Paragon Globe Bhd (PARA)

PARA
🏛️ マレーシア →
0.75
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
09:00 0.77 0.77 0.76 0.76 57.6K
09:10 0.76 0.76 0.76 0.76 0.4K
09:15 0.76 0.77 0.76 0.76 10.9K
09:20 0.76 0.76 0.76 0.76 16.5K
09:25 0.76 0.76 0.76 0.76 0.6K
09:30 0.76 0.76 0.76 0.76 10.6K
09:40 0.76 0.76 0.76 0.76 1.2K
09:45 0.76 0.76 0.76 0.76 33.9K
09:55 0.75 0.75 0.75 0.75 0.6K
10:00 0.75 0.75 0.75 0.75 0.6K
10:05 0.75 0.75 0.75 0.75 0.8K
10:10 0.75 0.75 0.75 0.75 0.5K
10:15 0.75 0.75 0.75 0.75 2.3K
10:20 0.75 0.75 0.75 0.75 1.1K
10:25 0.75 0.75 0.75 0.75 1.8K
10:35 0.76 0.76 0.75 0.76 42.3K
10:40 0.76 0.76 0.76 0.76 1.1K
10:45 0.76 0.76 0.76 0.76 0.5K
10:50 0.76 0.76 0.76 0.76 1.2K
10:55 0.76 0.76 0.76 0.76 39.0K
11:00 0.76 0.76 0.76 0.76 32.5K
11:05 0.76 0.76 0.76 0.76 120.5K
11:20 0.76 0.76 0.76 0.76 1.3K
11:25 0.76 0.76 0.76 0.76 4.4K
11:30 0.76 0.76 0.76 0.76 0.7K
11:35 0.76 0.76 0.76 0.76 80.2K
11:40 0.75 0.75 0.75 0.75 0.7K
11:45 0.75 0.75 0.75 0.75 118.6K
11:50 0.75 0.75 0.75 0.75 2.5K
11:55 0.75 0.76 0.75 0.75 2.1K
12:00 0.75 0.75 0.75 0.75 0.7K
12:05 0.76 0.76 0.76 0.76 10.0K
12:10 0.76 0.76 0.75 0.75 40.5K
12:15 0.75 0.75 0.75 0.75 0.3K
12:25 0.75 0.75 0.75 0.75 1.3K
14:30 0.75 0.75 0.75 0.75 21.2K
14:35 0.75 0.75 0.75 0.75 3.5K
14:40 0.75 0.75 0.75 0.75 10.6K
14:45 0.75 0.75 0.75 0.75 1.1K
15:00 0.76 0.76 0.76 0.76 0.6K
15:05 0.76 0.76 0.75 0.76 18.6K
15:10 0.76 0.76 0.76 0.76 0.9K
15:15 0.76 0.76 0.76 0.76 2.0K
15:20 0.76 0.76 0.76 0.76 5.0K
15:25 0.76 0.76 0.76 0.76 0.7K
15:30 0.76 0.76 0.76 0.76 0.4K
15:40 0.76 0.76 0.76 0.76 0.6K
15:45 0.76 0.76 0.76 0.76 1.4K
15:50 0.76 0.76 0.76 0.76 10.6K
15:55 0.76 0.76 0.76 0.76 9.1K
16:00 0.76 0.76 0.76 0.76 2.2K
16:10 0.76 0.76 0.76 0.76 0.4K
16:15 0.76 0.76 0.76 0.76 5.0K
16:25 0.76 0.76 0.76 0.76 0.7K
16:30 0.76 0.76 0.76 0.76 60.2K
16:35 0.76 0.76 0.76 0.76 6.7K
16:40 0.76 0.76 0.76 0.76 1.1K
16:50 0.76 0.76 0.76 0.76 92.9K
16:55 0.76 0.76 0.76 0.76 2.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.74 0.76 0.74 0.75 0.9M
2025-09-25 0.76 0.76 0.73 0.75 0.7M
2025-09-24 0.77 0.77 0.75 0.76 0.9M
2025-09-23 0.75 0.78 0.74 0.77 1.7M
2025-09-22 0.76 0.77 0.72 0.75 0.6M
2025-09-19 0.68 0.75 0.68 0.75 2.3M
2025-09-18 0.69 0.69 0.68 0.68 0.2M
2025-09-17 0.67 0.69 0.66 0.69 0.5M
2025-09-12 0.65 0.67 0.63 0.67 0.7M
2025-09-11 0.65 0.67 0.63 0.63 0.4M
2025-09-10 0.63 0.64 0.63 0.63 0.3M
2025-09-09 0.62 0.63 0.62 0.63 0.0M
2025-09-08 0.62 0.64 0.61 0.62 0.6M
2025-09-04 0.61 0.61 0.59 0.61 0.1M
2025-09-03 0.59 0.60 0.58 0.60 0.4M
2025-09-02 0.59 0.59 0.58 0.59 0.0M
2025-08-28 0.60 0.61 0.58 0.61 0.3M
2025-08-27 0.60 0.61 0.59 0.61 0.1M
2025-08-26 0.59 0.60 0.59 0.60 0.0M
2025-08-25 0.59 0.61 0.59 0.61 0.1M
2025-08-22 0.60 0.60 0.60 0.60 0.0M
2025-08-20 0.60 0.61 0.59 0.60 0.2M
2025-08-19 0.60 0.60 0.60 0.60 0.0M
2025-08-18 0.60 0.61 0.60 0.60 0.0M
2025-08-15 0.61 0.61 0.60 0.60 0.2M
2025-08-14 0.60 0.61 0.60 0.61 0.0M
2025-08-13 0.62 0.62 0.60 0.60 0.1M
2025-08-12 0.61 0.61 0.60 0.61 0.0M
2025-08-11 0.60 0.61 0.59 0.61 0.4M
2025-08-08 0.61 0.61 0.60 0.60 0.0M
2025-08-07 0.60 0.61 0.59 0.60 0.6M
2025-08-06 0.62 0.63 0.60 0.60 0.4M
2025-08-05 0.61 0.63 0.61 0.62 0.4M
2025-08-04 0.61 0.62 0.60 0.61 0.3M
2025-08-01 0.63 0.63 0.61 0.61 0.1M
2025-07-31 0.62 0.62 0.61 0.61 0.1M
2025-07-30 0.62 0.62 0.61 0.62 0.1M
2025-07-29 0.67 0.67 0.61 0.62 0.2M
2025-07-28 0.62 0.62 0.61 0.61 0.1M
2025-07-25 0.62 0.62 0.61 0.62 0.1M
2025-07-24 0.62 0.63 0.61 0.62 0.1M
2025-07-23 0.63 0.63 0.62 0.62 0.1M
2025-07-22 0.64 0.64 0.62 0.63 0.1M
2025-07-21 0.65 0.65 0.63 0.64 0.1M
2025-07-18 0.64 0.65 0.63 0.65 0.1M
2025-07-17 0.64 0.66 0.62 0.64 0.2M
2025-07-16 0.64 0.64 0.63 0.63 0.2M
2025-07-15 0.66 0.66 0.63 0.64 0.2M
2025-07-14 0.63 0.66 0.63 0.64 0.6M
2025-07-11 0.60 0.63 0.60 0.63 0.4M
2025-07-10 0.60 0.60 0.59 0.60 0.3M
2025-07-09 0.58 0.60 0.58 0.60 0.0M
2025-07-08 0.58 0.59 0.58 0.58 0.1M
2025-07-07 0.60 0.60 0.58 0.58 0.3M
2025-07-04 0.61 0.61 0.60 0.60 0.4M
2025-07-03 0.60 0.61 0.59 0.61 0.3M
2025-07-02 0.59 0.60 0.59 0.59 0.1M
2025-07-01 0.59 0.60 0.57 0.59 0.3M
2025-06-30 0.58 0.59 0.58 0.59 0.1M
2025-06-26 0.59 0.60 0.57 0.58 0.2M
2025-06-25 0.58 0.59 0.58 0.59 0.3M
2025-06-24 0.58 0.59 0.58 0.58 0.6M
2025-06-23 0.61 0.61 0.57 0.58 1.7M
2025-06-20 0.60 0.67 0.57 0.61 2.6M
2025-06-19 0.63 0.63 0.60 0.60 1.0M
2025-06-18 0.64 0.64 0.60 0.63 0.6M
2025-06-17 0.66 0.66 0.63 0.64 1.1M
2025-06-16 0.66 0.66 0.65 0.65 0.3M
2025-06-13 0.66 0.66 0.66 0.66 0.1M
2025-06-12 0.67 0.67 0.65 0.67 0.4M
2025-06-11 0.67 0.68 0.67 0.67 0.1M
2025-06-10 0.67 0.67 0.66 0.67 0.1M
2025-06-09 0.67 0.67 0.67 0.67 0.1M
2025-06-06 0.67 0.67 0.67 0.67 0.2M
2025-06-05 0.68 0.68 0.66 0.67 0.4M
2025-06-04 0.68 0.68 0.68 0.68 0.0M
2025-06-03 0.68 0.69 0.67 0.68 0.6M
2025-05-30 0.70 0.70 0.68 0.68 0.4M
2025-05-29 0.68 0.68 0.68 0.68 0.2M
2025-05-28 0.69 0.70 0.68 0.70 0.4M
2025-05-27 0.71 0.71 0.70 0.70 0.6M
2025-05-26 0.70 0.71 0.69 0.71 0.5M
2025-05-23 0.69 0.70 0.67 0.69 0.5M
2025-05-22 0.68 0.68 0.67 0.67 0.5M
2025-05-21 0.68 0.68 0.67 0.68 0.3M
2025-05-20 0.68 0.68 0.67 0.68 0.2M
2025-05-19 0.69 0.69 0.67 0.67 0.8M
2025-05-16 0.70 0.71 0.69 0.69 0.4M
2025-05-15 0.70 0.71 0.69 0.70 0.4M
2025-05-14 0.70 0.71 0.69 0.70 0.7M
2025-05-13 0.69 0.71 0.69 0.70 0.5M
2025-05-09 0.68 0.69 0.67 0.68 0.5M
2025-05-08 0.70 0.70 0.69 0.69 0.3M
2025-05-07 0.69 0.70 0.69 0.70 0.6M
2025-05-06 0.70 0.71 0.69 0.69 0.4M
2025-05-05 0.72 0.73 0.70 0.70 0.7M
2025-05-02 0.70 0.74 0.69 0.72 1.6M
2025-04-30 0.67 0.70 0.66 0.69 1.1M
2025-04-29 0.66 0.67 0.65 0.67 1.8M
2025-04-28 0.68 0.68 0.65 0.66 1.9M
2025-04-25 0.70 0.70 0.69 0.69 0.4M
2025-04-24 0.71 0.71 0.68 0.70 1.3M
2025-04-23 0.73 0.73 0.70 0.71 0.8M
2025-04-22 0.72 0.72 0.70 0.71 1.0M
2025-04-21 0.74 0.74 0.72 0.73 0.4M
2025-04-18 0.73 0.74 0.73 0.74 0.5M
2025-04-17 0.74 0.74 0.72 0.73 0.5M
2025-04-16 0.74 0.75 0.73 0.74 0.5M
2025-04-15 0.76 0.78 0.74 0.75 1.3M
2025-04-14 0.73 0.77 0.72 0.76 1.4M
2025-04-11 0.72 0.73 0.71 0.72 0.6M
2025-04-10 0.72 0.74 0.71 0.73 2.0M
2025-04-09 0.73 0.73 0.65 0.70 2.2M
2025-04-08 0.69 0.74 0.69 0.72 2.4M
2025-04-07 0.75 0.75 0.68 0.69 7.6M
2025-04-04 0.77 0.78 0.77 0.77 1.2M
2025-04-03 0.79 0.79 0.77 0.78 0.9M
2025-04-02 0.80 0.80 0.76 0.79 1.2M
2025-03-28 0.80 0.81 0.79 0.80 0.8M
2025-03-27 0.80 0.81 0.79 0.81 2.8M
2025-03-26 0.77 0.80 0.77 0.80 1.8M
2025-03-25 0.80 0.80 0.77 0.77 2.6M
2025-03-24 0.79 0.80 0.77 0.80 1.3M
2025-03-21 0.80 0.80 0.79 0.80 1.7M
2025-03-20 0.78 0.80 0.78 0.80 2.8M
2025-03-19 0.75 0.79 0.72 0.78 3.7M
2025-03-17 0.73 0.77 0.73 0.75 5.0M
2025-03-14 0.70 0.74 0.64 0.73 6.1M
2025-03-13 0.68 0.71 0.68 0.70 3.4M
2025-03-12 0.68 0.70 0.68 0.68 3.3M
2025-03-11 0.70 0.70 0.66 0.68 2.8M
2025-03-10 0.64 0.71 0.64 0.70 7.4M
2025-03-07 0.63 0.63 0.62 0.63 1.5M
2025-03-06 0.63 0.64 0.61 0.63 1.9M
2025-03-05 0.61 0.65 0.61 0.61 4.4M
2025-03-04 0.58 0.63 0.57 0.61 4.0M
2025-03-03 0.66 0.67 0.54 0.60 13.0M
2025-02-28 0.68 0.68 0.66 0.66 3.2M
2025-02-27 0.65 0.68 0.65 0.68 6.5M
2025-02-26 0.64 0.65 0.63 0.65 4.8M
2025-02-25 0.62 0.64 0.61 0.64 5.7M
2025-02-24 0.60 0.62 0.59 0.62 2.8M
2025-02-21 0.57 0.60 0.57 0.60 2.2M
2025-02-20 0.57 0.58 0.56 0.57 1.6M
2025-02-19 0.58 0.59 0.56 0.57 5.5M
2025-02-18 0.60 0.60 0.58 0.59 1.1M
2025-02-17 0.61 0.62 0.60 0.60 3.6M
2025-02-14 0.61 0.62 0.60 0.61 3.6M
2025-02-13 0.59 0.61 0.58 0.61 2.3M
2025-02-12 0.59 0.60 0.56 0.59 5.1M
2025-02-10 0.61 0.62 0.59 0.59 4.0M
2025-02-07 0.61 0.62 0.60 0.61 3.3M
2025-02-06 0.61 0.62 0.60 0.61 3.7M
2025-02-05 0.60 0.61 0.58 0.61 3.4M
2025-02-04 0.59 0.60 0.59 0.60 2.3M
2025-02-03 0.58 0.59 0.57 0.59 2.7M
2025-01-31 0.58 0.59 0.57 0.58 2.7M
2025-01-28 0.55 0.59 0.51 0.58 6.8M
2025-01-27 0.54 0.56 0.46 0.55 6.3M
2025-01-24 0.50 0.54 0.49 0.54 6.6M
2025-01-23 0.49 0.51 0.48 0.50 5.0M
2025-01-22 0.50 0.50 0.48 0.49 2.3M
2025-01-21 0.48 0.50 0.48 0.50 4.8M
2025-01-20 0.47 0.49 0.46 0.48 5.7M
2025-01-17 0.46 0.47 0.45 0.47 7.9M
2025-01-16 0.45 0.46 0.44 0.46 3.4M
2025-01-15 0.44 0.45 0.43 0.45 4.6M
2025-01-14 0.44 0.45 0.43 0.43 4.5M
2025-01-13 0.43 0.44 0.41 0.44 3.5M
2025-01-10 0.42 0.43 0.42 0.43 6.6M
2025-01-09 0.41 0.43 0.40 0.42 3.2M
2025-01-08 0.41 0.42 0.40 0.41 5.3M
2025-01-07 0.41 0.43 0.41 0.41 4.0M
2025-01-06 0.40 0.41 0.40 0.41 3.1M
2025-01-03 0.39 0.40 0.39 0.40 3.5M
2025-01-02 0.37 0.40 0.37 0.39 6.8M