Unity Foods Ltd (UNIT)

UNIT
🏛️ パキスタン →
27.51
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
2023-12-29 23.75 24.18 23.50 23.70 6.0M
2023-12-28 24.10 24.34 23.50 23.64 4.0M
2023-12-27 23.00 23.99 22.75 23.94 4.6M
2023-12-26 24.00 24.65 22.62 22.85 11.4M
2023-12-22 24.59 24.98 24.06 24.25 6.4M
2023-12-21 24.29 24.70 23.86 24.30 5.3M
2023-12-20 24.60 25.24 23.30 24.25 9.1M
2023-12-19 24.40 24.80 23.50 24.40 18.2M
2023-12-18 26.39 26.39 24.51 24.58 6.2M
2023-12-15 26.00 26.40 25.50 25.97 6.5M
2023-12-14 25.63 26.49 25.63 25.90 6.8M
2023-12-13 28.15 28.35 26.07 26.08 31.1M
2023-12-12 28.66 29.25 27.91 28.35 24.1M
2023-12-11 27.00 28.48 27.00 28.40 23.5M
2023-12-08 27.70 27.80 26.70 27.50 14.0M
2023-12-07 27.43 28.00 26.85 27.25 28.4M
2023-12-06 26.23 27.25 26.20 26.66 12.8M
2023-12-05 26.85 26.95 26.29 26.37 5.4M
2023-12-04 26.10 27.08 25.90 26.65 12.9M
2023-12-01 26.03 26.24 25.75 25.83 4.7M
2023-11-30 26.01 26.55 25.70 25.72 7.9M
2023-11-29 25.80 26.26 25.65 25.99 6.4M
2023-11-28 25.69 26.54 25.59 25.80 10.8M
2023-11-27 25.58 25.73 25.22 25.35 3.1M
2023-11-24 26.50 26.52 25.20 25.36 10.1M
2023-11-23 26.30 27.39 26.30 26.35 11.3M
2023-11-22 26.15 27.20 26.02 26.26 10.7M
2023-11-21 26.66 26.95 26.00 26.18 5.5M
2023-11-20 26.70 27.10 26.50 26.60 4.5M
2023-11-17 27.37 27.84 26.60 26.75 12.2M
2023-11-16 26.76 27.45 26.26 27.15 14.0M
2023-11-15 25.21 26.70 25.21 26.49 20.7M
2023-11-14 24.50 25.25 24.01 25.00 12.7M
2023-11-13 24.25 24.75 23.95 24.50 9.8M
2023-11-10 24.50 24.71 23.25 24.10 14.6M
2023-11-08 24.50 24.85 24.01 24.50 1.7M
2023-11-07 25.48 25.49 24.11 24.50 3.9M
2023-11-06 25.39 25.70 24.91 25.35 9.6M
2023-11-03 24.00 25.40 23.91 25.07 12.2M
2023-11-02 24.20 24.24 23.72 23.95 1.5M
2023-11-01 24.10 24.30 23.50 24.00 2.6M
2023-10-31 23.65 24.28 23.15 24.02 5.5M
2023-10-30 23.00 23.83 22.76 23.60 1.8M
2023-10-27 23.45 23.45 22.85 23.05 3.0M
2023-10-26 23.76 24.00 23.15 23.25 1.3M
2023-10-25 24.00 24.10 23.55 23.70 1.1M
2023-10-24 23.40 24.20 23.11 23.89 3.0M
2023-10-23 25.30 25.50 23.28 23.36 5.7M
2023-10-20 26.18 26.18 24.85 25.20 3.7M
2023-10-19 26.60 26.60 26.00 26.09 2.4M
2023-10-18 26.24 26.75 26.11 26.30 2.0M
2023-10-17 26.75 27.35 26.13 26.35 7.5M
2023-10-16 27.00 27.10 26.31 26.60 2.8M
2023-10-13 25.79 26.91 25.79 26.75 8.4M
2023-10-12 26.30 26.80 26.05 26.15 3.5M
2023-10-11 25.70 27.10 25.70 26.39 16.0M
2023-10-10 25.11 25.75 24.86 25.45 6.2M
2023-10-09 24.75 25.30 24.73 25.06 1.0M
2023-10-06 25.25 25.40 24.76 25.00 1.3M
2023-10-05 24.88 25.40 24.85 25.00 2.4M
2023-10-04 25.40 25.40 24.80 24.99 2.4M
2023-10-03 25.99 26.45 24.91 25.25 8.5M
2023-10-02 25.10 25.91 25.10 25.89 2.5M
2023-09-28 25.50 25.65 25.10 25.20 1.4M
2023-09-27 25.75 25.84 25.28 25.39 2.9M
2023-09-26 25.80 26.01 25.32 25.50 5.7M
2023-09-25 25.45 26.10 25.40 25.75 5.8M
2023-09-22 24.70 25.65 24.53 25.40 8.1M
2023-09-21 23.49 24.63 23.49 24.59 6.7M
2023-09-20 22.49 23.74 22.34 23.40 4.8M
2023-09-19 22.53 22.70 22.30 22.49 0.4M
2023-09-18 22.80 22.94 22.31 22.44 0.3M
2023-09-15 23.01 23.93 22.60 22.70 1.8M
2023-09-14 22.76 23.26 22.62 23.00 0.7M
2023-09-13 22.98 23.20 22.60 22.75 0.6M
2023-09-12 22.85 23.10 22.61 22.70 0.5M
2023-09-11 23.24 23.50 22.80 22.92 0.5M
2023-09-08 23.49 23.60 23.05 23.20 0.6M
2023-09-07 23.48 23.94 23.20 23.40 2.1M
2023-09-06 23.18 23.36 22.61 23.30 0.8M
2023-09-05 23.08 23.40 23.00 23.00 0.4M
2023-09-04 23.00 23.40 23.00 23.28 1.2M
2023-09-01 22.31 22.90 22.31 22.60 0.6M
2023-08-31 22.51 23.78 21.50 22.64 10.1M
2023-08-30 23.10 23.40 22.60 22.65 1.8M
2023-08-29 24.00 24.05 23.05 23.10 3.1M
2023-08-28 24.90 24.90 23.76 23.99 1.6M
2023-08-25 24.90 25.20 24.40 24.67 7.6M
2023-08-24 25.48 25.84 24.61 24.80 3.0M
2023-08-23 25.16 25.49 24.05 25.37 4.1M
2023-08-22 25.50 25.69 25.10 25.50 0.8M
2023-08-21 26.05 26.26 25.36 25.50 1.4M
2023-08-18 26.00 26.73 25.85 26.28 4.2M
2023-08-17 26.39 26.39 25.35 26.20 2.6M
2023-08-16 26.48 26.71 26.00 26.10 1.9M
2023-08-15 27.00 27.14 26.50 26.80 2.8M
2023-08-11 26.88 27.18 26.21 26.86 1.4M
2023-08-10 27.21 27.30 26.46 26.98 1.4M
2023-08-09 26.30 27.17 26.06 26.91 4.2M
2023-08-08 27.35 27.47 26.01 26.31 6.5M
2023-08-07 27.49 28.08 27.00 27.05 6.7M
2023-08-04 27.32 27.70 27.00 27.40 4.4M
2023-08-03 28.39 28.75 27.02 27.19 13.4M
2023-08-02 27.10 29.60 27.10 28.40 26.8M
2023-08-01 26.69 28.03 26.55 27.63 8.9M
2023-07-31 27.13 27.20 26.20 26.35 4.4M
2023-07-27 27.65 28.11 26.61 26.65 11.5M
2023-07-26 27.66 27.90 27.00 23.50 10.3M
2023-07-25 27.01 27.68 27.00 27.15 3.5M
2023-07-24 28.83 28.83 26.26 27.06 31.5M
2023-07-21 25.76 26.82 25.68 26.82 5.0M
2023-07-20 23.01 24.95 23.01 24.95 11.6M
2023-07-19 23.70 23.97 23.01 23.23 3.6M
2023-07-18 23.60 24.43 23.49 23.65 3.6M
2023-07-17 24.49 24.70 23.90 23.97 5.7M
2023-07-14 23.70 24.58 23.50 24.29 19.1M
2023-07-13 22.98 23.70 22.51 23.31 21.2M
2023-07-12 22.00 23.32 22.00 22.50 20.3M
2023-07-11 20.25 21.69 20.05 21.69 15.6M
2023-07-10 19.95 20.55 19.56 20.14 20.7M
2023-07-07 18.06 19.35 17.75 18.02 10.8M
2023-07-06 17.21 18.35 17.21 18.04 3.5M
2023-07-05 18.50 18.82 17.55 17.80 9.2M
2023-07-04 17.75 18.06 16.06 18.06 7.9M
2023-07-03 16.80 16.80 16.80 16.80 1.0M
2023-06-27 15.40 15.74 15.00 15.73 3.2M
2023-06-26 14.85 15.50 14.85 15.50 5.1M
2023-06-23 14.70 14.88 14.49 14.73 7.5M
2023-06-22 14.70 15.00 14.70 14.73 0.6M
2023-06-21 14.89 15.10 14.70 14.75 1.3M
2023-06-20 14.53 14.80 14.50 14.77 1.3M
2023-06-19 14.82 14.82 14.46 14.60 1.2M
2023-06-16 14.63 14.81 14.56 14.81 0.8M
2023-06-15 15.11 15.19 14.50 14.61 3.9M
2023-06-14 15.29 15.49 14.95 15.05 2.0M
2023-06-13 15.24 15.55 15.11 15.16 3.0M
2023-06-12 15.50 15.98 15.01 15.32 4.4M
2023-06-09 15.15 15.85 14.85 15.40 14.0M
2023-06-08 14.50 15.59 14.50 15.23 28.7M
2023-06-07 13.33 14.50 13.33 14.50 13.4M
2023-06-06 13.21 13.54 13.20 13.38 2.4M
2023-06-05 13.00 13.31 12.90 13.21 1.0M
2023-06-02 12.70 13.19 12.70 13.03 1.3M
2023-06-01 13.05 13.05 12.62 12.91 0.7M
2023-05-31 12.75 12.87 12.49 12.75 0.8M
2023-05-30 12.25 12.95 12.12 12.91 2.3M
2023-05-29 12.40 12.74 12.00 12.29 1.3M
2023-05-26 12.10 12.49 12.00 12.35 5.7M
2023-05-25 12.28 12.30 11.97 12.20 1.4M
2023-05-24 12.05 12.31 12.00 12.23 1.9M
2023-05-23 12.60 12.60 11.65 12.15 3.7M
2023-05-22 12.75 12.75 12.40 12.44 0.6M
2023-05-19 12.58 12.82 12.47 12.65 4.8M
2023-05-18 12.99 12.99 12.65 12.71 0.4M
2023-05-17 12.90 13.11 12.70 12.72 1.3M
2023-05-16 12.94 12.95 12.70 12.72 0.6M
2023-05-15 12.89 12.89 12.62 12.80 0.4M
2023-05-12 12.62 12.94 12.58 12.65 0.3M
2023-05-11 12.90 13.00 12.71 12.90 0.6M
2023-05-10 12.60 12.98 12.50 12.77 0.8M
2023-05-09 13.03 13.03 12.71 12.92 2.8M
2023-05-08 13.38 13.38 12.81 12.99 2.2M
2023-05-05 13.25 13.55 13.06 13.25 2.1M
2023-05-04 13.18 13.65 13.00 13.45 8.0M
2023-05-03 13.27 13.27 12.95 13.10 1.3M
2023-05-02 13.12 13.23 13.00 13.10 1.0M
2023-04-28 13.07 13.19 13.02 13.05 1.3M
2023-04-27 13.15 13.35 13.00 13.10 3.3M
2023-04-26 13.30 13.38 13.06 13.15 1.0M
2023-04-20 12.99 13.44 12.95 13.32 2.1M
2023-04-19 13.00 13.10 12.95 13.01 0.2M
2023-04-18 13.00 13.00 12.90 12.99 0.2M
2023-04-17 13.09 13.09 12.91 12.91 0.3M
2023-04-13 12.91 13.13 12.91 13.00 0.7M
2023-04-12 12.88 12.97 12.82 12.92 0.5M
2023-04-11 12.91 13.04 12.82 12.85 0.6M
2023-04-10 13.15 13.15 12.86 12.90 0.6M
2023-04-07 13.33 13.33 13.02 13.03 0.9M
2023-04-06 12.91 13.34 12.85 13.29 8.1M
2023-04-05 13.07 13.23 12.84 12.90 1.4M
2023-04-04 13.20 13.25 12.91 12.99 2.2M
2023-04-03 13.32 13.48 13.00 13.10 0.9M
2023-03-31 13.02 13.85 13.02 13.35 1.7M
2023-03-30 13.16 13.24 13.00 13.14 0.9M
2023-03-29 13.54 13.54 13.02 13.17 0.8M
2023-03-28 13.50 13.65 13.40 13.40 1.3M
2023-03-27 13.39 13.69 13.20 13.50 2.6M
2023-03-24 13.49 13.60 13.02 13.14 0.8M
2023-03-22 14.15 14.20 13.45 13.54 2.5M
2023-03-21 14.19 14.45 14.05 14.10 4.7M
2023-03-20 13.74 14.59 13.63 14.10 25.1M
2023-03-17 13.14 13.75 13.14 13.58 4.9M
2023-03-16 12.94 13.47 12.94 13.10 2.6M
2023-03-15 12.91 13.20 12.90 13.00 0.9M
2023-03-14 13.04 13.18 12.90 12.90 0.8M
2023-03-13 13.18 13.37 13.07 13.10 0.8M
2023-03-10 13.01 13.32 12.97 13.18 2.4M
2023-03-09 12.68 13.01 12.68 13.00 1.2M
2023-03-08 12.90 12.90 12.63 12.73 0.4M
2023-03-07 12.85 12.99 12.63 12.82 1.2M
2023-03-06 12.89 13.22 12.70 12.84 2.2M
2023-03-03 12.40 12.95 12.40 12.80 1.5M
2023-03-02 12.82 13.00 12.48 12.73 0.8M
2023-03-01 12.94 12.99 12.61 12.84 2.0M
2023-02-28 13.03 13.03 12.81 12.95 0.7M
2023-02-27 13.10 13.20 12.99 13.05 1.5M
2023-02-24 13.08 13.16 12.92 13.01 1.2M
2023-02-23 13.90 13.90 12.88 13.13 4.8M
2023-02-22 13.57 14.03 13.51 13.81 5.3M
2023-02-21 13.60 13.78 13.50 13.60 0.9M
2023-02-20 13.62 13.78 13.48 13.64 0.4M
2023-02-17 13.90 13.99 13.69 13.81 0.3M
2023-02-16 13.99 14.00 13.75 13.80 0.3M
2023-02-15 14.00 14.00 13.75 13.85 0.3M
2023-02-14 13.93 14.04 13.86 13.90 0.6M
2023-02-13 14.22 14.22 14.00 14.02 0.6M
2023-02-10 14.30 14.30 13.92 14.03 1.2M
2023-02-09 14.15 14.45 14.13 14.31 2.2M
2023-02-08 14.09 14.24 13.91 13.99 1.4M
2023-02-07 13.80 14.37 13.80 14.09 3.1M
2023-02-06 13.80 13.86 13.56 13.82 0.7M
2023-02-03 14.08 14.08 13.55 13.76 0.9M
2023-02-02 14.09 14.09 13.63 13.98 0.5M
2023-02-01 13.97 14.08 13.83 13.84 0.5M
2023-01-31 13.72 14.11 13.71 13.95 0.7M
2023-01-30 14.10 14.10 13.70 13.75 0.9M
2023-01-27 14.39 14.45 13.90 14.01 1.6M
2023-01-26 14.00 14.52 14.00 14.30 5.5M
2023-01-25 13.73 14.20 13.53 13.93 4.9M
2023-01-24 13.50 13.90 13.21 13.61 3.0M
2023-01-23 13.39 13.49 13.10 13.45 0.6M
2023-01-20 13.72 13.72 13.06 13.39 1.1M
2023-01-19 13.55 13.88 13.51 13.61 1.4M
2023-01-18 13.12 13.78 13.01 13.55 2.1M
2023-01-17 14.10 14.32 13.07 13.12 3.8M
2023-01-16 14.26 14.30 14.05 14.08 1.0M
2023-01-13 14.61 14.72 14.30 14.37 2.1M
2023-01-12 15.00 15.00 14.65 14.78 1.6M
2023-01-11 15.33 15.42 14.90 15.05 5.7M
2023-01-10 14.11 15.03 14.11 15.03 17.2M
2023-01-09 14.32 14.32 13.80 14.01 0.9M
2023-01-06 14.13 14.23 14.05 14.18 0.6M
2023-01-05 14.09 14.19 14.00 14.16 0.4M
2023-01-04 14.09 14.30 13.98 14.07 1.9M
2023-01-03 14.24 14.45 14.00 14.02 1.8M
2023-01-02 14.15 14.41 14.04 14.16 3.2M