Aboitiz Equity Ventures Inc (AEV)

AEV
🏛️ フィリピン →
30.95
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
2022-12-29 56.75 58.05 56.75 57.70 1.5M
2022-12-28 56.20 57.75 56.20 57.75 0.2M
2022-12-27 57.00 57.30 56.20 56.20 0.2M
2022-12-23 56.75 56.80 56.15 56.80 0.2M
2022-12-22 56.50 57.35 56.50 57.00 0.4M
2022-12-21 56.30 56.50 55.50 56.50 0.5M
2022-12-20 55.00 56.40 54.30 56.40 0.9M
2022-12-19 54.90 55.00 54.05 55.00 0.3M
2022-12-16 54.10 55.00 54.05 54.90 1.0M
2022-12-15 54.65 54.75 54.10 54.30 0.5M
2022-12-14 54.50 54.85 54.15 54.85 1.1M
2022-12-13 54.65 54.65 53.95 54.40 0.9M
2022-12-12 54.70 54.70 53.60 54.10 1.1M
2022-12-09 53.85 54.80 53.80 54.00 0.7M
2022-12-07 55.15 55.40 53.80 53.80 1.0M
2022-12-06 54.10 55.45 54.05 55.45 1.3M
2022-12-05 55.15 56.60 54.30 54.30 1.3M
2022-12-02 57.30 57.70 55.00 55.10 2.1M
2022-12-01 58.60 59.80 57.20 57.50 2.4M
2022-11-29 56.50 60.00 56.35 60.00 7.3M
2022-11-28 56.60 57.20 56.10 56.35 1.7M
2022-11-25 55.95 56.50 55.75 56.50 2.0M
2022-11-24 55.70 56.45 55.70 55.90 1.7M
2022-11-23 56.85 57.30 55.55 55.55 2.6M
2022-11-22 57.20 57.30 56.55 57.00 1.0M
2022-11-21 56.80 57.30 56.25 57.30 0.5M
2022-11-18 56.80 56.80 56.05 56.75 0.7M
2022-11-17 55.30 56.55 55.30 56.35 2.5M
2022-11-16 57.70 57.90 55.00 55.25 2.4M
2022-11-15 57.20 58.20 57.10 57.70 2.2M
2022-11-14 56.85 58.50 56.80 58.50 2.5M
2022-11-11 57.50 57.80 56.55 56.80 1.2M
2022-11-10 57.50 57.50 56.30 56.50 0.5M
2022-11-09 56.80 57.55 56.40 57.30 1.8M
2022-11-08 57.60 57.75 56.30 56.30 0.5M
2022-11-07 56.00 57.30 56.00 57.20 1.5M
2022-11-04 57.80 57.80 56.30 57.20 1.3M
2022-11-03 57.15 57.85 56.85 57.00 0.6M
2022-11-02 56.70 57.85 56.70 57.25 1.1M
2022-10-28 57.35 57.75 56.70 56.70 0.5M
2022-10-27 57.55 57.65 57.00 57.45 1.7M
2022-10-26 57.30 57.90 56.65 57.25 0.7M
2022-10-25 57.35 57.80 56.65 57.80 1.0M
2022-10-24 56.20 57.30 56.20 57.10 0.5M
2022-10-21 56.95 57.95 55.80 55.80 1.6M
2022-10-20 59.30 59.30 56.80 56.90 1.1M
2022-10-19 59.50 59.90 58.80 59.00 1.4M
2022-10-18 58.15 60.05 58.15 59.50 1.9M
2022-10-17 57.60 58.65 57.40 58.00 2.0M
2022-10-14 57.40 57.90 56.50 57.90 0.8M
2022-10-13 56.50 58.10 56.30 56.30 1.6M
2022-10-12 56.30 56.90 56.30 56.80 0.4M
2022-10-11 54.50 56.85 54.50 56.80 1.1M
2022-10-10 55.55 57.05 53.50 54.60 1.0M
2022-10-07 56.50 57.10 55.00 56.60 0.5M
2022-10-06 57.05 57.05 55.35 56.00 1.5M
2022-10-05 55.80 57.05 55.00 56.90 1.2M
2022-10-04 52.60 55.80 52.50 55.80 1.0M
2022-10-03 53.65 53.65 50.20 52.00 1.1M
2022-09-30 55.55 56.00 53.65 53.65 1.2M
2022-09-29 55.75 56.90 55.30 56.90 0.7M
2022-09-28 55.85 55.85 54.35 55.20 0.9M
2022-09-27 57.05 57.85 54.05 55.05 1.7M
2022-09-26 58.30 58.30 57.05 57.45 0.4M
2022-09-23 58.30 58.30 57.05 57.45 0.4M
2022-09-22 57.60 58.00 56.30 58.00 0.9M
2022-09-21 58.00 58.00 56.60 57.50 1.5M
2022-09-20 57.65 58.50 57.50 57.50 1.9M
2022-09-19 56.95 58.75 56.95 57.25 2.4M
2022-09-16 57.00 57.80 56.25 56.85 1.1M
2022-09-15 56.50 57.70 56.30 57.10 1.3M
2022-09-14 58.60 58.65 56.20 56.20 1.1M
2022-09-13 59.35 59.35 58.60 59.10 0.6M
2022-09-12 57.80 59.60 57.80 59.10 0.8M
2022-09-09 58.50 58.50 57.80 57.80 0.4M
2022-09-08 58.35 58.40 58.00 58.25 1.0M
2022-09-07 59.80 59.80 57.80 58.30 1.2M
2022-09-06 58.00 59.95 57.55 59.95 1.1M
2022-09-05 58.85 58.85 57.55 58.00 0.4M
2022-09-02 55.20 59.40 55.15 59.40 2.5M
2022-09-01 56.10 57.00 55.00 55.00 2.1M
2022-08-31 57.75 57.95 56.15 56.15 1.9M
2022-08-30 57.00 58.80 56.50 58.00 1.0M
2022-08-26 58.00 61.00 57.35 59.00 3.8M
2022-08-25 56.50 57.35 56.10 57.35 1.5M
2022-08-24 55.60 56.65 55.60 56.50 1.7M
2022-08-23 57.45 57.45 55.65 56.00 1.7M
2022-08-22 59.90 59.90 57.40 57.50 2.1M
2022-08-19 61.10 61.20 59.25 60.40 0.6M
2022-08-18 61.20 61.30 60.55 61.00 2.4M
2022-08-17 60.35 61.95 60.20 61.20 1.5M
2022-08-16 59.95 60.20 59.50 60.20 3.0M
2022-08-15 59.70 60.25 59.05 59.70 1.7M
2022-08-12 59.70 59.70 58.80 59.45 1.9M
2022-08-11 57.50 61.00 57.35 59.70 8.9M
2022-08-10 58.10 58.10 56.30 57.35 4.4M
2022-08-09 57.30 58.50 57.25 58.15 1.6M
2022-08-08 58.20 58.20 57.00 57.30 1.7M
2022-08-05 59.00 59.50 58.20 58.20 1.6M
2022-08-04 59.00 59.50 58.00 59.00 2.4M
2022-08-03 57.50 59.75 57.20 58.90 3.0M
2022-08-02 58.80 58.80 56.45 58.00 2.9M
2022-08-01 57.35 59.00 55.40 59.00 1.1M
2022-07-29 57.50 57.60 55.50 57.05 2.4M
2022-07-28 55.00 57.50 55.00 57.50 3.3M
2022-07-27 53.45 55.05 52.25 55.00 2.0M
2022-07-26 52.00 53.25 52.00 53.20 0.8M
2022-07-25 52.40 52.40 51.05 52.00 0.7M
2022-07-22 52.40 52.50 51.20 52.40 0.8M
2022-07-21 51.55 52.65 50.20 52.40 2.0M
2022-07-20 51.05 52.45 51.05 51.50 1.2M
2022-07-19 51.90 51.90 50.95 51.00 0.8M
2022-07-18 50.90 51.90 50.25 51.90 0.6M
2022-07-15 50.85 51.00 50.05 51.00 0.3M
2022-07-14 49.80 50.85 48.50 50.85 0.8M
2022-07-13 50.00 50.85 49.00 49.00 0.3M
2022-07-12 51.30 51.45 50.00 50.00 0.3M
2022-07-11 50.85 52.80 49.45 50.50 1.3M
2022-07-08 50.10 53.50 48.85 51.20 2.1M
2022-07-07 49.40 50.15 48.10 50.15 0.7M
2022-07-06 48.45 49.55 48.45 49.40 0.8M
2022-07-05 48.00 49.00 47.75 49.00 0.6M
2022-07-04 48.45 48.45 45.95 47.25 1.9M
2022-07-01 48.25 48.80 48.25 48.50 0.7M
2022-06-30 50.50 50.60 47.00 47.55 2.1M
2022-06-29 51.10 51.45 49.35 49.35 0.7M
2022-06-28 51.40 51.45 50.50 51.10 1.7M
2022-06-27 51.50 51.50 50.30 51.45 4.7M
2022-06-24 49.30 51.50 49.10 51.50 0.9M
2022-06-23 49.30 49.30 48.05 49.00 1.1M
2022-06-22 48.20 49.45 48.20 48.95 0.4M
2022-06-21 49.00 49.20 48.10 49.20 0.6M
2022-06-20 48.65 49.20 48.00 49.20 0.4M
2022-06-17 49.00 50.10 48.10 48.65 1.0M
2022-06-16 48.70 50.00 48.70 50.00 2.9M
2022-06-15 49.90 50.45 48.05 48.20 0.9M
2022-06-14 48.75 51.10 48.50 51.10 1.3M
2022-06-13 49.55 49.70 48.60 49.50 0.6M
2022-06-10 51.80 51.80 49.30 49.70 0.9M
2022-06-09 52.50 52.50 51.25 51.50 0.8M
2022-06-08 53.00 53.00 51.30 52.00 0.8M
2022-06-07 51.70 53.05 50.80 53.00 2.0M
2022-06-06 51.20 51.95 50.75 51.70 0.2M
2022-06-03 52.40 52.40 50.85 51.20 1.2M
2022-06-02 51.50 52.40 50.50 52.40 2.2M
2022-06-01 53.00 53.50 51.20 51.50 1.1M
2022-05-31 53.50 54.15 51.55 53.00 19.7M
2022-05-30 51.00 53.70 50.70 52.50 1.4M
2022-05-27 49.60 51.45 48.25 51.00 2.7M
2022-05-26 47.80 49.60 47.60 49.60 1.2M
2022-05-25 46.95 47.80 46.20 47.80 0.9M
2022-05-24 48.25 48.25 46.85 46.90 1.1M
2022-05-23 48.50 48.90 47.95 48.20 1.1M
2022-05-20 47.95 48.45 47.50 48.00 1.1M
2022-05-19 47.50 48.15 47.35 47.90 2.2M
2022-05-18 48.00 48.60 47.60 48.10 1.7M
2022-05-17 46.50 48.20 45.60 48.00 3.5M
2022-05-16 47.20 48.00 44.85 47.30 7.5M
2022-05-13 49.90 49.90 47.00 47.00 5.7M
2022-05-12 50.00 50.80 49.90 50.00 2.5M
2022-05-11 50.15 51.20 50.05 50.05 2.9M
2022-05-10 49.80 51.25 49.40 51.25 1.1M
2022-05-06 50.60 51.65 50.50 50.50 1.8M
2022-05-05 51.95 52.05 50.00 51.65 1.9M
2022-05-04 50.70 51.65 50.20 51.65 1.0M
2022-05-02 51.00 51.60 50.20 50.70 0.9M
2022-04-29 54.45 54.45 50.60 50.60 1.4M
2022-04-28 54.00 54.45 53.30 54.45 1.0M
2022-04-27 55.80 56.50 53.25 54.50 1.1M
2022-04-26 56.30 56.70 55.65 56.10 0.6M
2022-04-25 56.80 56.90 55.50 56.90 0.7M
2022-04-22 56.00 56.85 55.55 56.85 0.9M
2022-04-21 56.30 56.60 55.75 56.00 1.8M
2022-04-20 55.35 56.60 55.35 56.30 1.0M
2022-04-19 56.75 57.20 55.00 55.00 1.1M
2022-04-18 57.65 57.65 56.10 56.75 0.4M
2022-04-13 55.50 57.65 55.45 57.65 1.2M
2022-04-12 56.80 56.80 55.00 55.50 0.6M
2022-04-11 57.00 57.00 55.80 55.80 0.7M
2022-04-08 56.50 57.05 56.20 56.50 0.6M
2022-04-07 58.50 58.90 56.00 56.50 1.7M
2022-04-06 60.00 60.00 57.90 57.90 0.5M
2022-04-05 59.60 60.00 59.60 60.00 2.3M
2022-04-04 59.60 60.00 59.55 60.00 1.1M
2022-04-01 59.50 59.55 58.55 59.55 0.5M
2022-03-31 58.70 59.50 57.90 59.50 1.0M
2022-03-30 59.00 59.00 57.65 58.60 1.0M
2022-03-29 57.90 59.00 57.90 59.00 0.8M
2022-03-28 58.95 59.10 57.95 59.10 0.8M
2022-03-25 58.00 58.95 58.00 58.95 0.6M
2022-03-24 57.95 58.15 57.00 58.00 0.8M
2022-03-23 57.00 58.40 57.00 57.30 1.5M
2022-03-22 57.45 62.00 54.00 57.00 3.6M
2022-03-21 57.00 57.80 56.75 57.50 1.4M
2022-03-18 58.45 59.00 56.75 56.75 2.1M
2022-03-17 59.00 60.00 58.55 58.55 0.9M
2022-03-16 59.90 59.90 58.95 59.00 1.5M
2022-03-15 59.90 59.90 56.35 59.90 1.3M
2022-03-14 61.00 61.00 57.00 60.00 2.0M
2022-03-11 58.80 61.00 58.40 61.00 0.6M
2022-03-10 58.50 59.45 58.20 59.45 0.9M
2022-03-09 58.70 60.10 57.75 57.75 1.5M
2022-03-08 60.60 61.65 58.70 58.70 1.2M
2022-03-07 61.50 61.80 59.95 61.80 0.7M
2022-03-04 61.90 61.95 61.10 61.50 0.3M
2022-03-03 61.00 62.40 61.00 62.40 0.3M
2022-03-02 62.00 62.00 60.50 61.00 0.5M
2022-03-01 60.50 62.00 59.35 62.00 0.7M
2022-02-28 59.80 60.50 59.45 59.90 1.4M
2022-02-24 61.80 62.70 59.95 59.95 0.5M
2022-02-23 63.00 63.25 61.05 61.80 0.4M
2022-02-22 60.20 63.00 60.20 63.00 1.0M
2022-02-21 61.20 61.45 59.65 61.20 0.6M
2022-02-18 62.00 62.20 60.50 61.20 1.0M
2022-02-17 62.00 62.90 61.75 62.80 0.9M
2022-02-16 60.85 63.00 59.50 63.00 1.3M
2022-02-15 58.20 60.90 58.20 60.90 1.2M
2022-02-14 57.40 59.00 57.40 58.05 1.0M
2022-02-11 60.80 60.80 56.55 57.50 4.3M
2022-02-10 60.45 61.00 59.05 59.50 0.8M
2022-02-09 60.80 61.80 60.45 60.45 0.6M
2022-02-08 61.25 61.90 60.70 61.00 0.8M
2022-02-07 62.00 62.00 60.55 61.00 0.8M
2022-02-04 60.35 62.00 60.35 62.00 0.5M
2022-02-03 62.50 63.00 60.00 60.00 1.0M
2022-02-02 63.00 63.40 62.05 62.50 0.8M
2022-01-31 63.10 65.15 62.60 63.00 2.4M
2022-01-28 62.95 63.05 62.15 62.50 0.7M
2022-01-27 62.50 63.35 62.00 63.00 0.7M
2022-01-26 63.00 63.50 61.85 62.50 1.8M
2022-01-25 63.50 64.05 62.00 64.05 1.1M
2022-01-24 62.95 63.50 61.85 63.50 0.6M
2022-01-21 60.70 62.95 60.70 62.95 0.8M
2022-01-20 62.30 62.90 60.35 60.35 1.2M
2022-01-19 60.30 62.30 60.00 62.30 1.0M
2022-01-18 60.50 61.70 60.20 60.85 0.7M
2022-01-17 60.50 61.25 60.00 60.10 0.5M
2022-01-14 60.00 64.25 59.85 60.00 2.2M
2022-01-13 59.50 60.10 59.00 60.00 2.4M
2022-01-12 58.50 59.50 58.05 59.50 1.1M
2022-01-11 58.50 59.75 58.05 58.50 2.9M
2022-01-10 56.60 58.95 54.85 58.50 2.7M
2022-01-07 56.40 56.75 54.85 56.70 1.1M
2022-01-06 55.35 56.70 53.50 56.70 1.3M
2022-01-05 55.75 56.25 53.00 55.40 1.2M
2022-01-03 54.45 56.45 52.35 55.75 2.4M