Tri-Star Power Ltd (TRSP)

TRSP
🏛️ パキスタン →
12.97
最終更新: 2025-10-03
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
2023-12-29 9.61 10.68 9.61 10.39 0.0M
2023-12-28 10.45 10.87 10.00 10.10 0.1M
2023-12-27 11.04 11.04 9.70 10.42 0.3M
2023-12-26 11.47 11.47 10.29 10.29 0.1M
2023-12-22 11.35 11.65 10.41 11.49 0.1M
2023-12-21 11.10 11.35 10.71 11.35 0.0M
2023-12-20 11.65 11.65 10.35 10.51 0.1M
2023-12-19 11.80 11.80 10.60 11.38 0.0M
2023-12-18 11.80 11.99 11.31 11.50 0.2M
2023-12-15 12.50 12.90 11.96 11.96 0.4M
2023-12-14 13.00 13.00 12.36 13.00 0.3M
2023-12-13 13.64 13.64 12.96 13.01 0.1M
2023-12-12 13.24 14.16 13.20 13.63 0.4M
2023-12-11 12.85 13.25 12.52 13.17 0.3M
2023-12-08 13.15 13.44 12.70 12.70 0.2M
2023-12-07 13.46 13.88 12.51 13.20 0.5M
2023-12-06 12.88 12.88 12.84 12.88 0.2M
2023-12-05 11.00 11.88 10.95 11.88 0.2M
2023-12-04 11.00 11.00 10.25 11.00 0.1M
2023-12-01 11.00 11.34 11.00 11.34 0.1M
2023-11-30 11.50 11.51 10.92 11.15 0.1M
2023-11-29 12.30 12.50 11.34 11.34 0.4M
2023-11-28 12.60 12.70 12.30 12.30 0.0M
2023-11-27 12.30 12.64 12.30 12.32 0.1M
2023-11-24 12.15 12.64 12.00 12.10 0.2M
2023-11-23 12.51 12.80 12.45 12.45 0.1M
2023-11-22 12.69 12.80 12.50 12.50 0.0M
2023-11-21 12.75 12.90 12.70 12.70 0.1M
2023-11-20 13.09 13.37 12.90 12.94 0.1M
2023-11-17 13.20 13.69 13.00 13.00 0.0M
2023-11-16 13.60 13.60 13.00 13.20 0.1M
2023-11-15 13.89 14.25 13.43 13.50 0.1M
2023-11-14 13.85 14.00 13.60 13.61 0.0M
2023-11-13 13.75 14.23 13.26 13.90 0.1M
2023-11-10 13.99 14.75 13.56 14.19 0.2M
2023-11-08 14.00 14.34 13.42 14.00 0.2M
2023-11-07 14.55 14.70 13.90 14.00 0.1M
2023-11-06 13.85 14.15 13.01 14.00 0.3M
2023-11-03 13.21 13.75 12.95 13.50 0.3M
2023-11-02 14.40 14.40 13.26 13.70 0.1M
2023-11-01 14.41 15.00 13.65 13.65 0.3M
2023-10-31 15.02 15.76 14.35 14.35 0.2M
2023-10-30 15.29 16.28 14.76 15.85 0.2M
2023-10-27 16.06 16.06 14.80 16.00 0.8M
2023-10-26 14.94 14.94 14.94 14.94 0.2M
2023-10-25 13.74 14.20 12.85 13.98 0.5M
2023-10-24 13.63 14.20 13.42 13.64 0.5M
2023-10-23 13.31 13.31 12.75 13.31 1.0M
2023-10-20 12.31 12.31 11.50 12.31 0.3M
2023-10-19 11.31 11.31 11.31 11.31 0.3M
2023-10-18 9.79 10.31 9.52 10.31 0.3M
2023-10-17 9.69 10.15 9.25 9.25 0.1M
2023-10-16 9.88 9.89 9.30 9.31 0.0M
2023-10-13 9.35 9.53 9.16 9.52 0.0M
2023-10-12 9.51 9.51 9.06 9.36 0.0M
2023-10-11 8.61 9.90 8.60 9.05 0.0M
2023-10-10 8.57 9.48 8.56 9.48 0.0M
2023-10-09 8.51 8.68 8.51 8.68 0.0M
2023-10-06 9.15 9.25 8.12 8.70 0.0M
2023-10-05 9.05 9.05 9.00 9.05 0.0M
2023-10-04 9.40 9.40 8.98 9.05 0.1M
2023-10-03 9.50 9.50 9.12 9.12 0.0M
2023-10-02 8.58 9.70 8.58 9.40 0.2M
2023-09-28 9.02 9.12 8.80 8.80 0.0M
2023-09-27 9.00 9.12 8.82 9.06 0.0M
2023-09-26 9.00 9.24 8.65 9.07 0.0M
2023-09-25 8.98 9.00 8.52 8.89 0.0M
2023-09-22 9.00 9.00 8.61 8.84 0.0M
2023-09-21 8.90 8.94 8.68 8.71 0.0M
2023-09-20 8.58 8.89 8.57 8.70 0.0M
2023-09-19 8.89 8.89 8.51 8.79 0.0M
2023-09-18 8.52 8.73 8.40 8.65 0.1M
2023-09-15 8.51 8.85 8.31 8.68 0.0M
2023-09-14 8.94 8.94 8.50 8.50 0.1M
2023-09-13 8.71 8.75 8.70 8.75 0.0M
2023-09-12 8.71 8.99 8.55 8.99 0.0M
2023-09-11 8.65 8.85 8.55 8.84 0.0M
2023-09-08 8.48 8.78 8.40 8.56 0.0M
2023-09-07 8.31 8.96 8.31 8.74 0.0M
2023-09-06 8.60 8.97 8.50 8.80 0.0M
2023-09-05 9.15 9.15 8.70 8.70 0.0M
2023-09-04 8.89 9.22 8.26 8.87 0.0M
2023-09-01 8.33 9.28 8.33 8.66 0.0M
2023-08-31 9.60 9.60 8.50 8.54 0.1M
2023-08-30 9.12 9.34 9.00 9.00 0.1M
2023-08-29 9.90 9.94 9.11 9.50 0.3M
2023-08-28 9.53 10.10 9.51 9.61 0.0M
2023-08-25 9.60 9.92 9.58 9.75 0.0M
2023-08-24 9.50 9.91 9.50 9.73 0.1M
2023-08-23 9.50 10.00 9.50 9.50 0.1M
2023-08-22 10.05 10.05 9.31 9.51 0.0M
2023-08-21 9.60 9.90 9.50 9.50 0.0M
2023-08-18 10.09 10.25 9.66 9.83 0.0M
2023-08-17 9.85 10.00 9.80 9.85 0.0M
2023-08-16 9.56 10.17 9.56 9.79 0.0M
2023-08-15 10.29 10.74 10.00 10.00 0.1M
2023-08-11 10.00 10.65 10.00 10.65 0.3M
2023-08-10 10.30 10.30 9.80 9.80 0.2M
2023-08-09 9.15 9.89 8.80 9.89 0.4M
2023-08-08 9.60 9.60 8.52 8.90 0.1M
2023-08-07 9.32 9.68 9.25 9.35 0.0M
2023-08-04 9.60 9.60 9.20 9.35 0.0M
2023-08-03 9.70 9.78 9.50 9.58 0.1M
2023-08-02 9.64 10.00 9.35 9.64 0.2M
2023-08-01 9.60 9.70 9.01 9.52 0.2M
2023-07-31 9.22 9.78 9.01 9.54 0.1M
2023-07-27 9.68 9.89 9.61 9.61 0.0M
2023-07-26 9.70 9.99 9.51 9.65 0.1M
2023-07-25 9.85 10.00 9.85 9.90 0.0M
2023-07-24 10.05 10.05 9.72 9.80 0.0M
2023-07-21 10.00 10.20 9.70 9.70 0.2M
2023-07-20 9.98 10.47 9.90 9.95 0.1M
2023-07-19 10.00 11.02 10.00 10.45 0.3M
2023-07-18 10.36 10.54 9.92 10.00 0.1M
2023-07-17 10.41 10.62 10.40 10.40 0.1M
2023-07-14 10.50 10.80 10.40 10.41 0.1M
2023-07-13 10.25 10.85 10.25 10.40 0.4M
2023-07-12 9.33 9.89 8.85 9.89 0.6M
2023-07-11 9.50 9.60 8.85 8.85 0.7M
2023-07-10 9.50 9.69 9.01 9.34 0.1M
2023-07-07 9.40 9.60 9.40 9.43 0.0M
2023-07-06 9.89 9.90 9.47 9.50 0.1M
2023-07-05 10.32 10.39 9.52 9.55 0.2M
2023-07-04 9.99 10.65 9.85 10.20 0.1M
2023-07-03 10.00 10.40 10.00 10.11 0.1M
2023-06-27 9.81 9.98 9.57 9.61 0.1M
2023-06-26 10.00 10.05 9.77 9.95 0.0M
2023-06-23 10.00 10.24 9.55 9.55 0.4M
2023-06-22 10.10 10.65 9.90 10.00 0.8M
2023-06-21 10.60 10.90 9.80 10.00 0.3M
2023-06-20 9.01 10.12 9.00 10.12 0.2M
2023-06-19 9.62 9.86 9.02 9.16 0.1M
2023-06-16 9.95 10.20 9.50 9.70 0.1M
2023-06-15 9.45 10.45 9.30 9.90 0.3M
2023-06-14 9.70 10.17 9.52 9.52 0.2M
2023-06-13 10.15 10.29 9.75 9.75 0.1M
2023-06-12 10.35 10.79 10.10 10.10 0.1M
2023-06-09 10.65 10.65 10.50 10.50 0.0M
2023-06-08 11.00 11.00 10.35 10.41 0.2M
2023-06-07 11.18 11.19 10.85 11.00 0.2M
2023-06-06 10.99 11.44 10.70 11.05 0.3M
2023-06-05 10.50 10.79 10.35 10.74 0.1M
2023-06-02 10.71 10.90 10.40 10.49 0.2M
2023-06-01 10.90 11.24 10.50 11.00 0.4M
2023-05-31 10.99 11.48 10.52 11.30 0.1M
2023-05-30 11.50 11.50 10.81 11.00 0.2M
2023-05-29 11.90 11.99 11.22 11.22 0.1M
2023-05-26 12.01 12.44 11.90 11.90 0.2M
2023-05-25 11.90 12.30 11.70 12.30 0.3M
2023-05-24 11.98 12.34 11.75 12.24 0.3M
2023-05-23 11.90 12.41 11.90 12.00 0.0M
2023-05-22 12.16 12.55 12.00 12.00 0.1M
2023-05-19 12.59 12.79 12.30 12.35 0.2M
2023-05-18 12.98 13.00 12.50 12.75 0.4M
2023-05-17 12.55 13.00 12.55 12.65 0.1M
2023-05-16 13.40 13.69 12.60 12.80 0.9M
2023-05-15 12.30 12.92 11.65 12.92 0.7M
2023-05-12 11.99 12.63 11.71 12.20 0.7M
2023-05-11 11.40 11.88 11.00 11.88 0.3M
2023-05-10 11.15 11.25 10.51 11.00 0.1M
2023-05-09 11.80 12.15 10.75 11.34 2.1M
2023-05-08 10.98 11.15 10.98 11.15 0.2M
2023-05-05 9.20 10.15 9.20 10.15 0.4M
2023-05-04 8.50 9.30 8.49 9.30 0.3M
2023-05-03 9.50 9.50 8.56 8.56 0.3M
2023-05-02 9.61 10.35 9.32 9.35 0.2M
2023-04-28 9.65 10.30 8.96 9.90 0.4M
2023-04-27 10.63 10.98 9.96 9.96 0.2M
2023-04-26 10.53 11.09 10.53 10.96 0.0M
2023-04-20 10.52 11.14 10.30 11.00 0.1M
2023-04-19 11.00 11.43 10.57 10.67 0.1M
2023-04-18 11.69 12.23 10.90 11.00 0.1M
2023-04-17 11.42 13.03 11.03 11.03 0.2M
2023-04-13 12.00 12.47 11.26 12.00 0.1M
2023-04-12 11.20 12.00 11.20 11.99 0.1M
2023-04-11 12.11 12.14 11.35 11.50 0.1M
2023-04-10 12.02 12.63 12.02 12.39 0.2M
2023-04-07 12.27 12.80 12.25 12.25 0.1M
2023-04-06 13.69 14.04 12.30 12.30 0.3M
2023-04-05 11.80 13.12 11.80 13.12 0.3M
2023-04-04 12.15 12.80 11.85 11.85 0.1M
2023-04-03 12.55 12.99 12.26 12.26 0.0M
2023-03-31 13.00 13.19 12.45 12.45 0.0M
2023-03-30 13.25 13.75 12.75 13.18 0.0M
2023-03-29 13.01 13.59 12.60 12.60 0.0M
2023-03-28 13.30 13.80 13.00 13.00 0.1M
2023-03-27 12.99 13.00 12.49 13.00 0.4M
2023-03-24 12.00 12.01 11.99 12.00 0.0M
2023-03-22 12.80 13.49 12.31 12.50 0.4M
2023-03-21 12.60 13.24 12.45 12.47 0.1M
2023-03-20 12.50 12.90 12.35 12.50 0.0M
2023-03-17 12.82 13.45 12.51 12.89 0.0M
2023-03-16 13.03 13.21 12.76 12.80 0.0M
2023-03-15 12.00 13.44 12.00 13.20 0.5M
2023-03-14 13.27 13.54 12.59 12.59 0.2M
2023-03-13 13.70 13.93 13.26 13.40 0.3M
2023-03-10 14.10 15.05 13.73 13.73 0.5M
2023-03-09 15.80 16.75 14.84 14.84 0.6M
2023-03-08 15.40 17.00 15.40 15.80 1.0M
2023-03-07 16.20 16.20 15.82 16.00 0.1M
2023-03-06 16.10 16.50 15.50 15.80 0.4M
2023-03-03 16.55 17.38 15.98 15.98 1.1M
2023-03-02 18.20 18.48 17.27 17.27 0.5M
2023-03-01 19.32 19.52 18.16 18.17 0.3M
2023-02-28 18.30 19.15 18.16 19.00 0.4M
2023-02-27 16.71 17.96 16.71 17.96 0.3M
2023-02-24 16.55 17.00 16.06 16.51 0.1M
2023-02-23 16.60 16.95 16.30 16.95 0.1M
2023-02-22 16.46 17.38 15.56 17.00 0.1M
2023-02-21 15.21 16.47 15.20 16.47 0.1M
2023-02-20 15.05 15.37 15.00 15.35 0.1M
2023-02-17 15.70 15.90 15.00 15.15 0.1M
2023-02-16 14.65 15.67 14.65 15.67 0.7M
2023-02-15 13.60 14.58 13.60 14.58 0.6M
2023-02-14 12.17 13.93 12.11 13.88 0.3M
2023-02-13 13.26 13.90 12.80 12.80 0.1M
2023-02-10 15.05 15.05 13.83 13.83 0.2M
2023-02-09 15.49 15.51 14.60 14.95 0.1M
2023-02-08 14.37 14.46 14.20 14.46 0.2M
2023-02-07 12.45 13.46 12.40 13.46 0.3M
2023-02-06 12.50 12.50 12.04 12.45 0.3M
2023-02-03 11.55 12.50 11.50 12.09 0.3M
2023-02-02 10.60 11.64 10.56 11.64 0.3M
2023-02-01 10.40 10.80 10.22 10.75 0.1M
2023-01-31 10.07 10.44 9.75 10.20 0.5M
2023-01-30 10.75 10.81 10.46 10.56 0.0M
2023-01-27 10.50 11.10 10.49 10.70 0.3M
2023-01-26 10.38 10.58 10.20 10.40 0.2M
2023-01-25 9.75 10.70 9.75 10.49 1.2M
2023-01-24 9.50 9.80 9.50 9.67 0.1M
2023-01-23 9.75 9.84 9.32 9.84 0.1M
2023-01-20 8.89 9.89 8.89 9.66 0.4M
2023-01-19 8.85 9.25 8.40 8.90 1.1M
2023-01-18 8.05 9.03 8.00 8.60 0.4M
2023-01-17 8.00 8.43 7.95 8.05 1.3M
2023-01-16 7.80 8.20 7.60 8.20 0.2M
2023-01-13 7.50 7.80 7.20 7.60 0.6M
2023-01-12 7.64 7.83 7.45 7.45 0.1M
2023-01-11 7.10 7.63 7.10 7.53 0.3M
2023-01-10 7.20 7.30 6.90 7.00 0.2M
2023-01-09 6.81 7.07 6.78 7.00 0.3M
2023-01-06 6.52 7.17 6.52 6.99 0.5M
2023-01-05 6.70 6.88 6.36 6.88 0.1M
2023-01-04 6.35 6.80 6.04 6.60 0.2M
2023-01-03 6.80 6.80 6.45 6.45 0.1M
2023-01-02 6.75 7.00 6.55 6.85 0.1M