Aboitiz Power Corp (AP)

AP
🏛️ フィリピン →
42.20
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
09:30 43.00 43.10 43.00 43.10 0.7K
09:35 43.10 43.10 42.60 42.65 3.3K
09:40 42.65 42.65 42.65 42.65 46.7K
09:50 42.70 42.70 42.70 42.70 0.1K
09:55 42.90 42.90 42.75 42.75 0.8K
10:00 42.75 42.75 42.65 42.65 3.1K
10:05 42.65 42.65 42.65 42.65 1.5K
10:10 42.90 42.90 42.90 42.90 0.1K
10:15 42.90 43.00 42.65 42.65 7.8K
10:20 42.65 42.65 42.65 42.65 1.0K
10:30 42.65 42.65 42.65 42.65 1.1K
10:35 42.65 42.65 42.65 42.65 1.6K
10:40 42.65 42.65 42.65 42.65 2.9K
10:50 42.60 42.60 42.60 42.60 16.5K
10:55 42.50 42.50 42.50 42.50 4.3K
11:05 42.50 42.50 42.50 42.50 0.2K
11:10 42.50 42.50 42.50 42.50 0.1K
11:15 42.35 42.35 42.35 42.35 0.6K
11:20 42.35 42.35 42.35 42.35 4.5K
11:30 42.40 42.40 42.40 42.40 0.1K
11:35 42.40 42.40 42.40 42.40 0.3K
11:45 42.35 42.40 42.35 42.40 1.1K
11:50 42.35 42.35 42.35 42.35 1.0K
11:55 42.35 42.35 42.30 42.30 12.3K
13:05 42.40 42.40 42.40 42.40 0.5K
13:10 42.40 42.45 42.40 42.45 10.2K
13:15 42.45 42.45 42.45 42.45 0.1K
13:20 42.40 42.40 42.30 42.30 15.0K
13:25 42.30 42.30 42.30 42.30 0.1K
13:30 42.30 42.30 42.30 42.30 0.7K
13:40 42.20 42.20 42.20 42.20 1.2K
13:45 42.20 42.30 42.20 42.30 1.7K
13:55 42.30 42.40 42.30 42.40 2.2K
14:00 42.40 42.50 42.35 42.50 13.8K
14:05 42.75 42.75 42.40 42.40 0.6K
14:10 42.75 42.75 42.75 42.75 0.3K
14:15 42.80 42.80 42.70 42.70 1.5K
14:20 42.70 42.70 42.40 42.40 0.9K
14:25 42.40 42.40 42.40 42.40 0.2K
14:30 42.70 42.75 42.40 42.75 0.7K
14:35 42.65 42.65 42.30 42.30 1.6K
14:40 42.65 42.65 42.20 42.60 4.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 43.00 43.10 42.20 42.20 0.2M
2025-09-25 42.70 43.75 42.70 43.00 0.6M
2025-09-24 43.80 43.85 42.70 42.70 0.8M
2025-09-23 43.10 43.95 43.10 43.80 1.4M
2025-09-22 43.80 43.80 43.10 43.10 0.7M
2025-09-19 43.50 43.90 43.00 43.85 31.0M
2025-09-18 44.00 44.30 43.50 43.50 2.6M
2025-09-17 44.00 44.45 44.00 44.00 2.4M
2025-09-16 44.00 44.50 43.80 43.80 0.6M
2025-09-15 43.45 44.35 43.45 44.00 1.0M
2025-09-12 44.30 44.60 43.05 43.95 1.8M
2025-09-11 44.00 44.60 44.00 44.30 1.9M
2025-09-10 44.35 44.70 43.95 44.00 4.0M
2025-09-09 44.30 44.90 44.25 44.35 2.6M
2025-09-08 42.95 44.50 42.95 44.30 2.4M
2025-09-05 43.40 43.55 42.75 43.00 1.4M
2025-09-04 42.90 43.55 42.80 43.30 1.9M
2025-09-03 43.05 44.00 42.80 42.90 1.9M
2025-09-02 42.90 43.70 42.55 43.50 10.2M
2025-09-01 42.40 43.30 42.35 42.70 1.9M
2025-08-29 42.90 43.40 42.40 42.40 1.4M
2025-08-28 42.00 43.00 42.00 42.95 1.5M
2025-08-27 42.30 43.40 41.80 41.80 2.5M
2025-08-26 42.20 42.95 40.55 42.30 2.6M
2025-08-22 42.90 43.25 42.20 42.20 3.1M
2025-08-20 43.00 43.25 42.55 42.95 0.5M
2025-08-19 41.55 43.00 41.55 43.00 1.5M
2025-08-18 43.00 44.90 41.25 41.55 9.1M
2025-08-15 42.70 42.90 42.00 42.75 1.7M
2025-08-14 42.00 43.15 41.95 42.70 4.7M
2025-08-13 41.00 42.30 40.25 42.00 1.5M
2025-08-12 39.70 41.00 39.35 40.90 1.4M
2025-08-11 39.95 39.95 39.05 39.70 1.6M
2025-08-08 41.50 42.00 39.10 40.05 1.6M
2025-08-07 41.90 41.90 41.20 41.55 0.3M
2025-08-06 41.70 42.15 41.40 41.90 0.5M
2025-08-05 41.60 42.15 41.40 41.65 0.4M
2025-08-04 43.00 43.00 40.50 41.60 1.3M
2025-08-01 43.10 43.10 42.10 42.30 0.2M
2025-07-31 42.45 43.20 41.90 43.20 2.3M
2025-07-30 42.80 42.90 42.10 42.50 0.6M
2025-07-29 43.90 43.90 42.80 42.95 0.5M
2025-07-28 43.30 43.30 42.80 43.00 2.0M
2025-07-25 43.95 43.95 43.00 43.30 0.8M
2025-07-24 43.50 44.00 43.05 43.45 0.7M
2025-07-23 42.90 44.75 42.85 43.50 3.2M
2025-07-22 42.10 43.25 42.10 43.00 4.1M
2025-07-21 41.20 42.35 41.15 42.05 2.9M
2025-07-18 40.10 41.20 40.10 41.20 1.6M
2025-07-17 40.25 40.85 39.75 40.35 0.4M
2025-07-16 41.00 41.00 40.00 40.05 0.4M
2025-07-15 41.85 41.85 41.00 41.00 2.6M
2025-07-14 40.95 42.05 40.20 42.00 3.9M
2025-07-11 40.05 41.05 40.05 40.95 1.1M
2025-07-10 40.25 41.00 39.50 41.00 1.3M
2025-07-09 39.80 40.30 39.25 40.00 0.7M
2025-07-08 39.30 39.80 39.00 39.80 1.0M
2025-07-07 39.50 39.85 38.50 39.30 1.3M
2025-07-04 40.00 40.00 38.80 39.10 1.2M
2025-07-03 40.10 40.20 39.40 39.50 0.5M
2025-07-02 39.60 40.45 39.40 40.10 1.1M
2025-07-01 40.90 40.90 39.60 39.65 0.5M
2025-06-30 39.85 40.90 39.80 40.90 1.5M
2025-06-27 39.50 40.30 39.50 39.80 0.6M
2025-06-26 39.50 39.90 39.30 39.90 0.3M
2025-06-25 40.35 40.35 39.50 39.50 0.5M
2025-06-24 39.45 40.15 39.30 39.95 1.0M
2025-06-23 39.50 39.50 38.75 38.80 0.5M
2025-06-20 40.00 40.30 39.15 40.00 2.3M
2025-06-19 40.95 40.95 39.95 40.10 2.5M
2025-06-18 40.35 41.50 40.00 40.95 2.1M
2025-06-17 38.40 41.10 38.35 40.50 3.2M
2025-06-16 38.00 38.50 38.00 38.15 0.5M
2025-06-13 38.00 38.65 38.00 38.50 0.4M
2025-06-11 38.70 38.90 37.80 38.00 1.2M
2025-06-10 39.20 39.50 38.60 38.90 1.0M
2025-06-09 38.20 39.25 37.70 39.20 1.4M
2025-06-05 38.15 39.75 38.15 39.60 8.0M
2025-06-04 36.35 38.10 36.15 38.10 2.2M
2025-06-03 35.50 36.45 35.50 36.35 0.3M
2025-06-02 35.60 35.95 35.20 35.50 0.5M
2025-05-30 36.45 36.45 35.00 35.00 0.8M
2025-05-29 36.00 36.45 36.00 36.40 1.0M
2025-05-28 35.80 36.35 35.60 35.85 0.7M
2025-05-27 35.60 35.80 35.40 35.70 0.4M
2025-05-26 36.00 36.00 35.40 35.50 0.1M
2025-05-23 35.45 36.00 35.05 36.00 0.7M
2025-05-22 36.00 36.00 35.15 35.15 0.5M
2025-05-21 35.40 36.00 35.40 35.50 0.3M
2025-05-20 36.30 36.30 35.40 35.40 0.7M
2025-05-19 35.70 36.30 35.70 36.30 0.5M
2025-05-16 36.50 36.50 35.50 35.50 4.3M
2025-05-15 36.50 37.00 36.30 36.30 1.1M
2025-05-14 36.90 37.40 35.90 36.30 5.4M
2025-05-13 36.90 37.45 36.90 36.90 0.6M
2025-05-09 37.10 37.30 36.45 36.50 1.5M
2025-05-08 37.35 37.85 37.20 37.20 1.6M
2025-05-07 36.65 37.45 36.60 37.20 0.9M
2025-05-06 35.80 36.65 35.70 36.60 1.4M
2025-05-05 36.10 36.50 35.80 35.85 4.3M
2025-05-02 37.50 38.00 36.15 36.15 3.1M
2025-04-30 37.80 37.85 37.30 37.30 1.5M
2025-04-29 38.80 39.00 37.85 37.85 0.5M
2025-04-28 38.80 39.00 38.10 38.50 0.3M
2025-04-25 39.15 39.20 38.70 38.80 0.3M
2025-04-24 39.15 39.15 38.70 39.00 0.9M
2025-04-23 38.40 39.15 38.30 39.15 0.7M
2025-04-22 38.40 38.50 38.25 38.40 0.3M
2025-04-21 38.45 38.50 38.20 38.40 0.4M
2025-04-16 38.20 38.40 38.15 38.40 0.6M
2025-04-15 37.45 38.20 37.45 37.85 0.5M
2025-04-14 37.80 37.85 37.05 37.45 0.7M
2025-04-11 38.45 38.45 37.80 37.85 0.4M
2025-04-10 38.40 38.60 37.90 38.45 2.5M
2025-04-08 37.00 38.10 36.90 38.10 2.2M
2025-04-07 38.00 38.00 36.25 37.00 1.4M
2025-04-04 38.65 38.65 38.05 38.35 0.5M
2025-04-03 38.40 38.65 38.40 38.65 0.2M
2025-04-02 38.75 38.75 38.40 38.60 0.8M
2025-03-31 38.50 38.75 38.30 38.60 1.1M
2025-03-28 39.00 39.00 38.20 38.50 0.2M
2025-03-27 38.75 38.95 38.10 38.80 0.8M
2025-03-26 38.60 39.00 38.40 38.75 1.2M
2025-03-25 38.50 38.50 37.80 38.50 1.2M
2025-03-24 39.90 39.90 38.50 38.50 0.6M
2025-03-21 39.95 39.95 39.30 39.95 0.7M
2025-03-20 40.00 40.20 39.60 39.95 1.9M
2025-03-19 41.90 42.05 41.50 41.80 1.3M
2025-03-18 41.90 42.00 41.65 41.95 0.6M
2025-03-17 41.50 41.95 41.40 41.90 0.7M
2025-03-14 41.50 41.50 40.85 41.40 0.6M
2025-03-13 40.70 41.50 40.60 41.50 1.3M
2025-03-12 40.90 40.90 40.55 40.70 0.3M
2025-03-11 40.95 41.50 40.45 40.75 0.6M
2025-03-10 41.20 41.80 40.85 41.00 3.2M
2025-03-07 41.20 41.95 40.65 40.85 2.3M
2025-03-06 41.70 41.95 40.90 41.10 0.5M
2025-03-05 41.90 42.45 41.80 41.95 0.3M
2025-03-04 42.05 42.35 41.65 41.90 0.3M
2025-03-03 42.95 42.95 41.80 42.35 0.9M
2025-02-28 39.85 43.50 39.85 43.50 3.2M
2025-02-27 40.70 41.05 40.40 40.50 3.9M
2025-02-26 40.90 41.00 40.70 40.85 1.1M
2025-02-25 41.20 41.70 40.85 40.90 0.7M
2025-02-24 43.00 43.00 41.05 41.20 4.1M
2025-02-21 43.00 43.25 42.60 43.00 1.6M
2025-02-20 42.40 43.35 42.20 42.20 1.5M
2025-02-19 42.80 43.45 42.50 42.70 1.3M
2025-02-18 42.20 43.60 42.20 43.60 3.8M
2025-02-17 42.50 42.75 41.80 42.00 0.7M
2025-02-14 42.20 43.15 42.20 42.20 1.6M
2025-02-13 42.00 43.15 42.00 42.20 1.2M
2025-02-12 42.75 43.00 42.00 42.00 1.5M
2025-02-11 42.35 43.20 42.35 42.75 2.0M
2025-02-10 44.25 44.25 42.25 42.30 2.6M
2025-02-07 42.75 44.50 42.75 44.50 5.1M
2025-02-06 40.55 43.10 40.55 42.75 8.4M
2025-02-05 40.00 41.50 40.00 40.40 3.8M
2025-02-04 39.95 40.00 39.90 40.00 0.4M
2025-02-03 39.50 39.95 39.40 39.70 1.0M
2025-01-31 39.20 39.90 39.10 39.90 1.1M
2025-01-30 39.40 39.75 39.00 39.30 0.8M
2025-01-28 39.90 39.90 39.25 39.40 0.2M
2025-01-27 39.70 40.00 39.00 39.85 1.3M
2025-01-24 40.00 40.25 39.80 40.00 1.4M
2025-01-23 39.90 40.25 39.90 40.00 1.6M
2025-01-22 39.85 40.30 39.80 39.90 0.7M
2025-01-21 39.60 40.00 39.35 39.90 0.6M
2025-01-20 39.45 39.70 39.35 39.60 0.4M
2025-01-17 39.75 39.75 38.90 39.45 1.0M
2025-01-16 39.65 40.10 39.65 39.70 1.9M
2025-01-15 39.35 39.90 39.35 39.70 1.7M
2025-01-14 39.50 40.50 39.35 39.50 2.8M
2025-01-13 39.50 39.80 39.25 39.50 0.9M
2025-01-10 39.70 39.95 39.50 39.55 0.9M
2025-01-09 39.05 40.00 39.05 39.70 0.3M
2025-01-08 39.60 39.65 39.05 39.10 0.2M
2025-01-07 39.90 39.90 39.10 39.70 0.6M
2025-01-06 39.95 39.95 39.60 39.90 0.7M
2025-01-03 38.50 40.20 38.25 40.00 2.1M
2025-01-02 37.70 38.60 37.45 38.60 0.6M