PSX Dividend 20 Index (PSXDIV20)

PSXDIV20
🏛️ パキスタン →
68,318.51
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
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 13,288.04 13,491.09 13,288.04 13,447.13 0.0M
2022-12-29 13,189.04 13,340.67 13,134.05 13,288.04 0.0M
2022-12-28 13,427.02 13,460.15 13,139.21 13,189.04 0.0M
2022-12-27 13,499.36 13,563.07 13,415.96 13,427.02 0.0M
2022-12-26 13,373.41 13,565.48 13,373.41 13,499.36 0.0M
2022-12-23 13,361.12 13,510.07 13,330.83 13,373.41 0.0M
2022-12-22 13,220.83 13,410.28 13,220.83 13,361.12 0.0M
2022-12-21 13,308.56 13,459.74 13,196.52 13,220.83 0.0M
2022-12-20 13,702.99 13,735.67 13,222.91 13,308.56 0.0M
2022-12-19 13,859.07 13,877.87 13,662.72 13,702.99 0.0M
2022-12-16 13,852.89 13,942.83 13,817.47 13,859.07 0.0M
2022-12-15 14,047.22 14,097.23 13,840.56 13,852.89 0.0M
2022-12-14 14,086.56 14,140.35 13,977.66 14,047.22 0.0M
2022-12-13 14,091.22 14,110.92 14,026.24 14,086.56 0.0M
2022-12-12 14,207.68 14,234.09 14,078.55 14,091.22 0.0M
2022-12-09 14,187.50 14,222.89 14,155.51 14,207.68 0.0M
2022-12-08 14,255.05 14,285.85 14,178.40 14,187.50 0.0M
2022-12-07 14,174.93 14,282.12 14,154.96 14,255.05 0.0M
2022-12-06 14,213.66 14,266.72 14,118.74 14,174.93 0.0M
2022-12-05 14,394.98 14,456.77 14,208.43 14,213.66 0.0M
2022-12-02 14,487.48 14,497.59 14,335.29 14,394.98 0.0M
2022-12-01 14,464.22 14,571.77 14,464.22 14,487.48 0.0M
2022-11-30 14,404.69 14,509.17 14,394.03 14,464.22 0.0M
2022-11-29 14,345.14 14,427.63 14,304.20 14,404.69 0.0M
2022-11-28 14,577.25 14,577.25 14,300.94 14,345.14 0.0M
2022-11-25 14,551.42 14,654.12 14,551.42 14,577.25 0.0M
2022-11-24 14,553.15 14,587.05 14,536.72 14,551.42 0.0M
2022-11-23 14,586.92 14,622.90 14,534.17 14,553.15 0.0M
2022-11-22 14,506.62 14,605.99 14,506.62 14,586.92 0.0M
2022-11-21 14,562.99 14,582.52 14,490.83 14,506.62 0.0M
2022-11-18 14,523.78 14,594.12 14,442.30 14,562.99 0.0M
2022-11-17 14,578.47 14,662.54 14,508.57 14,523.78 0.0M
2022-11-16 14,533.22 14,616.56 14,521.96 14,578.47 0.0M
2022-11-15 14,512.52 14,574.32 14,500.36 14,533.22 0.0M
2022-11-14 14,630.44 14,632.17 14,491.00 14,512.52 0.0M
2022-11-11 14,655.96 14,675.44 14,569.35 14,630.44 0.0M
2022-11-10 14,404.51 14,681.26 14,404.51 14,655.96 0.0M
2022-11-08 14,154.57 14,423.59 14,134.26 14,404.51 0.0M
2022-11-07 14,056.31 14,171.81 14,056.31 14,154.57 0.0M
2022-11-04 14,064.90 14,067.23 13,958.38 14,056.31 0.0M
2022-11-03 14,085.08 14,127.77 14,026.52 14,064.90 0.0M
2022-11-02 13,977.67 14,122.75 13,969.07 14,085.08 0.0M
2022-11-01 13,736.60 14,022.03 13,736.60 13,977.67 0.0M
2022-10-31 13,683.31 13,777.82 13,654.54 13,736.60 0.0M
2022-10-28 13,862.11 13,872.62 13,673.56 13,683.31 0.0M
2022-10-27 13,926.86 13,969.16 13,847.93 13,862.11 0.0M
2022-10-26 14,155.57 14,155.57 13,903.20 13,926.86 0.0M
2022-10-25 14,185.31 14,228.39 14,129.69 14,155.57 0.0M
2022-10-24 14,123.88 14,293.87 14,123.88 14,185.31 0.0M
2022-10-21 14,122.78 14,145.46 13,990.41 14,123.88 0.0M
2022-10-20 14,145.32 14,216.54 14,108.63 14,122.78 0.0M
2022-10-19 13,994.12 14,162.83 13,994.12 14,145.32 0.0M
2022-10-18 13,971.39 14,052.88 13,960.74 13,994.12 0.0M
2022-10-17 13,975.35 14,010.68 13,901.81 13,971.39 0.0M
2022-10-14 13,887.21 14,047.18 13,887.21 13,975.35 0.0M
2022-10-13 13,716.62 13,905.33 13,675.02 13,887.21 0.0M
2022-10-12 13,798.86 13,816.29 13,676.97 13,716.62 0.0M
2022-10-11 13,792.98 13,854.04 13,775.96 13,798.86 0.0M
2022-10-10 13,794.94 13,902.48 13,785.35 13,792.98 0.0M
2022-10-07 13,718.47 13,853.53 13,698.50 13,794.94 0.0M
2022-10-06 13,487.42 13,755.00 13,487.42 13,718.47 0.0M
2022-10-05 13,439.63 13,503.63 13,438.64 13,487.42 0.0M
2022-10-04 13,445.53 13,519.10 13,438.79 13,439.63 0.0M
2022-10-03 13,366.84 13,489.40 13,366.84 13,445.53 0.0M
2022-09-30 13,402.16 13,426.58 13,339.33 13,366.84 0.0M
2022-09-29 13,509.74 13,509.74 13,401.77 13,402.16 0.0M
2022-09-28 13,582.92 13,662.19 13,503.48 13,509.74 0.0M
2022-09-27 13,467.90 13,599.11 13,444.72 13,582.92 0.0M
2022-09-26 13,365.25 13,492.24 13,365.25 13,467.90 0.0M
2022-09-23 13,460.91 13,515.66 13,349.15 13,365.25 0.0M
2022-09-22 13,513.51 13,536.67 13,353.01 13,460.91 0.0M
2022-09-21 13,574.09 13,619.41 13,476.38 13,513.51 0.0M
2022-09-20 13,660.53 13,661.61 13,550.14 13,574.09 0.0M
2022-09-19 13,796.07 13,821.95 13,643.08 13,660.53 0.0M
2022-09-16 13,882.87 13,906.77 13,759.47 13,796.07 0.0M
2022-09-15 13,998.72 14,095.11 13,868.33 13,882.87 0.0M
2022-09-14 13,980.80 14,024.40 13,953.91 14,011.14 0.0M
2022-09-13 13,922.63 13,994.12 13,922.63 13,980.80 0.0M
2022-09-12 13,896.87 13,983.83 13,896.87 13,922.63 0.0M
2022-09-09 13,789.54 13,950.02 13,787.55 13,896.87 0.0M
2022-09-08 13,767.32 13,811.27 13,745.17 13,789.54 0.0M
2022-09-07 13,806.91 13,867.96 13,756.38 13,767.32 0.0M
2022-09-06 13,809.11 13,857.53 13,772.23 13,806.91 0.0M
2022-09-05 13,925.68 13,969.07 13,795.78 13,809.11 0.0M