Philip Morris

PM
🏛️ イギリス →
163.70
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
2021-12-31 94.32 94.56 94.12 96.50 0.0M
2021-12-30 94.59 94.69 94.24 96.50 0.0M
2021-12-29 93.95 94.31 93.81 96.50 0.0M
2021-12-24 92.93 92.93 92.93 96.50 0.1M
2021-12-23 92.99 93.47 92.83 96.50 0.0M
2021-12-22 91.65 92.71 91.59 96.50 0.0M
2021-12-21 93.51 93.91 93.01 96.50 0.0M
2021-12-20 93.50 93.50 91.86 96.50 0.1M
2021-12-17 94.84 94.84 93.00 96.50 0.0M
2021-12-16 93.18 94.18 92.79 96.50 0.1M
2021-12-15 91.98 93.11 91.98 96.50 0.1M
2021-12-14 91.47 92.42 90.78 96.50 0.0M
2021-12-13 89.87 92.30 89.72 96.50 0.0M
2021-12-10 90.25 90.52 89.87 96.50 0.0M
2021-12-09 90.35 90.35 89.54 96.50 1.5M
2021-12-08 90.97 90.97 89.62 96.50 0.0M
2021-12-07 91.56 92.10 91.15 96.50 0.3M
2021-12-06 90.26 91.61 89.75 96.50 0.1M
2021-12-03 88.79 88.79 88.17 96.50 0.0M
2021-12-02 87.85 88.69 87.43 96.50 0.0M
2021-12-01 87.35 88.70 86.91 96.50 0.7M
2021-11-30 86.67 86.70 85.76 96.50 0.0M
2021-11-29 88.06 88.60 86.78 96.50 0.0M
2021-11-26 89.00 89.45 88.05 96.50 0.0M
2021-11-25 96.50 96.50 96.50 96.50 0.0M
2021-11-24 89.94 91.09 89.75 96.50 0.0M
2021-11-23 90.00 90.22 89.48 96.50 0.0M
2021-11-22 90.90 91.29 89.88 96.50 0.0M
2021-11-19 91.57 91.61 89.65 96.50 0.0M
2021-11-18 93.44 93.44 92.13 96.50 0.0M
2021-11-17 93.07 93.46 93.03 96.50 0.0M
2021-11-16 95.13 95.33 93.41 96.50 0.0M
2021-11-15 95.00 95.51 94.95 96.50 0.0M
2021-11-12 95.46 95.91 95.12 96.50 0.7M
2021-11-11 94.72 95.04 94.41 96.50 0.0M
2021-11-10 94.19 94.54 94.05 96.50 0.0M
2021-11-09 93.32 94.16 92.59 96.50 0.0M
2021-11-08 94.58 94.77 93.21 96.50 0.0M
2021-11-05 94.31 95.23 94.17 96.50 0.3M
2021-11-04 94.50 94.59 93.38 96.50 0.0M
2021-11-03 94.00 94.33 93.60 96.50 0.0M
2021-11-02 93.62 94.15 92.93 96.50 0.1M
2021-11-01 95.18 95.18 93.61 96.50 0.0M
2021-10-29 95.79 95.93 94.69 96.50 0.0M
2021-10-28 94.43 95.70 94.43 96.50 0.0M
2021-10-27 96.75 96.75 94.91 96.50 0.0M
2021-10-26 96.54 96.54 95.70 96.50 0.6M
2021-10-25 97.43 97.47 96.66 96.50 0.0M
2021-10-22 97.07 97.07 96.35 96.50 0.0M
2021-10-21 96.80 96.80 96.25 96.50 0.0M
2021-10-20 95.86 96.84 95.75 96.50 0.0M
2021-10-19 96.68 97.31 96.10 96.50 0.0M
2021-10-18 97.73 97.73 96.62 96.50 0.0M
2021-10-15 99.35 99.47 98.58 96.50 0.0M
2021-10-14 98.42 99.23 97.84 96.50 0.0M
2021-10-13 95.59 97.55 95.22 96.50 0.0M
2021-10-12 95.75 96.20 95.52 96.50 0.0M
2021-10-11 95.35 95.55 94.87 96.50 0.0M
2021-10-08 95.91 96.20 95.30 96.50 0.0M
2021-10-07 97.60 97.78 96.37 96.50 0.0M
2021-10-06 95.51 95.86 95.21 96.50 0.0M
2021-10-05 96.61 96.71 96.06 96.50 0.5M
2021-10-04 96.24 96.65 95.53 96.50 0.0M
2021-10-01 95.22 95.65 95.00 96.50 0.0M
2021-09-30 99.17 99.40 94.48 96.50 0.0M
2021-09-29 98.53 99.42 98.44 96.50 0.0M
2021-09-28 100.97 101.30 98.29 96.50 0.0M
2021-09-27 101.82 102.82 101.72 96.50 0.0M
2021-09-24 101.44 101.83 101.20 96.50 0.1M
2021-09-23 100.65 101.88 100.65 96.50 0.0M
2021-09-22 101.27 101.36 100.57 96.50 0.0M
2021-09-21 101.50 102.07 100.74 96.50 0.0M
2021-09-20 100.96 101.07 99.86 96.50 0.0M
2021-09-17 102.16 102.48 101.89 96.50 0.0M
2021-09-16 103.97 103.97 102.15 96.50 0.0M
2021-09-15 102.13 103.80 102.09 96.50 0.0M
2021-09-14 102.80 102.98 102.13 96.50 0.0M
2021-09-13 103.80 104.28 102.12 96.50 0.0M
2021-09-10 103.15 104.92 103.05 96.50 0.0M
2021-09-09 103.53 103.53 102.31 96.50 0.0M
2021-09-08 104.73 105.26 102.38 96.50 0.0M
2021-09-07 105.45 106.39 105.19 96.50 0.0M
2021-09-06 96.50 96.50 96.50 96.50 0.0M
2021-09-03 105.44 105.60 105.17 96.50 0.0M
2021-09-02 104.01 105.34 104.00 96.50 0.0M
2021-09-01 103.14 103.21 102.31 96.50 0.2M
2021-08-31 102.93 103.39 102.89 96.50 0.2M
2021-08-27 101.62 102.27 101.56 96.50 0.0M
2021-08-26 101.27 101.37 101.11 96.50 0.0M
2021-08-25 100.74 101.66 100.44 96.50 0.0M
2021-08-24 100.61 100.64 99.71 96.50 0.0M
2021-08-23 101.72 101.79 101.46 96.50 0.0M
2021-08-20 101.21 101.93 101.11 96.50 0.0M
2021-08-19 100.26 101.26 100.26 96.50 0.0M
2021-08-18 102.10 102.35 101.46 96.50 0.0M
2021-08-17 102.35 102.61 101.89 96.50 0.0M
2021-08-16 101.83 102.23 101.59 96.50 0.0M
2021-08-13 100.33 101.70 100.10 96.50 0.0M
2021-08-12 99.73 99.89 99.57 96.50 0.0M
2021-08-11 100.48 100.48 99.94 96.50 0.0M
2021-08-10 99.54 100.36 99.27 96.50 0.0M
2021-08-09 99.05 99.39 98.65 96.50 0.0M
2021-08-06 99.88 99.90 99.23 96.50 0.0M
2021-08-05 99.89 100.10 99.24 96.50 0.0M
2021-08-04 100.51 100.52 99.13 96.50 0.0M
2021-08-03 100.24 100.81 99.67 96.50 0.0M
2021-08-02 100.72 101.48 100.31 96.50 0.0M
2021-07-30 100.11 100.39 99.67 96.50 0.0M
2021-07-29 99.42 100.59 99.23 96.50 0.0M
2021-07-28 99.88 99.88 99.26 96.50 0.0M
2021-07-27 99.12 100.21 98.87 96.50 0.0M
2021-07-26 98.08 98.97 98.03 96.50 0.0M
2021-07-23 97.74 98.68 97.74 96.50 0.0M
2021-07-22 96.19 97.15 95.97 96.50 0.0M
2021-07-21 95.74 96.55 95.33 96.50 0.0M
2021-07-20 96.22 96.33 94.31 96.50 0.0M
2021-07-19 98.22 98.49 96.78 96.50 0.0M
2021-07-16 99.56 99.60 98.99 96.50 0.0M
2021-07-15 99.12 99.48 99.00 96.50 0.0M
2021-07-14 98.41 99.57 97.94 96.50 0.0M
2021-07-13 98.31 98.55 97.85 96.50 0.1M
2021-07-12 99.00 99.20 98.31 96.50 0.0M
2021-07-09 99.38 100.01 99.22 96.50 0.0M
2021-07-08 98.17 98.96 98.12 96.50 0.0M
2021-07-07 98.47 99.02 98.36 96.50 0.0M
2021-07-06 99.89 100.06 98.27 96.50 0.0M
2021-07-05 96.50 96.50 96.50 96.50 0.0M
2021-07-02 99.92 100.01 99.76 96.50 0.0M
2021-07-01 99.21 100.44 99.21 96.50 0.0M
2021-06-30 98.88 99.15 98.88 96.50 0.0M
2021-06-29 98.85 98.85 98.16 96.50 0.0M
2021-06-28 99.45 99.45 98.61 96.50 0.0M
2021-06-25 98.89 98.98 98.70 96.50 0.0M
2021-06-24 98.45 99.15 98.45 96.50 0.0M
2021-06-23 100.10 100.23 100.10 96.50 0.0M
2021-06-22 99.99 100.44 99.99 96.50 0.0M
2021-06-21 100.27 100.29 99.77 96.50 0.0M
2021-06-18 99.18 99.26 98.39 96.50 0.0M
2021-06-17 99.90 100.10 99.90 96.50 0.0M
2021-06-16 100.53 100.53 100.39 96.50 0.0M
2021-06-15 100.40 100.67 100.19 96.50 0.0M
2021-06-14 99.22 99.40 98.78 96.50 0.1M
2021-06-11 98.10 98.46 98.04 96.50 0.0M
2021-06-10 97.47 97.59 97.20 96.50 0.0M
2021-06-09 97.01 97.25 96.91 96.50 0.0M
2021-06-08 98.01 98.70 97.12 96.50 0.2M
2021-06-07 97.90 98.17 97.90 96.50 0.1M
2021-06-04 97.86 98.02 97.50 96.50 0.0M
2021-06-03 96.86 97.15 96.70 96.50 0.0M
2021-06-02 96.96 97.08 96.61 96.50 0.0M
2021-06-01 97.01 97.42 96.60 96.50 0.0M
2021-05-28 96.75 96.78 96.73 96.50 0.0M
2021-05-27 97.66 97.76 97.09 96.50 0.0M
2021-05-26 97.33 97.46 96.94 96.50 0.0M
2021-05-25 98.04 98.16 96.81 96.50 0.0M
2021-05-24 97.42 98.18 97.42 96.50 1.4M
2021-05-21 97.65 97.65 97.65 96.50 0.0M
2021-05-20 96.21 97.57 96.21 96.50 0.0M
2021-05-19 96.90 96.90 95.94 96.50 0.0M
2021-05-18 97.41 97.78 97.13 96.50 0.1M
2021-05-17 98.09 98.27 97.69 96.50 0.0M
2021-05-14 97.95 98.29 97.92 96.50 0.0M
2021-05-13 96.84 97.33 96.70 96.50 0.0M
2021-05-12 97.36 97.36 97.28 97.25 0.0M
2021-05-11 97.58 97.58 96.67 97.25 0.0M
2021-05-10 97.63 98.41 97.63 98.25 0.0M
2021-05-07 96.57 97.48 96.57 97.25 0.0M
2021-05-06 95.99 96.61 95.86 96.25 0.0M
2021-05-05 94.91 95.08 94.81 95.00 0.0M
2021-05-04 95.78 95.98 95.13 95.50 0.0M
2021-04-30 95.44 95.44 94.50 94.50 0.0M
2021-04-29 94.23 94.85 93.99 94.50 0.0M
2021-04-28 94.99 95.00 94.65 94.50 0.0M
2021-04-27 94.55 94.60 94.24 94.50 0.0M
2021-04-26 94.59 94.62 94.14 94.00 0.0M
2021-04-23 93.67 94.33 93.67 94.50 0.0M
2021-04-22 94.43 94.60 94.00 94.50 0.0M
2021-04-21 95.42 95.58 94.58 95.00 0.0M
2021-04-20 91.20 94.39 91.00 94.25 0.0M
2021-04-19 93.43 93.43 92.49 93.25 0.2M
2021-04-16 92.44 92.48 92.02 92.25 0.0M
2021-04-15 91.69 92.52 91.51 91.50 0.0M
2021-04-14 90.78 91.26 90.48 91.25 0.1M
2021-04-13 90.15 90.69 90.03 90.75 0.0M
2021-04-12 91.12 91.36 91.09 91.25 0.0M
2021-04-09 90.37 90.64 90.20 90.75 0.0M
2021-04-08 88.28 89.08 88.28 89.25 0.0M
2021-04-07 88.75 88.75 88.03 88.50 0.1M
2021-04-06 88.60 88.90 88.18 88.75 0.1M
2021-04-01 88.42 88.42 87.46 87.75 0.0M
2021-03-31 88.73 89.12 88.73 88.96 0.0M
2021-03-30 91.00 91.00 89.90 90.30 0.0M
2021-03-29 90.28 90.29 89.83 90.03 0.0M
2021-03-26 88.80 90.00 88.80 89.72 0.0M
2021-03-25 88.39 88.63 88.39 87.79 0.0M
2021-03-24 87.73 89.25 87.73 89.00 0.0M
2021-03-23 88.77 88.94 88.26 88.85 0.0M
2021-03-22 89.25 89.94 88.27 89.41 0.0M
2021-03-19 89.15 89.97 89.09 89.77 0.0M
2021-03-18 89.28 90.58 89.24 90.23 0.0M
2021-03-17 88.47 89.00 88.41 88.87 0.0M
2021-03-16 87.16 88.10 87.16 88.11 0.0M
2021-03-15 88.00 88.20 87.28 87.91 0.0M
2021-03-12 87.42 87.61 87.13 87.22 0.0M
2021-03-11 86.49 87.48 86.37 86.82 0.4M
2021-03-10 87.01 87.01 86.14 86.28 0.0M
2021-03-09 86.55 87.31 86.55 86.88 0.0M
2021-03-08 86.16 87.11 86.09 86.55 0.1M
2021-03-05 84.73 85.68 84.73 85.84 0.0M
2021-03-04 85.55 85.55 84.70 86.06 0.0M
2021-03-03 85.85 85.86 85.85 85.43 0.0M
2021-03-02 85.18 85.64 85.18 85.03 0.0M
2021-03-01 84.73 85.94 84.73 85.88 0.0M
2021-02-26 84.96 85.40 84.96 84.95 0.0M
2021-02-25 87.15 87.73 86.85 87.63 0.0M
2021-02-24 86.02 87.67 86.02 87.20 0.0M
2021-02-23 87.76 87.76 86.24 86.81 0.0M
2021-02-22 85.07 85.88 85.06 85.90 0.0M
2021-02-19 86.33 86.47 86.10 86.04 0.0M
2021-02-18 86.45 86.91 86.45 86.29 0.0M
2021-02-17 85.70 86.95 85.70 86.85 0.0M
2021-02-16 86.05 86.07 85.53 85.72 0.1M
2021-02-15 86.23 86.23 86.23 86.23 0.0M
2021-02-12 85.57 85.66 85.40 85.55 0.0M
2021-02-11 85.92 86.20 85.00 85.81 0.0M
2021-02-10 87.01 87.01 85.41 86.16 0.0M
2021-02-09 86.19 86.46 85.80 86.42 0.0M
2021-02-08 84.40 85.50 84.40 85.02 0.0M
2021-02-05 84.42 84.42 83.85 84.04 0.0M
2021-02-04 81.95 82.89 81.92 83.37 0.0M
2021-02-03 79.39 79.70 79.39 80.00 0.0M
2021-02-02 79.66 79.84 79.46 79.50 0.0M
2021-02-01 79.27 79.27 78.68 78.70 0.0M
2021-01-29 81.25 81.25 79.66 80.17 0.0M
2021-01-28 80.22 81.94 80.22 81.95 0.0M
2021-01-27 81.08 81.23 80.32 81.17 0.0M
2021-01-26 81.50 81.80 81.39 81.39 0.1M
2021-01-25 80.10 80.42 80.10 80.41 0.0M
2021-01-22 81.12 81.13 80.75 81.08 0.0M
2021-01-21 81.96 81.96 81.28 81.37 0.8M
2021-01-20 81.90 81.90 81.43 81.20 0.0M
2021-01-19 81.44 82.16 80.94 81.81 0.1M
2021-01-18 81.14 81.14 81.14 81.14 0.0M
2021-01-15 81.18 81.18 80.09 80.52 0.0M
2021-01-14 81.23 81.37 80.82 81.32 0.0M
2021-01-13 80.87 81.15 80.82 80.87 0.0M
2021-01-12 81.66 81.66 80.20 81.18 0.0M
2021-01-11 83.10 83.22 83.10 83.23 0.0M
2021-01-08 83.37 83.37 82.76 83.07 0.0M
2021-01-07 67.44 67.44 67.44 82.81 0.0M
2021-01-06 82.39 83.06 82.39 82.91 0.1M
2021-01-05 82.37 82.37 82.37 82.37 0.0M
2021-01-04 80.95 80.95 80.95 80.95 0.0M