Aboitiz Power Corp (AP)

AP
🏛️ フィリピン →
41.90
最終更新: 2025-09-29
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 30.55 30.55 29.60 29.70 2.0M
2021-12-29 30.30 30.70 30.25 30.60 0.7M
2021-12-28 30.70 30.95 30.25 30.25 0.7M
2021-12-27 31.00 31.00 30.50 30.50 0.8M
2021-12-24 31.00 31.10 30.60 30.90 0.2M
2021-12-23 31.00 31.35 30.85 30.85 0.5M
2021-12-22 30.70 31.45 30.70 31.10 1.8M
2021-12-21 30.65 31.00 30.60 30.70 0.6M
2021-12-20 31.80 31.80 30.65 30.65 1.5M
2021-12-17 31.80 31.80 31.30 31.80 0.9M
2021-12-16 30.65 31.85 30.60 31.70 2.5M
2021-12-15 30.55 30.95 30.25 30.40 1.8M
2021-12-14 30.50 30.60 30.05 30.55 0.7M
2021-12-13 30.70 30.70 30.20 30.20 1.1M
2021-12-10 30.75 30.75 30.45 30.50 1.0M
2021-12-09 29.50 30.85 29.50 30.75 2.6M
2021-12-07 30.15 30.15 29.30 29.30 1.5M
2021-12-06 30.00 30.30 29.75 30.15 0.6M
2021-12-03 29.75 30.20 29.60 30.00 2.0M
2021-12-02 29.30 29.80 29.25 29.70 1.5M
2021-12-01 29.95 30.00 29.15 29.30 2.5M
2021-11-29 30.10 30.10 29.15 29.95 2.6M
2021-11-26 30.65 30.65 30.30 30.55 1.6M
2021-11-25 30.70 30.75 30.55 30.65 0.4M
2021-11-24 30.75 30.95 30.40 30.70 1.0M
2021-11-23 30.15 31.00 30.15 30.75 1.2M
2021-11-22 30.60 31.00 30.10 30.10 2.4M
2021-11-19 31.50 31.50 30.00 30.60 5.1M
2021-11-18 31.80 32.00 31.20 31.60 1.0M
2021-11-17 31.55 32.10 31.25 31.70 1.3M
2021-11-16 31.05 31.40 30.85 31.40 1.5M
2021-11-15 31.60 31.80 30.45 31.05 4.5M
2021-11-12 32.20 32.20 31.50 31.55 3.6M
2021-11-11 32.70 32.70 32.10 32.30 2.3M
2021-11-10 32.65 32.95 32.40 32.70 2.7M
2021-11-09 32.75 33.00 32.65 32.65 2.7M
2021-11-08 32.85 33.10 32.70 32.70 2.6M
2021-11-05 33.80 33.80 32.55 33.30 9.4M
2021-11-04 34.00 34.00 33.00 33.95 2.5M
2021-11-03 32.45 34.00 32.40 34.00 7.7M
2021-11-02 32.30 32.45 32.00 32.45 2.4M
2021-10-29 32.10 32.50 31.90 32.15 2.5M
2021-10-28 32.25 32.30 32.00 32.10 3.3M
2021-10-27 32.35 32.35 32.05 32.20 1.1M
2021-10-26 31.60 32.10 31.60 32.00 2.9M
2021-10-25 32.15 32.15 31.50 31.60 1.9M
2021-10-22 32.15 32.40 31.70 32.20 2.3M
2021-10-21 31.80 32.30 31.60 32.15 4.0M
2021-10-20 31.35 32.30 31.35 31.80 2.8M
2021-10-19 31.40 32.05 31.25 31.25 3.1M
2021-10-18 31.75 32.45 31.25 31.30 3.9M
2021-10-15 31.00 31.75 30.60 31.70 2.5M
2021-10-14 30.00 30.95 30.00 30.85 1.3M
2021-10-13 30.70 31.90 29.65 30.00 11.6M
2021-10-12 30.60 31.25 30.60 30.70 1.9M
2021-10-11 29.65 31.15 29.65 31.00 3.7M
2021-10-08 29.75 30.60 29.50 29.55 3.8M
2021-10-07 30.45 30.65 29.55 29.60 4.9M
2021-10-06 29.75 30.75 29.50 30.65 5.9M
2021-10-05 30.55 30.55 29.00 29.30 11.1M
2021-10-04 31.65 31.65 30.55 30.55 4.9M
2021-10-01 30.90 32.15 30.65 31.65 5.3M
2021-09-30 30.50 31.50 30.25 31.00 3.6M
2021-09-29 30.95 31.75 29.60 29.80 13.3M
2021-09-28 33.85 33.85 30.90 30.90 18.8M
2021-09-27 33.70 35.10 33.55 34.20 8.8M
2021-09-24 32.15 32.80 31.95 32.65 2.3M
2021-09-23 32.60 33.10 32.05 32.05 2.5M
2021-09-22 32.00 32.50 31.95 32.30 3.0M
2021-09-21 32.20 32.80 31.70 32.10 5.7M
2021-09-20 32.50 33.45 31.85 33.45 8.0M
2021-09-17 31.75 33.25 31.75 32.65 12.5M
2021-09-16 30.40 31.80 30.30 31.60 7.8M
2021-09-15 28.80 30.30 28.80 30.30 9.1M
2021-09-14 28.85 29.10 28.80 28.80 2.0M
2021-09-13 29.00 29.20 28.80 28.85 1.8M
2021-09-10 29.10 29.15 28.90 29.10 1.6M
2021-09-09 28.95 29.15 28.80 29.05 2.5M
2021-09-08 28.65 29.25 28.50 28.95 3.1M
2021-09-07 28.65 28.75 28.40 28.65 3.8M
2021-09-06 29.05 29.05 28.40 28.80 3.7M
2021-09-03 29.30 29.80 28.95 29.10 6.8M
2021-09-02 28.55 29.30 28.10 29.30 9.6M
2021-09-01 28.20 28.70 28.20 28.40 9.2M
2021-08-31 26.10 28.80 25.75 28.00 21.2M
2021-08-27 26.50 26.50 26.10 26.20 1.9M
2021-08-26 26.10 26.70 26.10 26.50 5.3M
2021-08-25 25.25 26.15 25.20 26.10 4.9M
2021-08-24 25.20 25.35 25.05 25.25 2.5M
2021-08-23 25.15 25.20 25.00 25.20 0.9M
2021-08-20 25.25 25.40 25.00 25.00 1.5M
2021-08-19 25.00 25.50 25.00 25.20 4.8M
2021-08-18 24.55 25.00 24.55 24.95 5.0M
2021-08-17 24.00 24.70 23.95 24.40 4.1M
2021-08-16 24.00 24.15 23.95 24.00 4.1M
2021-08-13 23.65 24.20 23.45 24.20 2.8M
2021-08-12 23.65 23.70 23.50 23.60 2.0M
2021-08-11 23.70 23.85 23.50 23.70 1.3M
2021-08-10 23.50 23.85 23.50 23.80 2.0M
2021-08-09 23.20 23.55 23.10 23.20 1.1M
2021-08-06 23.30 23.35 23.10 23.15 1.0M
2021-08-05 23.50 23.65 23.00 23.00 3.3M
2021-08-04 23.30 23.80 23.30 23.40 1.4M
2021-08-03 23.40 23.45 23.00 23.00 1.7M
2021-08-02 23.30 23.80 22.90 23.00 3.8M
2021-07-30 24.40 24.45 23.20 23.20 3.9M
2021-07-29 24.00 24.25 23.85 24.00 2.8M
2021-07-28 24.30 24.30 23.75 23.80 1.9M
2021-07-27 23.70 24.25 23.60 24.00 0.9M
2021-07-26 24.00 24.40 23.50 23.60 2.1M
2021-07-23 23.75 24.00 23.45 24.00 3.0M
2021-07-22 23.50 23.95 23.35 23.75 1.7M
2021-07-21 23.95 23.95 23.30 23.50 2.9M
2021-07-19 23.95 24.00 23.00 24.00 3.9M
2021-07-16 24.45 24.70 23.55 24.00 4.9M
2021-07-15 24.70 24.80 24.45 24.45 2.3M
2021-07-14 24.90 24.90 24.65 24.70 1.5M
2021-07-13 25.05 25.10 24.60 24.90 2.5M
2021-07-12 25.00 25.20 24.85 25.00 1.0M
2021-07-09 25.00 25.05 24.60 25.00 2.6M
2021-07-08 24.75 25.15 24.75 25.10 1.4M
2021-07-07 25.00 25.10 24.75 24.80 1.6M
2021-07-06 25.35 25.40 24.85 25.00 2.0M
2021-07-05 24.85 25.40 24.85 25.25 1.6M
2021-07-02 25.15 25.15 24.75 24.80 2.0M
2021-07-01 24.65 25.20 24.55 25.00 5.0M
2021-06-30 24.65 24.80 24.45 24.45 1.9M
2021-06-29 24.55 24.90 24.50 24.55 2.2M
2021-06-28 24.40 24.60 24.35 24.45 1.6M
2021-06-25 24.50 24.65 24.35 24.35 2.0M
2021-06-24 24.65 24.70 24.40 24.65 1.4M
2021-06-23 24.70 24.85 24.35 24.65 3.0M
2021-06-22 24.30 24.90 24.30 24.90 4.3M
2021-06-21 24.00 24.30 24.00 24.25 2.2M
2021-06-18 23.95 24.45 23.95 23.95 2.0M
2021-06-17 24.30 24.30 23.85 23.95 4.1M
2021-06-16 24.60 24.70 24.10 24.30 3.4M
2021-06-15 24.20 24.90 24.15 24.60 4.0M
2021-06-14 23.45 24.10 23.45 24.00 7.3M
2021-06-11 23.40 23.80 23.25 23.40 4.1M
2021-06-10 23.35 23.50 23.25 23.35 4.0M
2021-06-09 23.15 23.55 23.10 23.15 13.3M
2021-06-08 23.15 23.40 22.90 23.15 3.6M
2021-06-07 22.95 23.45 22.90 23.15 4.2M
2021-06-04 22.85 23.15 22.65 22.80 5.3M
2021-06-03 23.50 23.75 22.60 22.90 7.8M
2021-06-02 22.85 23.55 22.85 23.40 8.0M
2021-06-01 22.90 23.10 22.25 22.85 4.2M
2021-05-31 23.40 23.40 22.40 22.70 9.0M
2021-05-28 21.80 23.60 21.80 23.40 37.9M
2021-05-27 20.85 22.10 20.85 20.90 110.2M
2021-05-26 21.00 21.25 20.50 20.50 24.6M
2021-05-25 21.40 21.70 21.00 21.00 10.4M
2021-05-24 22.10 22.30 21.40 21.40 5.9M
2021-05-21 22.00 22.20 21.95 22.05 2.6M
2021-05-20 22.25 22.60 21.60 21.60 3.3M
2021-05-19 22.20 22.30 22.00 22.10 2.1M
2021-05-18 22.00 22.35 22.00 22.10 2.6M
2021-05-17 22.10 22.10 21.10 22.00 7.2M
2021-05-14 23.00 23.00 22.05 22.05 6.5M
2021-05-12 23.00 23.25 22.80 23.05 8.5M
2021-05-11 23.25 23.70 22.65 23.70 6.7M
2021-05-10 23.35 23.50 23.25 23.35 1.5M
2021-05-07 23.20 23.35 23.10 23.30 1.7M
2021-05-06 23.30 23.50 23.15 23.25 2.2M
2021-05-05 23.20 23.60 23.05 23.25 2.1M
2021-05-04 23.10 23.50 22.90 23.00 2.0M
2021-05-03 23.00 23.35 23.00 23.10 0.8M
2021-04-30 23.35 23.60 23.00 23.00 3.6M
2021-04-29 23.00 23.70 23.00 23.15 2.3M
2021-04-28 22.90 23.20 22.60 22.65 4.4M
2021-04-27 22.80 22.80 22.10 22.20 3.2M
2021-04-26 22.95 22.95 22.55 22.75 1.0M
2021-04-23 22.75 22.90 22.60 22.75 1.3M
2021-04-22 23.45 23.50 22.00 22.30 6.1M
2021-04-21 23.75 23.80 23.45 23.45 1.2M
2021-04-20 23.70 23.80 23.55 23.60 0.7M
2021-04-19 23.55 23.80 23.50 23.50 0.6M
2021-04-16 23.65 23.85 23.55 23.55 0.5M
2021-04-15 23.75 23.75 23.50 23.50 2.3M
2021-04-14 23.70 23.95 23.55 23.70 2.0M
2021-04-13 24.00 24.05 23.60 23.60 1.8M
2021-04-12 23.80 24.20 23.80 23.95 1.6M
2021-04-08 24.20 24.25 23.70 23.70 1.2M
2021-04-07 24.10 24.20 24.10 24.15 1.0M
2021-04-06 23.90 24.10 23.80 24.00 0.7M
2021-04-05 23.75 23.95 23.50 23.65 1.2M
2021-03-31 23.85 24.00 23.50 23.50 2.6M
2021-03-30 23.85 24.20 23.70 23.70 1.2M
2021-03-29 23.90 24.65 23.60 23.70 2.4M
2021-03-26 23.90 24.90 23.85 24.20 2.8M
2021-03-25 23.65 23.95 23.65 23.65 1.8M
2021-03-24 23.90 23.90 23.50 23.60 1.6M
2021-03-23 23.90 24.05 23.50 23.95 1.5M
2021-03-22 23.50 24.20 23.45 23.95 2.1M
2021-03-19 24.70 24.90 23.05 23.05 4.5M
2021-03-18 25.20 25.20 24.55 24.55 3.1M
2021-03-17 25.10 25.30 24.90 25.00 1.8M
2021-03-16 24.75 25.40 24.50 25.10 2.1M
2021-03-15 25.00 25.65 24.75 25.65 5.4M
2021-03-12 25.20 25.20 24.80 25.00 1.9M
2021-03-11 25.25 25.35 24.90 25.00 1.7M
2021-03-10 24.90 25.25 24.90 25.20 0.9M
2021-03-09 25.10 25.10 24.50 24.85 0.9M
2021-03-08 25.00 25.20 24.90 25.05 0.8M
2021-03-05 24.90 25.05 24.75 25.00 1.4M
2021-03-04 24.50 25.10 24.40 24.40 1.4M
2021-03-03 24.90 25.10 24.50 24.50 2.0M
2021-03-02 25.40 25.40 24.50 24.50 2.1M
2021-03-01 24.40 25.40 24.40 25.00 3.0M
2021-02-26 25.00 25.20 24.20 24.20 4.9M
2021-02-24 25.05 25.25 24.85 25.00 1.5M
2021-02-23 25.20 25.40 25.00 25.40 1.1M
2021-02-22 25.75 25.75 25.20 25.20 2.3M
2021-02-19 25.40 25.95 25.25 25.95 1.3M
2021-02-18 26.15 26.15 25.40 25.40 2.6M
2021-02-17 26.25 26.30 25.80 26.20 2.0M
2021-02-16 26.30 26.40 26.25 26.25 0.7M
2021-02-15 26.35 26.65 26.10 26.30 0.6M
2021-02-11 26.45 26.65 26.25 26.30 1.3M
2021-02-10 26.50 26.65 26.45 26.45 1.6M
2021-02-09 26.45 26.85 26.45 26.45 1.7M
2021-02-08 26.35 26.45 26.00 26.45 0.8M
2021-02-05 25.65 26.25 25.60 26.25 1.1M
2021-02-04 25.70 25.85 25.50 25.65 1.1M
2021-02-03 25.85 25.85 25.25 25.70 1.1M
2021-02-02 25.50 25.95 25.20 25.95 1.2M
2021-02-01 24.60 25.25 24.50 25.00 3.4M
2021-01-29 25.60 25.80 24.00 24.00 6.9M
2021-01-28 25.70 26.00 25.60 25.75 1.3M
2021-01-27 25.95 26.35 25.75 25.75 1.4M
2021-01-26 26.00 26.20 25.75 26.00 1.8M
2021-01-25 26.05 26.30 25.80 25.80 1.5M
2021-01-22 26.10 26.25 25.80 26.00 1.9M
2021-01-21 26.30 26.40 26.00 26.00 1.0M
2021-01-20 26.50 26.50 25.75 25.75 3.3M
2021-01-19 26.35 26.50 26.10 26.50 0.7M
2021-01-18 26.15 26.60 26.15 26.35 1.5M
2021-01-15 26.10 26.45 26.05 26.05 5.5M
2021-01-14 26.60 26.70 26.05 26.05 4.1M
2021-01-13 26.90 26.90 26.65 26.65 1.6M
2021-01-12 26.90 27.00 26.50 26.50 2.3M
2021-01-11 27.20 27.20 26.80 26.90 2.4M
2021-01-08 26.55 27.20 26.55 27.00 2.2M
2021-01-07 26.45 27.00 26.45 26.65 0.7M
2021-01-06 27.35 27.35 26.35 26.40 1.3M
2021-01-05 27.00 27.35 26.60 27.35 2.0M
2021-01-04 26.60 27.15 26.55 27.00 1.2M