Philip Morris

PM
🏛️ ドイツ →
138.92
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 85.00 85.30 84.70 85.20 0.0M
2023-12-28 84.75 85.15 84.05 85.15 0.0M
2023-12-27 84.60 84.75 83.95 84.45 0.0M
2023-12-22 84.55 85.00 83.80 84.35 0.0M
2023-12-21 84.50 84.70 83.70 84.20 0.0M
2023-12-20 86.35 86.40 84.60 84.60 0.0M
2023-12-19 86.75 87.30 86.50 86.65 0.0M
2023-12-18 87.00 87.55 86.25 87.10 0.0M
2023-12-15 86.25 87.35 86.10 87.20 0.0M
2023-12-14 86.95 87.85 85.50 86.40 0.0M
2023-12-13 86.45 86.60 84.95 86.50 0.0M
2023-12-12 86.65 86.65 85.60 86.00 0.0M
2023-12-11 85.15 86.75 84.20 86.10 0.0M
2023-12-08 84.20 85.10 84.15 84.90 0.0M
2023-12-07 84.80 84.80 83.85 84.25 0.0M
2023-12-06 85.50 85.95 83.80 84.55 0.0M
2023-12-05 85.90 86.20 84.80 86.10 0.0M
2023-12-04 85.60 87.35 85.60 85.85 0.0M
2023-12-01 86.00 86.50 85.35 86.50 0.0M
2023-11-30 86.05 86.25 85.00 85.50 0.0M
2023-11-29 86.10 86.20 85.20 85.35 0.0M
2023-11-28 85.30 85.95 85.15 85.80 0.0M
2023-11-27 86.05 86.30 85.45 85.90 0.0M
2023-11-24 86.05 86.35 85.00 86.30 0.0M
2023-11-23 86.30 86.50 85.65 86.05 0.0M
2023-11-22 85.40 86.05 84.60 86.05 0.0M
2023-11-21 83.95 85.20 83.80 85.20 0.0M
2023-11-20 84.45 84.45 83.55 84.45 0.0M
2023-11-17 84.60 84.70 83.60 84.35 0.0M
2023-11-16 84.35 84.75 83.50 83.50 0.0M
2023-11-15 83.60 84.25 83.15 84.25 0.0M
2023-11-14 84.10 84.65 83.10 83.20 0.0M
2023-11-13 83.65 84.35 83.40 84.35 0.0M
2023-11-10 84.60 84.70 83.20 83.90 0.0M
2023-11-09 84.55 85.05 83.80 84.30 0.0M
2023-11-08 85.65 85.95 84.35 84.35 0.0M
2023-11-07 85.10 85.70 84.80 85.10 0.0M
2023-11-06 85.10 86.05 84.65 84.90 0.0M
2023-11-03 85.75 86.20 85.00 85.50 0.0M
2023-11-02 84.20 85.80 83.50 85.80 0.0M
2023-11-01 84.55 85.00 84.05 84.40 0.0M
2023-10-31 84.40 84.40 83.75 84.15 0.0M
2023-10-30 83.50 84.60 82.95 84.35 0.0M
2023-10-27 85.35 85.35 82.65 82.75 0.0M
2023-10-26 85.05 85.95 84.90 85.10 0.0M
2023-10-25 86.10 86.25 85.20 85.30 0.0M
2023-10-24 85.50 86.05 85.05 85.85 0.0M
2023-10-23 87.90 87.90 85.10 85.50 0.0M
2023-10-20 85.40 88.15 85.20 87.75 0.0M
2023-10-19 88.45 88.75 85.45 85.45 0.0M
2023-10-18 87.90 88.80 87.80 88.55 0.0M
2023-10-17 87.90 88.60 87.50 88.35 0.0M
2023-10-16 88.00 88.55 87.10 88.40 0.0M
2023-10-13 86.90 87.80 86.30 87.65 0.0M
2023-10-12 87.95 88.55 86.50 86.75 0.0M
2023-10-11 88.95 89.10 87.55 87.70 0.0M
2023-10-10 87.70 89.85 87.05 89.10 0.0M
2023-10-09 87.30 87.55 86.50 87.25 0.0M
2023-10-06 86.85 87.65 85.85 86.95 0.0M
2023-10-05 87.10 87.55 85.80 87.10 0.0M
2023-10-04 86.05 86.85 85.75 86.85 0.0M
2023-10-03 87.20 87.35 86.45 86.45 0.0M
2023-10-02 88.15 88.35 87.00 87.00 0.0M
2023-09-29 88.35 88.35 87.40 87.60 0.0M
2023-09-28 85.65 88.30 85.40 88.30 0.0M
2023-09-27 86.70 86.90 85.80 85.80 0.0M
2023-09-26 87.60 87.60 86.20 86.35 0.0M
2023-09-25 89.60 89.90 88.25 88.50 0.0M
2023-09-22 89.75 90.65 88.60 89.05 0.0M
2023-09-21 91.00 91.70 89.75 89.95 0.0M
2023-09-20 90.70 92.05 90.55 92.05 0.0M
2023-09-19 90.90 91.35 90.25 91.20 0.0M
2023-09-18 90.30 90.60 89.65 90.60 0.0M
2023-09-15 90.10 90.95 89.35 89.85 0.0M
2023-09-14 89.05 90.40 88.40 90.40 0.0M
2023-09-13 87.50 89.00 87.35 89.00 0.0M
2023-09-12 88.35 88.60 87.65 88.10 0.0M
2023-09-11 87.75 88.30 87.00 88.00 0.0M
2023-09-08 87.45 87.85 86.50 87.65 0.0M
2023-09-07 86.85 88.10 86.85 87.10 0.0M
2023-09-06 87.70 88.45 86.95 87.30 0.0M
2023-09-05 88.95 89.60 88.00 88.10 0.0M
2023-09-04 89.05 89.20 88.30 89.10 0.0M
2023-09-01 89.05 89.25 88.30 88.30 0.0M
2023-08-31 88.80 89.60 88.65 88.65 0.0M
2023-08-30 88.90 88.95 87.85 88.65 0.0M
2023-08-29 88.40 89.15 88.00 88.65 0.0M
2023-08-28 88.40 88.80 87.70 88.70 0.0M
2023-08-25 87.05 88.00 87.05 88.00 0.0M
2023-08-24 86.55 87.60 86.55 87.35 0.0M
2023-08-23 87.10 87.90 86.45 86.45 0.0M
2023-08-22 86.10 87.00 86.10 86.85 0.0M
2023-08-21 85.50 87.25 85.50 86.50 0.0M
2023-08-18 86.20 87.20 85.55 86.85 0.0M
2023-08-17 86.85 86.85 85.55 85.55 0.0M
2023-08-16 86.95 87.60 86.15 86.25 0.0M
2023-08-15 87.55 88.00 86.50 86.85 0.0M
2023-08-14 88.15 88.30 87.45 87.95 0.0M
2023-08-11 88.40 88.70 87.50 87.70 0.0M
2023-08-10 88.25 89.30 88.05 89.30 0.0M
2023-08-09 88.85 89.15 88.25 88.55 0.0M
2023-08-08 88.65 89.55 87.95 88.80 0.0M
2023-08-07 88.00 88.75 87.45 88.35 0.0M
2023-08-04 89.40 89.55 87.55 87.55 0.0M
2023-08-03 90.00 90.00 88.85 88.95 0.0M
2023-08-02 88.85 89.95 88.65 89.45 0.0M
2023-08-01 91.00 91.20 89.45 89.50 0.0M
2023-07-31 91.00 91.00 90.00 90.55 0.0M
2023-07-28 90.25 90.60 89.05 90.60 0.0M
2023-07-27 88.90 90.20 87.95 90.20 0.0M
2023-07-26 88.15 88.85 87.45 88.60 0.0M
2023-07-25 87.80 88.70 86.90 88.00 0.0M
2023-07-24 87.95 88.40 87.35 88.40 0.0M
2023-07-21 88.55 88.85 87.50 87.60 0.0M
2023-07-20 88.40 89.95 87.75 88.45 0.0M
2023-07-19 88.10 88.75 87.10 88.40 0.0M
2023-07-18 88.30 88.40 87.55 87.55 0.0M
2023-07-17 88.85 89.00 87.25 88.25 0.0M
2023-07-14 89.75 89.90 88.80 88.80 0.0M
2023-07-13 89.30 89.30 88.40 89.10 0.0M
2023-07-12 89.70 89.80 88.75 88.85 0.0M
2023-07-11 89.15 89.55 87.60 89.35 0.0M
2023-07-10 89.30 89.70 88.70 88.75 0.0M
2023-07-07 89.85 89.95 89.10 89.10 0.0M
2023-07-06 90.25 90.25 88.65 89.60 0.0M
2023-07-05 90.60 90.70 89.35 89.85 0.0M
2023-07-04 90.30 90.60 90.00 90.40 0.0M
2023-07-03 89.70 90.40 89.25 90.40 0.0M
2023-06-30 90.20 90.40 89.20 89.65 0.0M
2023-06-29 88.90 89.70 87.00 89.70 0.0M
2023-06-28 88.55 88.70 87.15 88.10 0.0M
2023-06-27 88.45 88.95 87.90 88.20 0.0M
2023-06-26 89.00 89.05 87.45 88.70 0.0M
2023-06-23 87.70 88.90 87.40 88.45 0.0M
2023-06-22 86.80 87.70 86.15 87.35 0.0M
2023-06-21 87.10 87.85 86.85 87.85 0.0M
2023-06-20 88.05 89.70 86.95 86.95 0.0M
2023-06-19 87.00 88.15 86.50 88.15 0.0M
2023-06-16 87.05 87.95 86.40 86.90 0.0M
2023-06-15 86.30 86.70 85.30 86.55 0.0M
2023-06-14 86.80 86.95 85.80 85.80 0.0M
2023-06-13 86.30 86.35 85.60 86.25 0.0M
2023-06-12 86.50 86.50 85.40 86.10 0.0M
2023-06-09 85.80 86.25 85.30 86.20 0.0M
2023-06-08 85.75 86.85 85.30 85.45 0.0M
2023-06-07 86.00 86.15 85.00 86.15 0.0M
2023-06-06 84.20 85.65 83.60 85.65 0.0M
2023-06-05 85.00 86.30 83.60 84.00 0.0M
2023-06-02 84.10 85.85 83.60 85.75 0.0M
2023-06-01 84.60 84.80 83.65 83.90 0.0M
2023-05-31 83.95 84.85 83.95 84.35 0.0M
2023-05-30 85.55 85.60 83.00 83.65 0.0M
2023-05-29 84.95 85.35 84.55 85.20 0.0M
2023-05-26 84.65 85.55 84.35 84.75 0.0M
2023-05-25 86.20 86.65 84.70 84.70 0.0M
2023-05-24 86.50 86.80 85.65 86.10 0.0M
2023-05-23 86.50 86.85 85.60 86.70 0.0M
2023-05-22 85.85 86.50 85.75 86.20 0.0M
2023-05-19 86.05 86.75 85.05 86.30 0.0M
2023-05-18 86.70 86.85 85.40 85.50 0.0M
2023-05-17 86.85 87.30 86.00 86.30 0.0M
2023-05-16 86.90 87.60 86.40 86.55 0.0M
2023-05-15 87.95 88.20 86.95 87.15 0.0M
2023-05-12 86.75 87.80 86.75 87.30 0.0M
2023-05-11 86.40 87.45 86.25 86.75 0.0M
2023-05-10 87.55 87.55 85.80 86.55 0.0M
2023-05-09 87.15 87.75 86.15 87.40 0.0M
2023-05-08 86.85 87.10 86.05 86.85 0.0M
2023-05-05 85.95 87.20 85.45 86.70 0.0M
2023-05-04 86.70 87.45 85.20 85.65 0.0M
2023-05-03 88.35 88.35 86.90 86.90 0.0M
2023-05-02 90.05 90.95 86.95 87.50 0.0M
2023-04-28 90.05 90.35 89.30 90.35 0.0M
2023-04-27 88.75 89.65 88.00 89.65 0.0M
2023-04-26 89.95 89.95 88.95 89.35 0.0M
2023-04-25 89.25 90.55 88.55 89.85 0.0M
2023-04-24 88.50 89.20 88.30 89.10 0.0M
2023-04-21 88.05 89.30 87.75 89.15 0.0M
2023-04-20 92.85 92.85 87.55 87.95 0.0M
2023-04-19 92.00 92.95 91.80 92.90 0.0M
2023-04-18 91.05 92.00 91.05 92.00 0.0M
2023-04-17 90.95 91.35 90.25 91.20 0.0M
2023-04-14 90.30 90.95 89.65 90.25 0.0M
2023-04-13 90.20 90.30 89.20 90.30 0.0M
2023-04-12 89.95 91.05 89.55 90.00 0.0M
2023-04-11 90.10 91.00 89.75 90.90 0.0M
2023-04-06 90.30 91.50 90.10 90.65 0.0M
2023-04-05 88.70 90.80 88.70 90.80 0.0M
2023-04-04 90.15 90.30 88.60 88.90 0.0M
2023-04-03 89.75 90.30 89.35 90.10 0.0M
2023-03-31 89.01 89.67 88.43 89.67 0.0M
2023-03-30 88.64 89.79 88.00 88.64 0.0M
2023-03-29 87.65 87.75 86.32 87.29 0.0M
2023-03-28 85.61 87.07 85.55 86.90 0.0M
2023-03-27 84.78 86.06 84.09 85.75 0.0M
2023-03-24 83.53 84.50 83.20 84.37 0.0M
2023-03-23 84.60 85.67 83.10 83.51 0.0M
2023-03-22 88.01 88.92 85.00 85.40 0.0M
2023-03-21 89.78 90.40 88.60 89.00 0.0M
2023-03-20 87.98 90.50 87.98 89.99 0.0M
2023-03-17 89.61 89.76 87.80 87.80 0.0M
2023-03-16 90.49 90.85 89.03 90.10 0.0M
2023-03-15 90.64 91.37 90.02 91.07 0.0M
2023-03-14 91.21 92.40 89.87 90.06 0.0M
2023-03-13 92.19 92.90 90.52 90.52 0.0M
2023-03-10 93.41 93.68 92.14 92.14 0.0M
2023-03-09 94.06 94.90 93.61 93.61 0.0M
2023-03-08 94.57 94.65 93.62 94.59 0.0M
2023-03-07 93.99 94.37 93.36 94.05 0.0M
2023-03-06 93.64 93.68 92.73 93.63 0.0M
2023-03-03 92.19 93.33 91.96 93.33 0.0M
2023-03-02 92.00 92.90 91.25 92.75 0.0M
2023-03-01 92.17 94.07 91.12 91.26 0.0M
2023-02-28 92.92 92.96 90.94 92.05 0.0M
2023-02-27 93.15 94.46 92.49 92.49 0.0M
2023-02-24 94.52 95.32 93.00 93.47 0.0M
2023-02-23 94.25 94.55 93.50 94.10 0.0M
2023-02-22 93.70 95.03 93.59 94.00 0.0M
2023-02-21 95.26 95.99 94.05 94.06 0.0M
2023-02-20 95.57 95.86 94.74 95.11 0.0M
2023-02-17 93.69 95.17 93.57 95.03 0.0M
2023-02-16 94.09 94.93 93.00 94.00 0.0M
2023-02-15 94.50 95.49 94.00 94.49 0.0M
2023-02-14 96.19 96.84 95.36 95.40 0.0M
2023-02-13 96.13 96.86 95.45 96.51 0.0M
2023-02-10 95.51 95.83 94.64 95.83 0.0M
2023-02-09 95.10 97.03 94.09 95.16 0.0M
2023-02-08 94.62 95.18 94.22 94.72 0.0M
2023-02-07 95.28 95.53 94.21 95.26 0.0M
2023-02-06 94.99 95.53 94.37 95.18 0.0M
2023-02-03 95.21 95.92 93.96 95.05 0.0M
2023-02-02 95.23 96.84 94.28 95.04 0.0M
2023-02-01 96.09 96.59 95.04 95.61 0.0M
2023-01-31 95.76 96.22 94.83 95.56 0.0M
2023-01-30 94.72 96.02 94.22 95.90 0.0M
2023-01-27 96.15 96.52 95.44 95.44 0.0M
2023-01-26 95.36 95.85 93.80 95.36 0.0M
2023-01-25 93.14 95.02 93.14 94.69 0.0M
2023-01-24 92.79 93.67 92.38 92.93 0.0M
2023-01-23 93.76 94.10 93.00 93.00 0.0M
2023-01-20 94.00 94.27 93.15 93.87 0.0M
2023-01-19 92.99 94.51 91.87 93.50 0.0M
2023-01-18 94.29 94.29 91.59 92.03 0.0M
2023-01-17 93.80 94.34 93.51 93.65 0.0M
2023-01-16 94.24 94.43 93.20 93.74 0.0M
2023-01-13 93.01 94.25 92.96 93.84 0.0M
2023-01-12 95.55 95.67 93.35 93.35 0.0M
2023-01-11 94.70 95.76 93.85 94.46 0.0M
2023-01-10 95.52 95.60 94.77 95.04 0.0M
2023-01-09 97.01 97.74 95.32 95.46 0.0M
2023-01-06 95.71 97.81 95.68 97.63 0.0M
2023-01-05 94.91 96.48 94.91 95.99 0.0M
2023-01-04 96.24 96.30 95.11 95.21 0.0M
2023-01-03 96.33 97.20 95.00 95.94 0.0M
2023-01-02 95.21 95.55 94.46 95.55 0.0M