Quice Food Industries Ltd (QCFD)

QCFD
🏛️ パキスタン →
9.29
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 9.42 9.42 9.40 9.40 22.3K
09:20 9.43 9.43 9.31 9.31 5.1K
09:25 9.40 9.40 9.35 9.35 12.1K
09:30 9.40 9.40 9.35 9.35 2.5K
09:35 9.35 9.40 9.35 9.40 20.5K
09:40 9.40 9.45 9.40 9.40 81.4K
09:45 9.44 9.45 9.40 9.45 49.6K
09:50 9.49 9.65 9.42 9.60 941.5K
09:55 9.60 9.64 9.48 9.55 46.9K
10:00 9.55 9.67 9.55 9.67 150.0K
10:05 9.63 9.65 9.60 9.60 53.4K
10:10 9.60 9.60 9.55 9.59 70.7K
10:15 9.58 9.58 9.56 9.56 0.5K
10:20 9.56 9.59 9.56 9.56 1.2K
10:25 9.58 9.59 9.54 9.56 111.3K
10:30 9.53 9.56 9.53 9.53 13.0K
10:35 9.55 9.75 9.55 9.70 477.0K
10:40 9.75 9.75 9.70 9.70 112.7K
10:45 9.65 9.65 9.60 9.60 110.9K
10:50 9.67 9.67 9.59 9.65 1.0K
10:55 9.65 9.65 9.55 9.64 46.6K
11:00 9.64 9.65 9.64 9.65 10.0K
11:05 9.65 9.65 9.60 9.65 11.4K
11:10 9.60 9.64 9.60 9.60 10.3K
11:15 9.59 9.60 9.55 9.58 4.0K
11:20 9.58 9.59 9.57 9.57 10.2K
11:25 9.59 9.59 9.57 9.59 1.2K
11:30 9.59 9.59 9.55 9.55 40.1K
11:35 9.55 9.55 9.52 9.55 17.0K
11:40 9.55 9.55 9.50 9.50 19.5K
11:45 9.53 9.53 9.53 9.53 0.1K
11:50 9.53 9.53 9.50 9.53 25.4K
11:55 9.53 9.53 9.50 9.50 29.3K
14:30 9.59 9.59 9.59 9.59 0.0K
14:35 9.45 9.55 9.45 9.55 3.2K
14:40 9.50 9.50 9.49 9.49 2.9K
14:45 9.49 9.50 9.45 9.45 21.2K
14:55 9.45 9.45 9.45 9.45 5.0K
15:00 9.52 9.52 9.51 9.51 10.2K
15:05 9.52 9.55 9.52 9.54 13.0K
15:10 9.53 9.54 9.50 9.50 9.2K
15:15 9.49 9.50 9.45 9.45 2.1K
15:20 9.45 9.53 9.45 9.52 1.6K
15:25 9.47 9.52 9.40 9.49 64.8K
15:30 9.45 9.48 9.45 9.48 20.6K
15:35 9.40 9.40 9.33 9.33 15.1K
15:40 9.40 9.40 9.32 9.33 7.4K
15:45 9.33 9.40 9.32 9.34 6.4K
15:55 9.33 9.38 9.33 9.38 11.0K
16:00 9.30 9.43 9.30 9.43 55.0K
16:05 9.41 9.41 9.36 9.36 2.1K
16:10 9.38 9.38 9.32 9.32 9.3K
16:15 9.30 9.30 9.20 9.20 123.4K
16:20 9.30 9.30 9.25 9.25 7.5K
16:25 9.24 9.28 9.24 9.28 52.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 9.42 9.75 9.20 9.29 3.0M
2025-09-25 9.31 9.45 9.24 9.36 1.9M
2025-09-24 9.50 9.85 9.25 9.29 4.3M
2025-09-23 10.90 10.94 9.40 9.63 16.8M
2025-09-22 9.15 9.98 9.15 9.98 9.4M
2025-09-19 9.36 9.55 8.90 8.98 2.3M
2025-09-18 9.25 9.79 9.11 9.36 6.5M
2025-09-17 9.27 9.44 9.12 9.21 3.5M
2025-09-16 8.71 9.16 8.71 9.11 6.4M
2025-09-15 8.70 8.90 8.51 8.64 1.2M
2025-09-12 8.50 8.80 8.40 8.64 2.6M
2025-09-11 8.75 8.89 8.45 8.55 2.3M
2025-09-10 8.94 8.94 8.65 8.76 1.4M
2025-09-09 8.86 8.95 8.70 8.85 0.8M
2025-09-08 9.02 9.15 8.73 8.76 1.9M
2025-09-05 8.80 9.00 8.61 8.86 1.7M
2025-09-04 8.87 8.87 8.41 8.65 1.2M
2025-09-03 8.93 8.95 8.66 8.72 1.0M
2025-09-02 9.47 9.59 8.86 8.92 3.5M
2025-09-01 8.80 9.44 8.80 9.29 8.2M
2025-08-29 8.46 8.93 8.46 8.65 3.4M
2025-08-28 8.50 8.58 8.32 8.45 1.5M
2025-08-27 8.36 8.68 8.26 8.37 2.6M
2025-08-26 8.35 9.07 8.30 8.43 7.7M
2025-08-25 8.29 8.35 8.13 8.27 1.0M
2025-08-22 8.11 8.32 8.11 8.21 1.3M
2025-08-21 8.15 8.35 8.00 8.17 2.5M
2025-08-20 8.03 8.29 8.02 8.12 1.2M
2025-08-19 8.14 8.24 8.01 8.09 0.9M
2025-08-18 8.20 8.40 8.05 8.08 4.6M
2025-08-15 7.99 8.07 7.93 8.02 0.6M
2025-08-13 7.98 8.00 7.82 7.93 0.3M
2025-08-12 8.18 8.20 7.80 7.85 1.9M
2025-08-11 7.94 8.15 7.80 8.07 1.4M
2025-08-08 8.00 8.05 7.77 7.83 0.4M
2025-08-07 7.89 8.11 7.85 7.98 2.4M
2025-08-06 7.80 7.95 7.72 7.80 0.4M
2025-08-05 7.73 8.15 7.70 7.89 2.9M
2025-08-04 7.68 7.78 7.61 7.70 0.3M
2025-08-01 7.54 7.74 7.51 7.69 0.2M
2025-07-31 7.71 7.75 7.61 7.69 0.3M
2025-07-30 7.59 7.73 7.59 7.69 0.2M
2025-07-29 7.60 7.78 7.55 7.58 0.5M
2025-07-28 7.82 7.89 7.60 7.63 0.4M
2025-07-25 7.70 7.79 7.62 7.71 0.3M
2025-07-24 7.80 7.80 7.65 7.68 0.2M
2025-07-23 7.87 7.87 7.65 7.75 0.3M
2025-07-22 7.67 7.84 7.67 7.71 0.3M
2025-07-21 7.70 8.00 7.70 7.75 0.8M
2025-07-18 7.80 7.87 7.65 7.70 0.4M
2025-07-17 7.90 7.97 7.75 7.84 0.3M
2025-07-16 7.90 7.99 7.70 7.78 0.3M
2025-07-15 8.10 8.15 7.80 7.91 0.8M
2025-07-14 8.17 8.17 8.00 8.04 0.5M
2025-07-11 8.17 8.17 7.94 8.11 0.6M
2025-07-10 8.17 8.17 8.01 8.05 0.5M
2025-07-09 8.78 8.78 8.00 8.07 6.9M
2025-07-08 8.10 8.69 7.76 8.43 7.2M
2025-07-07 8.00 8.40 7.90 7.95 4.1M
2025-07-04 8.10 8.20 7.80 7.88 1.2M
2025-07-03 7.60 8.33 7.60 8.07 5.9M
2025-07-02 7.68 7.90 7.51 7.65 0.4M
2025-07-01 7.68 7.78 7.61 7.68 0.3M
2025-06-30 7.62 7.75 7.42 7.54 0.7M
2025-06-27 7.73 7.85 7.60 7.62 0.9M
2025-06-26 7.58 8.15 7.42 7.70 3.0M
2025-06-25 7.39 7.60 7.37 7.52 0.1M
2025-06-24 7.05 7.57 7.05 7.41 0.6M
2025-06-23 7.31 7.34 6.90 6.92 0.6M
2025-06-20 7.37 7.50 7.31 7.45 0.3M
2025-06-19 7.52 7.67 7.24 7.29 0.3M
2025-06-18 7.70 7.72 7.42 7.48 0.3M
2025-06-17 7.90 7.99 7.60 7.64 1.0M
2025-06-16 7.40 7.90 7.40 7.73 1.3M
2025-06-13 7.40 7.64 7.10 7.49 1.0M
2025-06-12 7.92 7.92 7.51 7.57 1.4M
2025-06-11 8.02 8.02 7.78 7.88 0.9M
2025-06-10 8.00 8.01 7.75 7.97 0.9M
2025-06-05 8.00 8.18 7.83 8.02 1.8M
2025-06-04 7.98 8.20 7.83 8.01 0.9M
2025-06-03 7.94 8.00 7.71 7.85 0.6M
2025-06-02 8.20 8.25 7.79 7.82 0.9M
2025-05-30 7.80 8.05 7.70 7.99 2.2M
2025-05-29 7.80 7.83 7.65 7.76 0.7M
2025-05-27 7.99 7.99 7.50 7.64 0.7M
2025-05-26 7.99 8.09 7.75 7.80 1.4M
2025-05-23 7.80 8.18 7.61 7.73 1.7M
2025-05-22 7.88 8.42 7.71 7.80 10.3M
2025-05-21 7.40 7.83 7.35 7.67 3.6M
2025-05-20 7.53 7.54 7.16 7.30 0.8M
2025-05-19 7.40 7.75 7.31 7.38 2.1M
2025-05-16 6.81 7.49 6.81 7.37 2.6M
2025-05-15 6.70 7.00 6.70 6.81 1.4M
2025-05-14 6.86 6.86 6.52 6.70 0.6M
2025-05-13 6.96 6.96 6.64 6.72 0.6M
2025-05-12 6.45 6.94 6.36 6.94 2.5M
2025-05-09 5.99 6.00 5.50 5.94 0.9M
2025-05-08 6.76 6.94 5.50 5.54 2.4M
2025-05-07 6.04 6.75 6.04 6.38 0.7M
2025-05-06 7.14 7.15 6.85 6.87 0.9M
2025-05-05 7.11 7.14 6.75 6.88 1.8M
2025-05-02 6.95 7.16 6.85 7.05 0.6M
2025-04-30 7.35 7.35 6.75 6.81 1.4M
2025-04-29 7.10 7.33 7.01 7.26 1.6M
2025-04-28 7.50 8.15 6.89 7.16 6.8M
2025-04-25 7.20 7.40 7.12 7.35 0.9M
2025-04-24 7.30 7.40 6.99 7.30 3.4M
2025-04-23 7.99 7.99 7.50 7.53 4.0M
2025-04-22 7.82 8.38 7.81 7.98 16.1M
2025-04-21 6.95 7.53 6.90 7.53 5.8M
2025-04-18 6.53 6.59 6.32 6.53 0.4M
2025-04-17 6.35 6.54 6.35 6.47 0.1M
2025-04-16 6.55 6.55 6.37 6.44 0.1M
2025-04-15 6.31 6.59 6.31 6.48 0.2M
2025-04-14 6.21 6.45 6.20 6.41 0.2M
2025-04-11 6.40 6.40 6.20 6.20 0.3M
2025-04-10 6.41 6.64 6.36 6.40 0.8M
2025-04-09 6.29 6.55 6.10 6.25 0.5M
2025-04-08 6.21 6.29 6.10 6.17 0.2M
2025-04-07 6.60 6.60 6.00 6.10 1.0M
2025-04-04 6.83 6.83 6.55 6.62 0.3M
2025-04-03 6.84 6.84 6.63 6.70 0.6M
2025-03-27 6.72 6.89 6.61 6.75 0.3M
2025-03-26 6.86 6.89 6.70 6.75 0.2M
2025-03-25 6.80 6.94 6.68 6.72 0.4M
2025-03-24 7.00 7.00 6.80 6.82 0.2M
2025-03-21 6.90 7.12 6.80 6.88 2.1M
2025-03-20 6.84 6.84 6.52 6.63 0.3M
2025-03-19 6.84 6.84 6.70 6.74 0.2M
2025-03-18 6.90 6.90 6.70 6.74 1.1M
2025-03-17 6.93 7.08 6.76 6.80 0.2M
2025-03-14 6.90 7.15 6.84 6.87 0.8M
2025-03-13 6.79 6.89 6.70 6.85 1.0M
2025-03-12 6.90 6.93 6.70 6.76 0.4M
2025-03-11 6.94 6.94 6.78 6.89 0.1M
2025-03-10 6.76 7.00 6.76 6.94 0.1M
2025-03-07 6.94 7.08 6.64 6.91 0.6M
2025-03-06 6.97 6.97 6.73 6.88 0.2M
2025-03-05 6.71 7.08 6.71 6.79 0.1M
2025-03-04 6.80 6.95 6.74 6.77 0.0M
2025-03-03 6.61 7.19 6.61 6.77 0.2M
2025-02-28 6.79 6.90 6.60 6.78 0.5M
2025-02-27 6.82 6.95 6.75 6.78 0.1M
2025-02-26 7.30 7.30 6.70 6.72 1.2M
2025-02-25 7.31 7.49 7.06 7.18 0.7M
2025-02-24 7.14 7.33 7.10 7.23 2.3M
2025-02-21 6.99 7.39 6.97 7.01 3.3M
2025-02-20 6.77 6.95 6.66 6.87 0.7M
2025-02-19 6.76 6.79 6.60 6.70 0.5M
2025-02-18 6.52 6.79 6.52 6.60 0.5M
2025-02-17 6.75 6.85 6.58 6.61 0.4M
2025-02-14 6.77 7.19 6.77 6.83 1.9M
2025-02-13 6.75 6.81 6.62 6.77 0.4M
2025-02-12 6.65 6.80 6.64 6.64 0.4M
2025-02-11 6.41 6.70 6.40 6.62 0.7M
2025-02-10 6.54 6.59 6.40 6.47 0.4M
2025-02-07 6.32 6.55 6.32 6.48 0.5M
2025-02-06 6.36 6.40 6.26 6.37 0.2M
2025-02-04 6.39 6.50 6.31 6.36 0.4M
2025-02-03 6.31 6.46 6.30 6.32 0.2M
2025-01-31 6.39 6.45 6.26 6.31 0.4M
2025-01-30 6.41 6.48 6.33 6.36 0.3M
2025-01-29 6.38 6.50 6.36 6.39 0.2M
2025-01-28 6.50 6.59 6.30 6.35 0.3M
2025-01-27 6.62 6.70 6.43 6.48 1.0M
2025-01-24 6.62 6.90 6.60 6.61 0.9M
2025-01-23 6.56 6.65 6.47 6.56 0.9M
2025-01-22 6.62 6.70 6.52 6.53 0.4M
2025-01-21 6.68 7.05 6.60 6.61 4.1M
2025-01-20 6.66 6.75 6.52 6.60 0.5M
2025-01-17 6.54 6.65 6.47 6.51 0.6M
2025-01-16 6.69 6.70 6.40 6.49 1.0M
2025-01-15 7.15 7.25 6.59 6.62 8.9M
2025-01-14 6.20 7.08 6.10 7.05 12.2M
2025-01-13 6.15 6.30 6.00 6.08 0.3M
2025-01-10 6.33 6.40 5.90 6.00 0.3M
2025-01-09 6.55 6.58 6.11 6.22 0.4M
2025-01-08 6.50 6.60 6.40 6.41 0.4M
2025-01-07 6.79 6.79 6.40 6.50 0.5M
2025-01-06 6.60 6.87 6.56 6.68 1.0M
2025-01-03 6.74 6.74 6.48 6.64 0.4M
2025-01-02 6.86 6.86 6.60 6.65 1.2M
2025-01-01 6.79 6.82 6.62 6.80 0.7M