フィリップス66 (PSX)

PSX
🏛️ アメリカ →
136.02
最終更新: 2025-09-30
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
2023-12-29 133.34 133.90 132.69 133.14 2.0M
2023-12-28 134.10 134.69 132.79 132.84 1.8M
2023-12-27 135.21 135.99 134.21 134.70 1.8M
2023-12-26 135.10 136.09 134.52 135.72 1.5M
2023-12-22 135.63 135.82 133.92 134.06 1.4M
2023-12-21 134.34 135.34 133.28 134.29 3.2M
2023-12-20 134.29 136.69 133.83 134.07 3.4M
2023-12-19 131.52 133.83 131.42 133.80 2.9M
2023-12-18 131.31 133.02 130.73 131.30 3.0M
2023-12-15 127.94 130.18 127.72 129.87 9.6M
2023-12-14 128.00 130.37 126.26 130.11 4.3M
2023-12-13 125.01 127.42 123.38 127.16 3.1M
2023-12-12 125.08 125.50 123.87 125.22 3.5M
2023-12-11 125.04 127.36 124.76 126.41 3.0M
2023-12-08 125.42 126.40 123.29 125.32 4.1M
2023-12-07 125.94 126.74 124.07 124.62 3.7M
2023-12-06 126.84 127.86 124.63 125.00 3.0M
2023-12-05 128.60 130.58 127.51 127.70 3.5M
2023-12-04 128.91 131.37 127.90 128.44 4.8M
2023-12-01 128.50 131.26 127.75 129.70 4.8M
2023-11-30 122.72 129.75 122.41 128.89 9.1M
2023-11-29 123.00 123.87 121.30 122.22 6.9M
2023-11-28 118.55 119.23 117.74 118.00 1.9M
2023-11-27 118.23 118.87 117.32 118.33 2.4M
2023-11-24 118.30 120.04 118.00 118.63 1.2M
2023-11-22 115.89 118.21 114.94 118.01 2.2M
2023-11-21 117.50 118.14 116.43 117.41 2.0M
2023-11-20 116.58 119.02 116.58 118.11 2.9M
2023-11-17 114.17 117.38 114.17 116.37 3.4M
2023-11-16 113.44 114.74 111.90 113.53 4.6M
2023-11-15 114.56 116.92 114.25 115.49 3.2M
2023-11-14 114.31 115.54 114.16 115.02 2.4M
2023-11-13 113.50 114.64 113.25 114.15 1.5M
2023-11-10 112.00 113.59 111.74 113.44 2.4M
2023-11-09 111.81 112.93 110.54 110.63 1.8M
2023-11-08 113.05 113.89 111.62 111.81 2.9M
2023-11-07 115.33 115.47 113.21 113.86 2.2M
2023-11-06 117.24 118.11 116.34 116.85 2.5M
2023-11-03 117.76 118.34 115.27 116.79 2.5M
2023-11-02 116.16 118.52 116.00 118.12 2.6M
2023-11-01 114.85 117.09 113.74 116.09 3.3M
2023-10-31 114.43 115.23 112.42 114.07 3.6M
2023-10-30 112.22 113.51 109.86 112.44 3.2M
2023-10-27 111.14 112.06 107.85 110.93 5.2M
2023-10-26 109.86 110.54 108.09 110.10 3.5M
2023-10-25 112.13 112.89 110.47 110.74 2.6M
2023-10-24 113.53 113.70 111.89 111.93 2.3M
2023-10-23 113.31 113.59 112.02 113.05 2.5M
2023-10-20 115.35 116.03 113.15 113.54 2.7M
2023-10-19 116.15 116.36 114.63 115.19 2.1M
2023-10-18 114.19 116.77 113.98 116.25 3.2M
2023-10-17 111.68 113.98 111.68 113.91 2.5M
2023-10-16 111.50 112.66 111.07 111.78 2.8M
2023-10-13 112.46 112.74 110.48 110.60 3.4M
2023-10-12 112.92 113.00 109.89 110.75 2.0M
2023-10-11 111.42 112.49 110.16 112.13 2.0M
2023-10-10 110.86 112.99 110.34 112.39 2.7M
2023-10-09 111.06 111.66 109.34 111.21 2.8M
2023-10-06 110.51 110.82 108.20 109.19 2.6M
2023-10-05 108.78 111.17 108.59 109.48 3.2M
2023-10-04 113.16 113.30 108.66 110.49 4.5M
2023-10-03 118.00 118.54 114.13 115.63 3.0M
2023-10-02 120.09 120.30 118.19 119.02 2.4M
2023-09-29 123.44 123.44 119.48 120.15 2.8M
2023-09-28 120.49 123.47 120.39 123.38 3.3M
2023-09-27 120.46 121.54 119.73 120.80 2.8M
2023-09-26 119.20 120.28 118.60 119.42 2.4M
2023-09-25 118.50 120.64 118.46 120.26 2.5M
2023-09-22 120.50 121.70 118.52 118.58 2.4M
2023-09-21 122.42 123.84 119.69 119.94 2.7M
2023-09-20 119.72 121.80 119.55 120.07 2.5M
2023-09-19 123.40 123.48 119.07 120.22 3.0M
2023-09-18 122.53 123.91 121.00 122.45 2.2M
2023-09-15 121.97 122.47 120.34 121.03 9.3M
2023-09-14 123.91 124.00 122.70 122.97 2.5M
2023-09-13 124.75 125.19 122.39 123.17 2.8M
2023-09-12 122.88 124.83 122.60 124.28 4.2M
2023-09-11 122.90 124.06 121.28 122.34 3.1M
2023-09-08 119.87 123.56 119.43 122.23 4.7M
2023-09-07 117.25 118.99 116.77 118.75 3.3M
2023-09-06 116.87 117.99 115.61 116.64 1.8M
2023-09-05 117.70 118.77 116.71 116.74 2.3M
2023-09-01 116.13 117.31 115.10 117.17 2.8M
2023-08-31 113.70 114.61 112.07 114.16 3.1M
2023-08-30 112.85 114.00 112.75 113.65 2.1M
2023-08-29 113.18 113.52 112.03 112.69 1.9M
2023-08-28 113.26 114.78 112.62 113.13 1.7M
2023-08-25 112.79 114.46 111.75 113.89 2.3M
2023-08-24 111.62 113.22 111.55 112.39 1.7M
2023-08-23 111.93 112.44 110.16 112.26 2.0M
2023-08-22 113.70 114.22 112.62 112.94 2.2M
2023-08-21 114.90 115.39 112.22 113.33 2.7M
2023-08-18 112.61 114.78 112.61 114.24 4.9M
2023-08-17 113.73 115.78 113.48 113.59 4.7M
2023-08-16 114.00 115.29 113.22 113.27 3.9M
2023-08-15 112.74 114.54 112.48 113.43 5.1M
2023-08-14 116.47 116.96 114.30 114.67 3.0M
2023-08-11 115.04 117.29 115.04 116.64 2.6M
2023-08-10 114.97 116.19 114.26 114.67 2.6M
2023-08-09 113.30 115.79 113.01 114.42 3.9M
2023-08-08 109.92 113.44 108.97 112.68 2.9M
2023-08-07 111.08 112.82 111.04 111.44 3.0M
2023-08-04 111.58 113.18 110.45 110.48 2.7M
2023-08-03 109.54 110.76 107.41 110.41 3.5M
2023-08-02 111.16 113.24 108.10 108.99 4.9M
2023-08-01 111.19 112.45 110.65 112.11 2.7M
2023-07-31 110.72 111.57 110.60 111.55 3.8M
2023-07-28 109.48 110.68 109.08 110.35 2.1M
2023-07-27 109.98 110.85 108.80 108.89 2.9M
2023-07-26 106.95 109.94 106.83 109.59 2.7M
2023-07-25 106.51 108.46 105.56 107.71 2.7M
2023-07-24 106.00 108.16 105.80 106.85 3.7M
2023-07-21 104.42 105.96 104.07 105.73 2.7M
2023-07-20 103.18 104.55 103.12 104.05 2.5M
2023-07-19 101.16 103.51 101.13 102.46 3.1M
2023-07-18 99.03 102.04 98.89 101.16 2.4M
2023-07-17 100.00 100.85 99.01 99.04 3.1M
2023-07-14 102.06 102.22 98.65 100.46 2.9M
2023-07-13 102.29 103.93 101.61 102.58 2.9M
2023-07-12 102.31 103.16 101.53 101.96 2.4M
2023-07-11 99.86 101.69 99.80 101.52 3.1M
2023-07-10 99.52 101.27 99.46 100.33 3.8M
2023-07-07 95.76 100.30 95.52 99.44 5.3M
2023-07-06 95.40 96.20 94.52 95.40 4.7M
2023-07-05 95.65 96.31 94.54 96.13 3.9M
2023-07-03 95.65 96.64 95.40 95.66 1.3M
2023-06-30 95.07 95.88 94.27 95.38 2.6M
2023-06-29 93.69 94.67 93.40 94.53 2.3M
2023-06-28 92.67 94.01 91.78 93.40 2.6M
2023-06-27 91.59 93.03 91.18 92.57 3.8M
2023-06-26 91.07 92.34 90.87 91.52 2.8M
2023-06-23 90.00 91.39 89.74 90.86 4.2M
2023-06-22 92.46 93.17 90.69 90.81 3.5M
2023-06-21 93.00 94.96 92.65 93.28 2.9M
2023-06-20 96.68 96.78 93.47 93.48 3.3M
2023-06-16 97.53 97.84 96.67 97.13 5.0M
2023-06-15 95.68 97.25 95.36 97.02 2.1M
2023-06-14 97.84 98.28 94.85 95.70 2.3M
2023-06-13 98.09 99.25 96.79 96.88 2.7M
2023-06-12 97.12 98.82 96.64 96.78 2.9M
2023-06-09 99.42 99.60 97.43 98.76 3.2M
2023-06-08 101.00 101.50 98.75 99.14 3.7M
2023-06-07 97.30 101.20 97.13 101.05 3.9M
2023-06-06 94.66 97.17 94.52 96.82 2.9M
2023-06-05 98.06 98.26 95.10 96.02 3.2M
2023-06-02 94.75 97.17 94.24 97.03 4.7M
2023-06-01 92.88 94.42 92.57 93.05 3.1M
2023-05-31 91.99 92.73 91.30 91.61 4.9M
2023-05-30 93.52 93.80 92.18 93.59 2.9M
2023-05-26 95.87 96.01 94.35 94.91 2.4M
2023-05-25 95.40 95.49 93.35 95.14 3.1M
2023-05-24 96.13 96.89 95.45 96.56 2.8M
2023-05-23 96.43 97.76 95.41 95.64 3.1M
2023-05-22 95.06 96.45 94.95 95.56 2.4M
2023-05-19 95.51 95.92 94.45 94.94 3.2M
2023-05-18 94.39 96.53 93.74 96.28 4.4M
2023-05-17 93.22 94.98 92.31 94.79 3.4M
2023-05-16 94.15 94.58 91.42 91.89 4.4M
2023-05-15 93.25 94.79 92.54 94.22 3.3M
2023-05-12 94.29 94.75 92.71 93.22 2.8M
2023-05-11 92.78 93.89 92.35 93.40 3.4M
2023-05-10 94.34 94.92 93.05 94.23 3.3M
2023-05-09 93.30 95.12 93.09 93.98 3.3M
2023-05-08 94.82 95.30 93.79 93.96 3.4M
2023-05-05 94.21 94.86 93.24 93.44 2.7M
2023-05-04 95.76 95.94 91.86 92.31 4.6M
2023-05-03 93.95 98.10 93.04 95.95 6.3M
2023-05-02 97.90 98.19 93.11 94.73 4.2M
2023-05-01 98.20 99.59 97.58 98.40 2.5M
2023-04-28 97.02 99.60 96.81 99.00 2.7M
2023-04-27 99.11 99.47 96.33 97.74 3.1M
2023-04-26 99.53 100.41 98.32 99.27 2.7M
2023-04-25 99.57 100.28 99.05 99.32 2.7M
2023-04-24 99.57 101.35 99.46 100.69 2.9M
2023-04-21 101.17 101.95 99.48 100.15 3.1M
2023-04-20 101.71 102.76 100.60 101.25 3.8M
2023-04-19 104.31 104.40 100.79 103.06 3.7M
2023-04-18 103.63 104.84 103.15 104.31 2.9M
2023-04-17 105.88 106.20 103.46 103.92 3.3M
2023-04-14 106.19 106.90 105.26 106.26 2.1M
2023-04-13 105.59 106.35 104.74 106.27 2.8M
2023-04-12 106.67 107.47 105.86 106.03 3.2M
2023-04-11 105.80 107.33 105.17 106.46 2.5M
2023-04-10 103.01 105.46 103.00 104.96 2.9M
2023-04-06 104.81 105.34 102.46 102.84 3.8M
2023-04-05 98.40 104.64 98.16 104.43 6.4M
2023-04-04 102.36 102.92 97.51 98.28 4.2M
2023-04-03 104.99 104.99 102.17 102.91 4.2M
2023-03-31 99.87 101.45 99.16 101.38 3.9M
2023-03-30 101.28 101.43 99.68 99.99 2.3M
2023-03-29 99.75 101.09 99.25 100.28 3.1M
2023-03-28 96.15 99.87 96.01 98.78 3.4M
2023-03-27 95.21 96.87 93.74 96.23 3.5M
2023-03-24 91.64 93.94 90.66 93.73 3.7M
2023-03-23 95.24 96.57 92.70 93.54 2.9M
2023-03-22 95.75 97.34 94.67 94.69 3.0M
2023-03-21 97.48 98.31 95.13 95.55 7.2M
2023-03-20 95.21 96.87 94.79 95.55 4.7M
2023-03-17 95.27 96.45 93.48 94.72 10.3M
2023-03-16 91.48 95.31 91.36 95.05 5.8M
2023-03-15 94.58 95.00 92.60 93.65 6.8M
2023-03-14 96.38 100.40 95.75 97.95 3.5M
2023-03-13 98.16 98.32 95.08 95.52 6.0M
2023-03-10 101.41 103.92 100.59 101.22 4.4M
2023-03-09 100.32 104.07 100.05 101.14 5.2M
2023-03-08 101.83 102.66 98.36 99.31 3.9M
2023-03-07 103.74 103.97 101.24 101.79 3.1M
2023-03-06 105.08 105.08 102.81 103.98 4.0M
2023-03-03 104.96 106.64 104.15 106.02 3.8M
2023-03-02 106.50 107.35 104.35 105.81 4.6M
2023-03-01 103.00 107.45 102.62 107.24 4.6M
2023-02-28 104.63 104.88 101.87 102.56 4.1M
2023-02-27 102.43 104.33 102.01 103.65 2.7M
2023-02-24 99.10 102.01 98.10 102.00 3.0M
2023-02-23 101.05 101.50 99.12 100.35 2.7M
2023-02-22 99.32 100.81 98.53 99.47 2.1M
2023-02-21 98.93 100.69 98.49 99.65 2.6M
2023-02-17 102.02 102.57 99.18 99.54 3.5M
2023-02-16 106.47 107.30 104.82 104.92 2.9M
2023-02-15 107.00 107.66 105.25 106.65 2.6M
2023-02-14 107.50 108.84 107.10 107.95 2.3M
2023-02-13 107.00 108.31 105.75 108.26 2.6M
2023-02-10 103.73 107.53 103.48 107.38 3.0M
2023-02-09 103.16 104.28 101.92 102.11 2.9M
2023-02-08 101.76 103.65 101.24 102.74 3.7M
2023-02-07 98.86 102.38 98.49 102.28 3.6M
2023-02-06 98.58 99.50 96.15 98.08 2.7M
2023-02-03 99.28 100.61 98.51 98.81 3.5M
2023-02-02 98.00 99.00 96.34 98.98 4.7M
2023-02-01 99.80 101.59 97.03 97.99 4.5M
2023-01-31 104.70 104.70 99.13 100.27 7.9M
2023-01-30 108.37 108.93 105.89 106.42 3.1M
2023-01-27 111.44 111.84 108.70 108.73 2.5M
2023-01-26 109.55 111.67 108.28 111.49 2.7M
2023-01-25 106.36 108.86 105.54 108.85 2.9M
2023-01-24 106.94 107.26 98.96 107.01 2.4M
2023-01-23 107.50 108.68 106.60 106.94 3.1M
2023-01-20 104.80 107.24 103.83 106.96 3.0M
2023-01-19 102.68 104.82 101.83 104.38 2.7M
2023-01-18 103.22 105.51 102.30 102.71 2.9M
2023-01-17 103.55 105.01 102.36 102.51 2.6M
2023-01-13 102.86 103.38 101.52 103.03 2.1M
2023-01-12 101.94 103.77 101.72 102.86 2.2M
2023-01-11 102.47 102.73 100.53 101.42 3.6M
2023-01-10 102.44 103.45 100.57 101.57 3.3M
2023-01-09 106.70 106.97 101.56 102.01 4.7M
2023-01-06 104.22 106.33 103.82 105.70 3.1M
2023-01-05 100.20 103.07 100.20 103.02 3.3M
2023-01-04 99.55 102.00 99.38 100.68 3.0M
2023-01-03 103.40 104.47 100.54 101.03 2.9M