Nimir Resins Ltd (NIMI)

NIMI
🏛️ パキスタン →
34.12
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
09:35 35.99 36.00 35.99 36.00 2.1K
09:40 35.99 36.00 35.50 35.50 5.0K
09:45 35.50 35.99 35.26 35.99 1.2K
09:50 35.99 36.00 35.99 36.00 2.5K
09:55 36.00 36.00 36.00 36.00 0.5K
10:00 35.50 36.00 35.50 36.00 0.7K
10:05 35.99 35.99 35.99 35.99 0.0K
10:15 35.99 35.99 35.99 35.99 0.5K
10:30 35.90 35.99 35.90 35.99 0.0K
10:50 35.98 35.98 35.98 35.98 0.0K
10:55 35.98 35.98 35.98 35.98 0.1K
11:00 35.90 35.90 35.90 35.90 0.4K
11:10 35.99 35.99 35.99 35.99 0.2K
11:30 35.99 35.99 35.88 35.88 3.4K
11:50 35.99 35.99 35.99 35.99 0.2K
11:55 35.99 35.99 35.99 35.99 0.3K
12:10 36.00 36.00 36.00 36.00 1.0K
12:20 36.00 36.00 36.00 36.00 1.0K
12:35 35.90 35.90 35.90 35.90 1.0K
12:55 35.86 35.86 35.86 35.86 0.0K
13:05 35.84 35.84 35.84 35.84 0.0K
14:05 35.40 35.40 35.40 35.40 3.0K
14:15 35.65 35.65 35.65 35.65 0.0K
14:20 35.65 35.65 35.11 35.11 10.1K
14:25 35.64 35.64 35.64 35.64 0.0K
14:45 35.48 35.48 35.48 35.48 0.5K
14:55 35.48 35.48 35.48 35.48 0.0K
15:05 35.38 35.38 35.38 35.38 0.3K
15:10 35.38 35.39 35.38 35.39 1.2K
15:20 35.11 35.11 35.10 35.10 10.0K
15:25 35.00 35.00 34.51 34.51 62.7K
16:25 34.86 34.86 34.86 34.86 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 34.86 35.24 33.95 34.12 0.8M
2025-09-25 35.80 36.00 34.10 34.86 0.1M
2025-09-24 36.79 36.79 33.60 35.88 0.5M
2025-09-23 36.58 37.00 35.63 35.73 0.0M
2025-09-22 37.05 37.65 36.57 36.71 0.1M
2025-09-19 39.00 39.25 38.00 38.14 1.0M
2025-09-18 38.65 39.00 37.90 38.40 1.2M
2025-09-17 36.87 38.63 36.87 37.65 0.9M
2025-09-16 35.98 37.70 35.80 36.79 1.9M
2025-09-15 34.00 35.55 33.95 35.38 0.7M
2025-09-12 35.00 35.00 33.90 34.39 0.3M
2025-09-11 35.02 35.95 34.72 35.06 0.6M
2025-09-10 35.99 36.00 34.61 35.02 0.1M
2025-09-09 36.21 37.20 35.49 35.61 1.0M
2025-09-08 34.90 36.50 34.80 36.09 1.8M
2025-09-05 33.51 34.99 33.05 34.54 0.7M
2025-09-04 33.50 34.40 32.15 33.72 1.6M
2025-09-03 32.90 34.45 32.50 33.07 0.9M
2025-09-02 33.50 33.89 32.50 32.65 0.2M
2025-09-01 32.81 34.00 32.40 33.44 0.5M
2025-08-29 32.99 33.47 32.56 32.88 0.3M
2025-08-28 33.00 33.29 32.60 32.76 0.3M
2025-08-27 34.00 34.40 32.90 33.01 0.7M
2025-08-26 32.99 34.00 32.99 33.74 0.5M
2025-08-25 32.67 33.50 32.66 33.00 0.4M
2025-08-22 33.01 33.50 32.50 32.67 0.2M
2025-08-21 34.01 34.50 33.00 33.17 0.2M
2025-08-20 35.00 35.00 33.91 34.06 0.5M
2025-08-19 34.20 35.08 34.00 34.35 0.8M
2025-08-18 32.94 34.48 32.05 34.00 1.2M
2025-08-15 32.05 33.00 32.05 32.94 0.5M
2025-08-13 32.90 33.50 32.32 32.51 1.2M
2025-08-12 32.11 33.00 31.70 32.12 0.8M
2025-08-11 32.86 32.99 32.00 32.13 0.5M
2025-08-08 33.00 33.60 32.30 32.86 2.3M
2025-08-07 35.48 35.58 32.99 33.03 0.9M
2025-08-06 35.40 35.95 34.81 34.99 0.2M
2025-08-05 35.70 36.09 35.30 35.39 0.4M
2025-08-04 35.15 36.50 35.01 35.36 1.0M
2025-08-01 35.00 36.25 34.60 35.02 0.2M
2025-07-31 36.70 36.99 34.76 35.10 0.3M
2025-07-30 36.84 37.60 36.01 36.25 1.2M
2025-07-29 37.51 38.15 36.00 36.29 1.7M
2025-07-28 38.01 39.00 37.60 38.10 0.5M
2025-07-25 36.49 39.25 36.49 37.85 1.0M
2025-07-24 36.88 37.46 35.80 36.49 0.5M
2025-07-23 39.50 40.24 36.50 36.99 1.3M
2025-07-22 35.73 39.30 35.73 38.99 2.9M
2025-07-21 33.51 36.29 32.76 35.73 1.5M
2025-07-18 34.60 34.69 33.40 33.53 0.2M
2025-07-17 34.34 35.60 34.15 34.35 0.6M
2025-07-16 34.00 35.22 33.50 34.16 0.7M
2025-07-15 34.77 35.35 33.45 33.75 0.3M
2025-07-14 35.00 35.74 34.60 34.76 0.8M
2025-07-11 36.25 36.49 34.65 34.72 1.0M
2025-07-10 37.35 38.20 35.90 36.29 2.5M
2025-07-09 32.26 36.39 32.26 36.39 4.4M
2025-07-08 35.50 35.50 32.26 33.08 1.8M
2025-07-07 33.80 35.97 33.50 35.72 4.8M
2025-07-04 29.52 32.70 29.52 32.70 2.9M
2025-07-03 30.40 30.50 29.51 29.73 0.8M
2025-07-02 30.51 30.78 29.50 30.16 0.8M
2025-07-01 30.00 31.88 29.22 30.31 1.6M
2025-06-30 30.90 31.20 29.60 29.89 0.7M
2025-06-27 31.66 31.66 30.01 30.79 0.6M
2025-06-26 32.24 33.95 31.00 31.16 2.3M
2025-06-25 28.95 31.60 28.95 31.60 2.2M
2025-06-24 28.10 29.01 27.00 28.73 1.0M
2025-06-23 28.10 28.80 26.22 26.37 0.4M
2025-06-20 28.35 29.24 28.30 28.56 0.2M
2025-06-19 29.31 29.85 28.40 28.60 0.2M
2025-06-18 29.51 29.51 28.00 29.04 0.2M
2025-06-17 29.95 30.50 29.30 29.58 0.3M
2025-06-16 29.15 30.40 29.15 29.89 0.1M
2025-06-13 30.00 30.30 29.08 29.68 0.1M
2025-06-12 31.08 31.43 30.00 30.26 0.2M
2025-06-11 31.50 32.41 30.90 31.01 0.4M
2025-06-10 31.50 31.82 31.01 31.12 0.1M
2025-06-05 32.10 32.50 31.20 31.38 0.5M
2025-06-04 31.98 32.75 31.35 31.96 0.6M
2025-06-03 32.15 32.25 31.50 31.73 0.1M
2025-06-02 32.23 32.80 31.50 32.05 1.4M
2025-05-30 34.89 34.89 31.41 31.73 0.9M
2025-05-29 34.50 35.19 34.36 34.49 0.2M
2025-05-27 35.89 35.89 34.35 34.72 0.2M
2025-05-26 35.30 35.90 34.20 34.65 0.3M
2025-05-23 35.01 36.44 35.01 35.68 0.3M
2025-05-22 37.25 37.99 35.01 35.67 0.7M
2025-05-21 38.38 39.48 36.66 36.94 2.0M
2025-05-20 35.40 38.64 35.30 38.11 4.1M
2025-05-19 36.40 36.40 34.65 35.13 0.2M
2025-05-16 34.99 36.68 34.90 35.77 1.6M
2025-05-15 36.35 37.00 33.91 34.36 0.4M
2025-05-14 33.00 35.95 32.90 35.94 1.6M
2025-05-13 33.25 34.50 32.50 32.68 0.4M
2025-05-12 34.03 34.03 33.00 33.99 0.7M
2025-05-09 30.67 32.01 29.68 30.94 0.3M
2025-05-08 38.00 38.10 32.98 32.98 0.1M
2025-05-07 34.10 39.50 34.10 36.64 0.2M
2025-05-06 39.50 40.00 37.00 37.38 0.1M
2025-05-05 41.00 41.50 38.48 39.73 0.2M
2025-05-02 40.00 41.69 39.00 40.50 0.4M
2025-04-30 39.99 39.99 37.00 37.92 0.3M
2025-04-29 41.23 41.23 37.61 39.99 1.9M
2025-04-28 43.81 45.35 39.49 39.86 0.3M
2025-04-25 42.11 45.87 42.11 43.88 0.5M
2025-04-24 43.00 43.50 41.40 42.11 0.2M
2025-04-23 42.85 45.97 41.50 44.92 0.5M
2025-04-22 44.20 48.00 41.26 41.79 0.5M
2025-04-21 48.50 48.70 43.15 44.96 0.8M
2025-04-18 43.75 46.70 38.56 46.70 1.0M
2025-04-17 40.80 42.45 39.99 42.45 1.2M
2025-04-16 35.50 38.59 35.50 38.59 0.8M
2025-04-15 32.84 35.08 31.65 35.08 0.5M
2025-04-14 33.06 33.25 31.60 31.89 0.2M
2025-04-11 33.50 34.79 32.25 32.91 0.2M
2025-04-10 35.97 36.00 33.06 35.35 1.0M
2025-04-09 31.55 33.15 30.63 32.79 0.8M
2025-04-08 32.69 33.75 31.20 31.73 0.6M
2025-04-07 34.10 35.70 29.60 32.54 0.7M
2025-04-04 31.80 32.86 29.75 32.86 0.9M
2025-04-03 27.06 29.87 27.00 29.87 0.8M
2025-03-27 26.98 27.21 26.56 27.15 0.2M
2025-03-26 26.52 27.45 26.00 26.56 0.1M
2025-03-25 26.00 26.24 25.72 26.00 0.0M
2025-03-24 26.49 26.49 25.99 26.25 0.0M
2025-03-21 25.75 26.43 25.00 26.00 0.0M
2025-03-20 26.48 26.48 25.25 26.23 0.0M
2025-03-19 25.60 26.27 25.60 26.15 0.0M
2025-03-18 25.80 26.25 25.70 26.07 0.0M
2025-03-17 25.99 26.00 25.50 25.87 0.0M
2025-03-14 25.44 25.90 25.03 25.65 0.0M
2025-03-13 25.25 25.40 25.25 25.35 0.0M
2025-03-12 25.30 25.60 25.00 25.02 0.0M
2025-03-11 25.65 25.70 24.50 25.50 0.0M
2025-03-10 25.27 25.65 25.27 25.31 0.0M
2025-03-07 25.65 25.65 25.00 25.28 0.0M
2025-03-06 25.21 25.45 24.75 25.30 0.0M
2025-03-05 25.05 25.40 25.00 25.00 0.0M
2025-03-04 25.00 25.25 24.98 25.24 0.1M
2025-03-03 24.50 25.00 24.50 24.75 0.0M
2025-02-28 25.12 25.12 24.00 24.74 0.0M
2025-02-27 25.30 25.49 24.70 25.18 0.0M
2025-02-26 25.05 25.35 24.82 25.11 0.0M
2025-02-25 25.40 25.40 25.00 25.28 0.1M
2025-02-24 25.11 25.50 24.65 25.47 0.0M
2025-02-21 25.00 25.49 24.76 25.01 0.1M
2025-02-20 25.16 25.45 24.90 25.23 0.1M
2025-02-19 24.88 25.50 24.88 25.16 0.0M
2025-02-18 24.94 25.00 24.75 24.81 0.0M
2025-02-17 25.30 25.49 24.82 24.94 0.0M
2025-02-14 25.11 26.90 24.81 25.16 0.2M
2025-02-13 24.70 25.50 24.70 25.39 0.1M
2025-02-12 24.80 25.20 24.75 25.03 0.0M
2025-02-11 24.51 25.14 24.50 24.75 0.2M
2025-02-10 24.70 24.94 24.70 24.70 0.1M
2025-02-07 24.63 24.97 24.63 24.90 0.0M
2025-02-06 24.52 25.20 24.52 24.80 0.0M
2025-02-04 24.77 25.24 24.60 24.79 0.0M
2025-02-03 25.02 25.26 25.00 25.00 0.0M
2025-01-31 25.50 25.69 25.02 25.35 0.0M
2025-01-30 25.26 25.40 25.07 25.29 0.1M
2025-01-29 25.49 25.80 25.07 25.37 0.1M
2025-01-28 25.50 25.85 24.91 25.27 0.1M
2025-01-27 25.30 25.60 25.25 25.56 0.1M
2025-01-24 25.20 25.50 25.00 25.37 0.1M
2025-01-23 24.42 25.49 24.42 25.23 0.1M
2025-01-22 25.14 25.44 24.10 24.25 0.2M
2025-01-21 25.99 25.99 25.10 25.20 0.2M
2025-01-20 25.02 25.85 25.02 25.37 0.4M
2025-01-17 24.89 25.23 24.55 25.02 0.1M
2025-01-16 25.23 25.55 24.20 24.72 0.2M
2025-01-15 25.26 25.49 25.01 25.23 0.1M
2025-01-14 25.12 25.79 25.00 25.51 0.2M
2025-01-13 25.22 25.61 24.50 25.44 0.7M
2025-01-10 24.23 25.70 23.60 24.98 3.8M
2025-01-09 25.00 25.99 23.60 24.06 0.3M
2025-01-08 26.69 26.80 24.75 25.00 0.2M
2025-01-07 26.10 27.00 25.12 26.00 0.5M
2025-01-06 27.00 28.00 26.00 26.10 0.4M
2025-01-03 28.00 29.00 27.01 27.19 0.3M
2025-01-02 28.15 29.99 27.55 28.45 0.7M
2025-01-01 28.75 30.75 27.78 27.78 1.1M