 0.0M
2022-08-30 42,504.34 43,052.27 42,106.02 42,195.25 0.0M
2022-08-29 42,591.51 42,591.51 41,828.13 42,504.34 0.0M
2022-08-26 43,032.57 43,201.21 42,547.72 42,591.51 0.0M
2022-08-25 43,337.97 43,457.55 42,961.10 43,032.57 0.0M
2022-08-24 43,366.77 43,684.11 43,299.48 43,337.97 0.0M
2022-08-23 42,826.66 43,419.59 42,826.66 43,366.78 0.0M
2022-08-22 43,270.65 43,314.19 42,787.86 42,826.66 0.0M
2022-08-19 43,481.50 43,531.65 43,232.95 43,270.65 0.0M
2022-08-18 43,676.56 43,879.23 43,390.33 43,481.50 0.0M
2022-08-17 43,436.48 43,736.43 43,389.48 43,676.56 0.0M
2022-08-16 43,621.82 43,887.62 43,379.79 43,436.48 0.0M
2022-08-15 42,857.57 43,659.04 42,857.57 43,621.82 0.0M
2022-08-12 42,243.33 42,874.22 42,243.33 42,857.57 0.0M
2022-08-11 42,494.85 42,678.94 42,215.73 42,243.33 0.0M
2022-08-10 42,096.24 42,776.47 42,096.24 42,494.85 0.0M
2022-08-05 41,425.37 42,168.08 41,425.37 42,096.24 0.0M
2022-08-04 41,068.87 41,609.90 41,068.87 41,425.37 0.0M
2022-08-03 40,191.61 41,208.09 40,191.61 41,068.87 0.0M
2022-08-02 40,075.96 40,458.09 39,762.50 40,191.61 0.0M
2022-08-01 40,150.36 40,380.64 40,070.67 40,075.96 0.0M
2022-07-29 40,276.64 40,420.57 40,026.86 40,150.36 0.0M
2022-07-28 39,972.64 40,623.60 39,972.64 40,276.64 0.0M
2022-07-27 39,894.05 40,097.19 39,605.10 39,972.64 0.0M
2022-07-26 39,844.02 40,135.44 39,712.94 39,894.05 0.0M
2022-07-25 40,077.30 40,077.30 39,720.80 39,844.02 0.0M
2022-07-22 39,831.75 40,180.78 39,541.09 40,077.30 0.0M
2022-07-21 40,459.70 40,577.06 39,801.21 39,831.75 0.0M
2022-07-20 40,389.07 40,533.60 40,135.38 40,459.70 0.0M
2022-07-19 41,367.11 41,551.53 40,216.38 40,389.07 0.0M
2022-07-18 42,074.91 42,074.91 41,275.08 41,367.11 0.0M
2022-07-15 42,348.91 42,499.48 42,027.37 42,074.91 0.0M
2022-07-14 41,862.77 42,362.91 41,862.77 42,348.91 0.0M
2022-07-13 41,344.01 41,971.83 41,223.97 41,862.77 0.0M
2022-07-07 41,159.79 41,396.57 41,009.64 41,344.01 0.0M
2022-07-06 41,102.57 41,334.90 41,102.57 41,159.79 0.0M
2022-07-05 41,348.19 41,458.08 41,068.60 41,102.57 0.0M
2022-07-04 41,630.35 41,685.69 41,323.42 41,348.19 0.0M
2022-07-01 41,540.83 41,744.86 41,538.49 41,630.35 0.0M
2022-06-30 41,297.73 41,559.31 41,220.49 41,540.83 0.0M
2022-06-29 41,765.62 41,813.62 41,119.19 41,297.73 0.0M
2022-06-28 41,878.57 42,149.29 41,614.60 41,765.62 0.0M
2022-06-27 41,051.79 41,949.93 41,051.79 41,878.57 0.0M
2022-06-24 42,716.97 42,782.34 40,555.41 41,051.79 0.0M
2022-06-23 42,458.14 42,983.41 42,458.14 42,716.97 0.0M
2022-06-22 42,525.95 42,880.17 42,408.17 42,458.14 0.0M
2022-06-21 41,776.98 42,564.79 41,745.27 42,525.95 0.0M
2022-06-20 42,140.76 42,357.92 41,740.12 41,776.98 0.0M
2022-06-17 41,730.16 42,420.64 41,730.16 42,140.76 0.0M
2022-06-16 41,438.79 41,764.19 41,322.89 41,730.16 0.0M
2022-06-15 41,054.68 41,534.99 41,054.68 41,438.79 0.0M
2022-06-14 40,879.93 41,115.72 40,657.88 41,054.68 0.0M
2022-06-13 42,014.73 42,069.65 40,834.97 40,879.93 0.0M
2022-06-10 41,735.96 42,076.14 41,715.05 42,014.73 0.0M
2022-06-09 41,553.16 41,994.62 41,553.16 41,735.96 0.0M
2022-06-08 41,568.41 41,620.35 41,391.53 41,553.16 0.0M
2022-06-07 41,577.21 41,854.25 41,524.07 41,568.41 0.0M
2022-06-06 41,314.88 41,674.10 41,031.91 41,577.21 0.0M
2022-06-03 42,237.91 42,237.91 41,229.43 41,314.88 0.0M
2022-06-02 42,756.04 42,822.77 42,132.98 42,237.91 0.0M
2022-06-01 43,078.14 43,148.77 42,723.51 42,756.04 0.0M
2022-05-31 43,040.14 43,339.22 43,018.40 43,078.14 0.0M
2022-05-30 42,861.45 43,257.78 42,861.45 43,040.14 0.0M
2022-05-27 42,541.71 43,554.75 42,541.71 42,861.45 0.0M
2022-05-26 42,012.66 42,607.43 41,904.46 42,541.71 0.0M
2022-05-25 41,950.32 42,128.41 41,356.02 42,012.66 0.0M
2022-05-24 42,440.25 42,637.54 41,915.98 41,950.32 0.0M
2022-05-23 43,100.71 43,100.71 42,345.08 42,440.25 0.0M
2022-05-20 42,983.45 43,185.80 42,938.60 43,100.70 0.0M
2022-05-19 43,026.88 43,256.32 42,938.75 42,983.45 0.0M
2022-05-18 42,726.06 43,161.43 42,509.55 43,026.88 0.0M
2022-05-17 42,667.32 42,883.86 42,607.15 42,726.06 0.0M
2022-05-16 43,486.46 43,486.46 42,375.39 42,667.32 0.0M
2022-05-13 42,898.44 43,505.75 42,853.80 43,486.46 0.0M
2022-05-12 42,863.15 43,032.50 42,273.27 42,898.44 0.0M
2022-05-11 43,504.36 43,649.59 42,394.32 42,863.15 0.0M
2022-05-10 43,393.14 43,647.55 43,262.69 43,504.36 0.0M
2022-05-09 44,840.81 44,841.41 43,233.21 43,393.14 0.0M
2022-05-06 45,249.41 45,249.41 44,784.42 44,840.81 0.0M
2022-04-28 45,533.30 45,533.30 44,656.96 45,249.41 0.0M
2022-04-27 45,817.68 45,958.37 45,482.50 45,533.30 0.0M
2022-04-26 46,073.25 46,184.55 45,782.89 45,817.67 0.0M
2022-04-25 45,553.02 46,203.59 45,553.02 46,073.25 0.0M
2022-04-22 45,652.62 45,774.85 45,505.07 45,553.02 0.0M
2022-04-21 45,943.16 46,067.18 45,599.96 45,652.62 0.0M
2022-04-20 46,333.36 46,586.06 45,891.14 45,943.16 0.0M
2022-04-19 46,539.59 46,746.24 46,275.64 46,333.36 0.0M
2022-04-18 46,776.58 46,969.46 46,428.95 46,539.59 0.0M
2022-04-15 46,484.43 46,785.59 46,484.43 46,601.54 0.0M
2022-04-14 46,165.50 46,510.11 46,054.36 46,484.43 0.0M
2022-04-13 46,407.26 46,643.05 46,062.27 46,165.50 0.0M
2022-04-12 46,144.96 46,459.26 45,896.46 46,407.26 0.0M
2022-04-11 44,444.58 46,215.54 44,444.58 46,144.96 0.0M
2022-04-08 43,786.83 44,501.55 43,786.83 44,444.58 0.0M
2022-04-07 44,111.10 44,349.59 43,751.75 43,786.83 0.0M
2022-04-06 43,928.08 44,377.92 43,928.08 44,111.10 0.0M
2022-04-05 43,902.04 44,289.83 43,784.03 43,928.08 0.0M
2022-04-04 45,152.11 45,152.11 43,824.08 43,902.04 0.0M
2022-04-01 44,928.83 45,396.14 44,654.95 45,152.11 0.0M
2022-03-31 44,337.56 44,928.83 44,337.56 44,928.83 0.0M
2022-03-30 44,438.70 44,444.98 43,975.67 44,337.56 0.0M
2022-03-29 43,933.56 44,478.58 43,933.56 44,438.70 0.0M
2022-03-28 43,551.15 43,933.56 43,291.01 43,933.56 0.0M
2022-03-25 43,522.55 43,686.35 43,375.51 43,551.14 0.0M
2022-03-24 43,203.79 43,569.67 42,936.06 43,522.55 0.0M
2022-03-22 43,230.22 43,398.44 43,164.20 43,203.79 0.0M
2022-03-21 43,029.97 43,388.18 43,029.97 43,230.22 0.0M
2022-03-18 43,807.23 43,807.23 42,990.55 43,029.97 0.0M
2022-03-17 43,975.69 44,187.00 43,798.16 43,807.23 0.0M
2022-03-16 43,719.82 44,281.27 43,719.82 43,975.69 0.0M
2022-03-15 43,366.89 43,793.57 43,326.76 43,719.82 0.0M
2022-03-14 43,653.33 43,767.77 43,324.94 43,366.89 0.0M
2022-03-11 43,853.62 43,966.27 43,596.16 43,653.33 0.0M
2022-03-10 43,042.96 43,921.82 43,042.96 43,853.62 0.0M
2022-03-09 42,878.35 43,217.19 42,865.81 43,042.96 0.0M
2022-03-08 43,266.97 43,426.72 42,788.53 42,878.35 0.0M
2022-03-07 44,551.35 44,551.35 43,050.88 43,266.97 0.0M
2022-03-04 44,525.72 44,723.19 44,461.06 44,551.35 0.0M
2022-03-03 44,514.12 44,705.74 44,311.80 44,525.72 0.0M
2022-03-02 44,803.58 44,803.58 44,133.88 44,514.12 0.0M
2022-03-01 44,461.01 45,016.65 44,461.01 44,803.58 0.0M
2022-02-28 43,984.24 44,557.10 43,646.08 44,461.01 0.0M
2022-02-25 43,830.51 44,192.52 43,805.73 43,984.24 0.0M
2022-02-24 45,132.92 45,132.92 43,791.31 43,830.51 0.0M
2022-02-23 45,012.18 45,235.21 44,756.23 45,132.92 0.0M
2022-02-22 45,362.85 45,362.85 44,698.45 45,012.18 0.0M
2022-02-21 45,675.87 45,742.83 45,342.06 45,362.85 0.0M
2022-02-18 45,441.10 45,705.50 45,441.10 45,675.87 0.0M
2022-02-17 45,684.80 45,716.89 45,258.85 45,441.10 0.0M
2022-02-16 45,731.70 45,904.63 45,603.93 45,684.80 0.0M
2022-02-15 45,644.09 45,804.00 45,502.81 45,731.70 0.0M
2022-02-14 46,079.37 46,133.87 45,507.45 45,644.09 0.0M
2022-02-11 45,940.04 46,143.91 45,838.75 46,079.37 0.0M
2022-02-10 46,339.76 46,464.38 45,936.74 45,940.04 0.0M
2022-02-09 45,947.95 46,405.86 45,947.95 46,339.76 0.0M
2022-02-08 45,841.25 46,040.61 45,727.64 45,947.95 0.0M
2022-02-07 45,909.65 46,139.82 45,799.67 45,841.25 0.0M
2022-02-04 45,862.93 46,129.46 45,814.64 45,909.65 0.0M
2022-02-03 46,119.15 46,387.64 45,818.04 45,862.93 0.0M
2022-02-02 45,674.50 46,139.50 45,674.50 46,119.15 0.0M
2022-02-01 45,374.68 45,754.17 45,374.68 45,674.50 0.0M
2022-01-31 45,077.91 45,462.62 45,077.91 45,374.68 0.0M
2022-01-28 45,083.04 45,312.05 45,042.25 45,077.91 0.0M
2022-01-27 44,955.05 45,179.89 44,955.05 45,083.04 0.0M
2022-01-26 44,887.77 45,030.45 44,712.65 44,955.05 0.0M
2022-01-25 44,923.91 45,255.43 44,846.03 44,887.77 0.0M
2022-01-24 45,018.28 45,044.51 44,797.42 44,923.91 0.0M
2022-01-21 44,825.97 45,149.19 44,755.74 45,018.28 0.0M
2022-01-20 44,833.43 44,875.44 44,275.23 44,825.97 0.0M
2022-01-19 45,507.41 45,575.77 44,734.24 44,833.43 0.0M
2022-01-18 45,612.20 45,758.10 45,469.46 45,507.41 0.0M
2022-01-17 45,763.30 45,763.30 45,385.97 45,612.20 0.0M
2022-01-14 45,763.20 45,987.88 45,734.30 45,763.45 0.0M
2022-01-13 45,916.25 46,002.77 45,693.80 45,763.20 0.0M
2022-01-12 45,881.13 46,220.40 45,872.48 45,916.25 0.0M
2022-01-11 45,887.63 46,057.24 45,524.23 45,881.13 0.0M
2022-01-10 45,345.65 45,967.29 45,206.00 45,887.63 0.0M
2022-01-07 45,082.30 45,364.19 44,968.90 45,345.65 0.0M
2022-01-06 45,407.89 45,407.89 45,021.32 45,082.30 0.0M
2022-01-05 45,390.84 45,438.16 45,241.45 45,407.89 0.0M
2022-01-04 44,886.89 45,406.08 44,886.89 45,390.84 0.0M
2022-01-03 44,596.07 44,905.35 44,509.57 44,886.89 0.0M