Kohat Cement Company Ltd (KOHC)

KOHC
🏛️ パキスタン →
101.43
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
09:15 101.95 102.00 101.95 102.00 18.6K
09:20 102.00 102.00 101.51 101.85 14.3K
09:25 101.85 101.87 101.51 101.52 4.4K
09:30 101.52 101.89 101.52 101.89 10.9K
09:35 101.88 101.98 101.88 101.98 11.2K
09:40 101.94 101.94 101.63 101.63 1.7K
09:45 101.62 101.88 101.62 101.63 3.1K
09:50 101.80 103.50 101.80 103.48 161.8K
09:55 103.50 103.63 103.00 103.00 92.1K
10:00 102.99 103.25 102.62 103.25 176.2K
10:05 103.00 103.37 102.62 102.90 205.2K
10:10 103.00 103.00 102.50 102.51 64.0K
10:15 102.50 102.99 102.50 102.51 23.5K
10:20 102.52 102.52 102.15 102.15 11.7K
10:25 102.40 102.55 102.40 102.50 16.3K
10:30 102.50 102.75 102.41 102.50 15.9K
10:35 102.41 102.41 102.40 102.40 4.8K
10:40 102.48 102.50 102.30 102.50 23.8K
10:45 102.30 102.30 102.30 102.30 8.0K
10:50 102.30 102.30 102.00 102.02 39.1K
10:55 102.21 102.21 102.00 102.21 22.3K
11:00 102.37 102.40 102.00 102.00 34.5K
11:05 102.01 102.30 101.99 102.00 11.8K
11:10 101.92 102.00 101.85 101.85 63.2K
11:15 102.00 102.00 101.85 102.00 35.7K
11:20 102.00 102.00 101.85 101.87 18.0K
11:25 102.00 102.00 101.87 102.00 5.4K
11:30 101.87 102.00 101.87 102.00 5.3K
11:35 101.80 102.00 101.80 102.00 22.4K
11:40 102.00 102.00 101.80 101.80 12.9K
11:45 101.99 101.99 101.80 101.80 7.9K
11:50 101.81 102.00 101.80 101.80 5.7K
11:55 102.00 102.00 101.81 101.95 1.2K
14:30 102.00 102.00 101.76 101.76 56.4K
14:35 101.99 102.00 101.50 102.00 74.1K
14:40 102.00 102.00 101.70 102.00 23.5K
14:45 102.00 102.00 101.50 101.50 69.5K
14:50 101.85 102.00 101.85 101.85 48.3K
14:55 101.85 102.00 101.61 101.90 13.5K
15:00 101.61 101.99 101.51 101.96 32.2K
15:05 101.70 101.96 101.50 101.50 43.6K
15:10 101.50 101.90 101.41 101.90 22.1K
15:15 101.95 102.00 101.50 101.96 40.3K
15:20 101.95 101.95 101.50 101.50 31.2K
15:25 101.50 101.50 101.46 101.50 29.1K
15:30 101.46 101.50 101.46 101.50 6.1K
15:35 101.50 101.75 101.50 101.75 5.1K
15:40 101.60 101.75 101.50 101.60 13.0K
15:45 101.58 101.60 101.58 101.60 2.5K
15:50 101.80 101.80 101.47 101.50 14.8K
15:55 101.50 101.60 101.48 101.60 24.9K
16:00 101.60 101.85 101.60 101.80 40.3K
16:05 101.50 101.52 101.41 101.47 99.3K
16:10 101.50 101.75 101.49 101.49 29.1K
16:15 101.48 101.74 101.43 101.46 74.1K
16:20 101.50 101.50 101.40 101.40 31.1K
16:25 101.50 101.50 101.00 101.40 145.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 101.80 103.63 101.00 101.43 2.1M
2025-09-25 101.40 102.50 100.80 101.03 0.7M
2025-09-24 101.43 102.10 100.75 100.86 0.5M
2025-09-23 101.98 102.50 101.00 101.43 0.3M
2025-09-22 102.28 102.30 101.30 101.98 0.4M
2025-09-19 102.30 102.99 101.20 101.53 0.5M
2025-09-18 102.45 103.24 101.20 102.30 0.8M
2025-09-17 102.50 103.00 100.00 100.85 1.3M
2025-09-16 101.60 102.98 101.31 101.90 0.5M
2025-09-15 101.40 102.00 100.75 101.57 0.6M
2025-09-12 102.99 102.99 101.40 101.56 0.5M
2025-09-11 102.50 105.00 101.80 102.16 1.2M
2025-09-10 102.40 103.60 101.00 102.31 0.8M
2025-09-09 103.70 104.00 102.00 102.38 1.0M
2025-09-08 104.20 109.00 103.25 103.70 5.7M
2025-09-05 103.50 104.90 102.50 103.62 1.1M
2025-09-04 102.01 105.40 102.00 103.01 1.4M
2025-09-03 103.95 105.50 102.10 102.53 0.8M
2025-09-02 106.00 106.00 103.45 103.62 0.5M
2025-09-01 104.90 106.00 103.50 105.63 1.0M
2025-08-29 100.01 105.00 99.30 103.95 1.7M
2025-08-28 99.20 100.51 98.10 99.37 0.5M
2025-08-27 105.79 108.49 98.41 98.67 2.0M
2025-08-26 108.00 108.00 104.00 104.62 0.8M
2025-08-25 114.00 114.00 107.75 108.18 2.1M
2025-08-22 107.00 113.60 107.00 110.00 1.0M
2025-08-21 108.02 109.42 105.00 107.03 0.9M
2025-08-20 103.38 108.00 103.00 107.42 1.7M
2025-08-19 98.68 104.85 98.00 102.65 2.0M
2025-08-18 94.00 99.40 94.00 98.68 1.4M
2025-08-15 93.60 94.20 93.40 93.45 0.3M
2025-08-13 92.20 94.56 92.00 93.50 0.7M
2025-08-12 92.00 92.87 91.70 92.21 0.5M
2025-08-11 91.72 92.40 90.00 91.56 0.3M
2025-08-08 92.00 92.60 90.20 91.50 5.6M
2025-08-07 90.42 93.00 90.00 91.82 0.6M
2025-08-06 91.45 92.71 88.20 91.16 1.4M
2025-08-05 90.04 93.60 89.20 91.45 1.2M
2025-08-04 88.00 91.00 86.40 90.04 1.1M
2025-08-01 87.27 89.00 86.20 87.70 1.8M
2025-07-31 87.06 87.39 84.24 86.68 0.2M
2025-07-30 87.40 88.40 86.95 87.06 0.4M
2025-07-29 87.20 88.57 87.00 87.26 0.8M
2025-07-28 84.67 91.00 84.60 88.27 2.1M
2025-07-25 84.40 84.90 83.91 84.67 0.6M
2025-07-24 85.20 85.40 84.00 84.20 1.4M
2025-07-23 85.15 85.80 84.00 84.23 1.2M
2025-07-22 85.80 86.80 84.40 84.57 0.4M
2025-07-21 84.20 86.56 84.20 85.07 0.3M
2025-07-18 86.40 87.80 84.00 84.19 1.2M
2025-07-17 85.26 88.00 85.26 86.37 0.2M
2025-07-16 86.60 86.60 84.00 85.26 1.7M
2025-07-15 90.99 90.99 85.00 86.62 1.0M
2025-07-14 91.40 91.70 90.00 90.10 0.6M
2025-07-11 88.00 95.48 87.70 91.06 3.7M
2025-07-10 80.60 88.00 80.20 86.80 2.9M
2025-07-09 80.99 81.78 79.80 80.00 0.2M
2025-07-08 81.40 81.98 77.70 80.61 0.6M
2025-07-07 78.00 81.40 77.62 80.47 1.4M
2025-07-04 76.91 79.80 76.80 78.53 0.2M
2025-07-03 77.60 79.95 76.40 78.23 0.2M
2025-07-02 76.50 77.78 76.00 76.60 0.4M
2025-07-01 76.80 76.80 75.40 75.89 0.2M
2025-06-30 77.27 77.85 75.67 75.87 0.2M
2025-06-27 75.20 77.24 75.05 77.01 0.9M
2025-06-26 76.00 76.00 74.22 75.04 0.9M
2025-06-25 76.58 77.51 75.60 76.03 0.5M
2025-06-24 76.60 78.80 75.20 76.58 0.3M
2025-06-23 75.00 75.60 71.64 72.70 0.4M
2025-06-20 75.80 77.00 75.54 76.39 0.4M
2025-06-19 76.80 77.46 75.40 75.51 0.8M
2025-06-18 76.99 76.99 76.00 76.33 0.0M
2025-06-17 77.10 77.20 76.00 76.82 0.3M
2025-06-16 75.77 77.60 75.77 77.04 0.2M
2025-06-13 77.00 77.76 75.84 76.38 0.6M
2025-06-12 79.00 83.80 77.08 77.99 4.4M
2025-06-11 77.00 79.00 76.00 78.92 1.9M
2025-06-10 74.95 78.00 74.60 75.42 2.4M
2025-06-05 75.59 75.70 74.00 74.50 0.6M
2025-06-04 76.40 76.78 75.00 75.32 0.3M
2025-06-03 76.32 77.60 75.01 76.28 0.2M
2025-06-02 77.20 77.80 76.00 76.32 0.1M
2025-05-30 76.78 79.60 75.00 77.38 0.1M
2025-05-29 77.01 77.01 75.40 75.62 0.1M
2025-05-27 74.30 80.60 74.30 76.24 0.3M
2025-05-26 74.40 74.99 74.00 74.23 0.2M
2025-05-23 74.62 75.60 74.40 75.18 0.0M
2025-05-22 75.80 76.60 74.60 74.72 0.2M
2025-05-21 76.60 76.60 75.60 75.98 0.2M
2025-05-20 77.00 77.39 76.00 76.37 0.0M
2025-05-19 77.98 77.99 76.22 77.16 0.2M
2025-05-16 77.98 78.60 76.80 77.26 0.4M
2025-05-15 76.79 78.40 76.02 77.44 0.5M
2025-05-14 76.40 77.98 75.00 76.02 0.5M
2025-05-13 78.00 78.00 74.40 76.82 0.6M
2025-05-12 77.00 77.07 70.31 77.07 1.9M
2025-05-09 68.30 72.00 66.20 70.06 0.7M
2025-05-08 73.21 74.98 66.25 67.52 0.2M
2025-05-07 71.43 75.30 69.60 73.61 0.3M
2025-05-06 77.80 79.40 76.22 76.37 0.1M
2025-05-05 73.80 78.00 71.00 77.41 0.5M
2025-05-02 70.00 75.97 70.00 73.18 0.3M
2025-04-30 75.11 75.11 68.20 69.54 0.7M
2025-04-29 75.00 76.78 74.01 75.11 0.2M
2025-04-28 76.80 77.99 74.14 74.61 0.1M
2025-04-25 75.31 77.80 73.52 76.91 0.2M
2025-04-24 381.97 387.00 372.00 376.52 0.0M
2025-04-23 389.00 389.00 385.00 385.35 0.0M
2025-04-22 382.00 390.00 378.82 387.40 0.1M
2025-04-21 381.00 385.49 378.10 381.14 0.0M
2025-04-18 384.00 389.89 382.00 383.27 0.0M
2025-04-17 389.00 391.90 384.00 384.22 0.1M
2025-04-16 391.98 395.00 385.00 386.26 0.0M
2025-04-15 391.00 399.00 384.00 390.07 0.1M
2025-04-14 389.00 391.00 380.00 390.50 0.1M
2025-04-11 394.89 400.00 384.99 388.61 6.0M
2025-04-10 392.01 398.00 388.02 393.07 1.7M
2025-04-09 381.00 390.00 381.00 385.58 1.6M
2025-04-08 390.00 393.00 380.13 390.68 0.3M
2025-04-07 385.00 394.00 366.00 377.91 0.0M
2025-04-04 390.01 394.99 380.00 382.10 0.1M
2025-04-03 394.33 394.33 386.00 389.79 0.0M
2025-03-27 399.00 399.00 385.00 388.01 0.0M
2025-03-26 393.01 399.93 391.00 393.32 0.0M
2025-03-25 387.87 394.87 382.00 389.99 0.0M
2025-03-24 397.00 398.47 381.00 388.09 0.0M
2025-03-21 403.00 403.00 394.25 395.96 0.0M
2025-03-20 402.97 405.90 395.00 399.95 0.0M
2025-03-19 397.10 400.01 394.10 399.69 0.0M
2025-03-18 397.00 403.99 397.00 399.10 0.0M
2025-03-17 404.90 405.00 396.20 398.45 0.0M
2025-03-14 406.00 408.00 402.50 403.28 0.0M
2025-03-13 403.49 409.00 398.50 404.92 0.0M
2025-03-12 402.99 402.99 396.20 400.00 0.0M
2025-03-11 402.90 402.90 390.10 399.99 0.0M
2025-03-10 402.00 404.90 399.00 400.94 0.1M
2025-03-07 402.00 405.00 401.77 402.86 0.0M
2025-03-06 399.00 410.00 395.11 400.05 0.0M
2025-03-05 405.00 408.00 392.25 395.09 0.2M
2025-03-04 400.00 405.00 400.00 403.70 0.0M
2025-03-03 405.00 418.00 392.00 397.89 0.0M
2025-02-28 413.00 418.86 400.00 402.12 0.0M
2025-02-27 416.50 420.00 406.55 409.09 0.0M
2025-02-26 428.00 435.00 415.00 417.36 0.0M
2025-02-25 427.00 435.00 415.00 429.26 0.2M
2025-02-24 409.00 433.40 392.11 424.10 0.5M
2025-02-21 430.70 431.00 406.92 409.55 0.1M
2025-02-20 418.99 441.00 407.12 430.70 0.5M
2025-02-19 385.00 419.00 382.21 414.69 0.2M
2025-02-18 377.00 386.00 375.05 382.21 0.1M
2025-02-17 377.99 380.00 371.10 372.99 0.2M
2025-02-14 365.00 378.00 365.00 375.08 0.2M
2025-02-13 363.00 368.50 362.50 362.90 0.0M
2025-02-12 371.00 371.99 361.00 364.27 0.0M
2025-02-11 369.88 372.70 366.00 370.11 0.0M
2025-02-10 370.10 377.00 365.00 366.89 0.0M
2025-02-07 369.00 379.99 369.00 373.67 0.2M
2025-02-06 376.99 378.97 367.01 371.54 0.0M
2025-02-04 373.58 376.99 364.50 370.17 0.0M
2025-02-03 391.00 397.98 367.00 373.58 0.0M
2025-01-31 370.00 392.00 365.00 384.59 0.1M
2025-01-30 360.00 370.59 355.00 369.07 0.1M
2025-01-29 364.90 369.00 358.00 359.62 0.0M
2025-01-28 350.00 374.00 350.00 359.91 0.0M
2025-01-27 375.95 375.95 367.00 369.08 0.0M
2025-01-24 375.00 379.00 368.03 370.85 0.0M
2025-01-23 379.00 379.00 366.00 375.12 0.1M
2025-01-22 364.69 375.89 364.69 373.87 0.2M
2025-01-21 368.00 373.90 361.01 364.69 0.0M
2025-01-20 367.25 374.69 366.00 369.01 0.0M
2025-01-17 377.90 377.90 362.10 366.82 0.1M
2025-01-16 375.00 392.00 368.00 370.45 0.1M
2025-01-15 361.40 398.00 361.40 371.18 0.2M
2025-01-14 360.00 373.48 354.00 365.80 0.1M
2025-01-13 358.00 370.00 350.00 357.32 0.0M
2025-01-10 364.00 364.00 356.15 357.95 0.0M
2025-01-09 355.00 378.90 355.00 358.74 0.0M
2025-01-08 373.54 379.74 370.00 370.17 0.0M
2025-01-07 379.11 387.45 369.00 373.94 0.0M
2025-01-06 376.00 385.00 371.10 378.00 0.1M
2025-01-03 400.00 400.00 375.50 381.99 0.1M
2025-01-02 409.94 415.00 399.50 402.95 0.2M
2025-01-01 388.00 410.00 388.00 404.85 0.2M