AC Energy Philippines Inc (ACEN)

ACEN
🏛️ フィリピン →
2.43
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 2.28 2.32 2.27 2.32 2,070.0K
09:35 2.32 2.32 2.31 2.31 1,085.0K
09:40 2.31 2.34 2.31 2.32 2,018.0K
09:45 2.32 2.33 2.30 2.31 1,636.0K
09:50 2.31 2.31 2.29 2.29 339.0K
09:55 2.31 2.31 2.31 2.31 61.0K
10:00 2.30 2.31 2.30 2.31 176.0K
10:05 2.31 2.31 2.31 2.31 199.0K
10:10 2.31 2.33 2.31 2.33 1,334.0K
10:15 2.33 2.33 2.33 2.33 5.0K
10:20 2.32 2.32 2.32 2.32 177.0K
10:25 2.32 2.32 2.31 2.31 782.0K
10:30 2.31 2.31 2.30 2.30 1,170.0K
10:35 2.30 2.30 2.29 2.30 204.0K
10:40 2.29 2.30 2.29 2.30 280.0K
10:45 2.29 2.29 2.29 2.29 694.0K
10:50 2.29 2.30 2.29 2.30 190.0K
10:55 2.30 2.30 2.30 2.30 40.0K
11:00 2.31 2.31 2.31 2.31 13.0K
11:10 2.31 2.31 2.30 2.30 73.0K
11:15 2.29 2.30 2.29 2.29 177.0K
11:20 2.29 2.29 2.29 2.29 23.0K
11:25 2.29 2.29 2.29 2.29 5.0K
11:30 2.30 2.30 2.30 2.30 240.0K
11:35 2.30 2.31 2.30 2.31 53.0K
11:45 2.31 2.31 2.31 2.31 1.0K
11:50 2.31 2.31 2.30 2.30 22.0K
13:00 2.30 2.30 2.30 2.30 163.0K
13:05 2.30 2.31 2.30 2.31 129.0K
13:10 2.30 2.30 2.30 2.30 13.0K
13:15 2.31 2.31 2.31 2.31 373.0K
13:20 2.32 2.32 2.32 2.32 1,539.0K
13:25 2.32 2.33 2.32 2.33 254.0K
13:30 2.33 2.33 2.32 2.32 242.0K
13:35 2.32 2.33 2.32 2.32 130.0K
13:40 2.32 2.32 2.32 2.32 502.0K
13:45 2.32 2.32 2.32 2.32 823.0K
13:50 2.32 2.32 2.32 2.32 55.0K
13:55 2.32 2.33 2.32 2.33 1,747.0K
14:00 2.33 2.35 2.33 2.34 1,905.0K
14:05 2.35 2.38 2.35 2.38 4,729.0K
14:10 2.38 2.38 2.36 2.37 1,286.0K
14:15 2.37 2.38 2.37 2.37 377.0K
14:20 2.38 2.41 2.37 2.40 5,230.0K
14:25 2.41 2.43 2.40 2.43 2,368.0K
14:30 2.42 2.43 2.41 2.42 483.0K
14:35 2.42 2.44 2.41 2.44 1,137.0K
14:40 2.44 2.44 2.42 2.43 1,136.0K
14:50 2.43 2.43 2.43 2.43 6,063.0K
14:55 2.43 2.43 2.43 2.43 419.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2.28 2.44 2.27 2.43 44.7M
2025-09-25 2.25 2.31 2.20 2.28 20.1M
2025-09-24 2.27 2.27 2.22 2.25 4.7M
2025-09-23 2.30 2.30 2.21 2.26 13.2M
2025-09-22 2.26 2.30 2.24 2.29 6.7M
2025-09-19 2.26 2.31 2.22 2.24 39.6M
2025-09-18 2.20 2.27 2.20 2.26 8.6M
2025-09-17 2.21 2.25 2.19 2.20 6.5M
2025-09-16 2.18 2.26 2.16 2.20 21.9M
2025-09-15 2.18 2.20 2.15 2.18 7.9M
2025-09-12 2.22 2.22 2.16 2.18 16.9M
2025-09-11 2.21 2.22 2.18 2.20 9.6M
2025-09-10 2.20 2.30 2.18 2.20 26.2M
2025-09-09 2.25 2.25 2.16 2.20 20.8M
2025-09-08 2.28 2.35 2.25 2.25 12.7M
2025-09-05 2.28 2.28 2.25 2.28 7.3M
2025-09-04 2.18 2.31 2.18 2.28 22.4M
2025-09-03 2.18 2.19 2.17 2.18 13.2M
2025-09-02 2.18 2.18 2.16 2.18 8.3M
2025-09-01 2.21 2.22 2.15 2.17 11.5M
2025-08-29 2.25 2.25 2.20 2.22 6.7M
2025-08-28 2.19 2.31 2.17 2.25 33.3M
2025-08-27 2.17 2.20 2.13 2.18 20.7M
2025-08-26 2.22 2.24 2.18 2.18 17.6M
2025-08-22 2.29 2.29 2.23 2.24 13.3M
2025-08-20 2.31 2.32 2.27 2.29 5.3M
2025-08-19 2.28 2.30 2.26 2.28 8.4M
2025-08-18 2.30 2.30 2.25 2.28 7.0M
2025-08-15 2.35 2.35 2.28 2.30 24.1M
2025-08-14 2.35 2.36 2.32 2.35 10.6M
2025-08-13 2.36 2.36 2.32 2.35 14.6M
2025-08-12 2.35 2.36 2.30 2.36 15.4M
2025-08-11 2.40 2.40 2.34 2.36 16.8M
2025-08-08 2.40 2.40 2.34 2.40 18.1M
2025-08-07 2.43 2.44 2.34 2.40 27.2M
2025-08-06 2.47 2.48 2.40 2.43 23.1M
2025-08-05 2.44 2.51 2.43 2.50 19.9M
2025-08-04 2.47 2.51 2.46 2.48 12.4M
2025-08-01 2.48 2.50 2.46 2.50 9.4M
2025-07-31 2.52 2.53 2.47 2.50 15.9M
2025-07-30 2.54 2.54 2.50 2.53 9.6M
2025-07-29 2.54 2.54 2.47 2.54 13.1M
2025-07-28 2.58 2.58 2.48 2.56 17.2M
2025-07-25 2.59 2.60 2.56 2.58 13.9M
2025-07-24 2.60 2.60 2.56 2.59 6.4M
2025-07-23 2.60 2.60 2.53 2.58 6.6M
2025-07-22 2.54 2.63 2.50 2.60 9.7M
2025-07-21 2.50 2.56 2.48 2.52 34.7M
2025-07-18 2.52 2.57 2.47 2.50 18.7M
2025-07-17 2.61 2.61 2.45 2.52 20.7M
2025-07-16 2.65 2.65 2.57 2.61 13.4M
2025-07-15 2.62 2.66 2.59 2.65 19.0M
2025-07-14 2.62 2.64 2.58 2.60 13.6M
2025-07-11 2.60 2.65 2.57 2.62 15.3M
2025-07-10 2.64 2.64 2.59 2.60 18.5M
2025-07-09 2.62 2.63 2.59 2.62 16.8M
2025-07-08 2.67 2.68 2.58 2.60 17.3M
2025-07-07 2.60 2.68 2.60 2.66 13.3M
2025-07-04 2.64 2.67 2.55 2.60 16.1M
2025-07-03 2.59 2.69 2.59 2.62 18.6M
2025-07-02 2.53 2.61 2.53 2.59 9.4M
2025-07-01 2.58 2.59 2.52 2.55 12.3M
2025-06-30 2.60 2.69 2.58 2.59 16.8M
2025-06-27 2.56 2.60 2.55 2.57 4.9M
2025-06-26 2.55 2.61 2.55 2.55 7.9M
2025-06-25 2.46 2.54 2.44 2.53 10.8M
2025-06-24 2.46 2.52 2.46 2.46 3.7M
2025-06-23 2.50 2.50 2.39 2.44 13.0M
2025-06-20 2.59 2.59 2.43 2.51 43.9M
2025-06-19 2.61 2.62 2.53 2.58 9.6M
2025-06-18 2.67 2.70 2.58 2.62 24.1M
2025-06-17 2.63 2.71 2.59 2.62 35.6M
2025-06-16 2.63 2.64 2.50 2.59 16.1M
2025-06-13 2.50 2.75 2.49 2.61 108.9M
2025-06-11 2.50 2.52 2.48 2.50 8.2M
2025-06-10 2.50 2.52 2.46 2.50 12.7M
2025-06-09 2.47 2.54 2.47 2.49 6.4M
2025-06-05 2.47 2.50 2.47 2.47 9.8M
2025-06-04 2.46 2.47 2.43 2.46 12.8M
2025-06-03 2.52 2.52 2.43 2.46 20.9M
2025-06-02 2.55 2.55 2.50 2.50 10.9M
2025-05-30 2.51 2.57 2.47 2.55 24.7M
2025-05-29 2.52 2.61 2.49 2.50 25.2M
2025-05-28 2.49 2.53 2.46 2.50 11.4M
2025-05-27 2.50 2.50 2.46 2.49 8.5M
2025-05-26 2.50 2.50 2.43 2.50 11.0M
2025-05-23 2.50 2.52 2.45 2.50 12.2M
2025-05-22 2.51 2.51 2.43 2.50 11.0M
2025-05-21 2.51 2.55 2.48 2.52 8.8M
2025-05-20 2.56 2.58 2.49 2.51 10.2M
2025-05-19 2.60 2.60 2.53 2.55 5.2M
2025-05-16 2.60 2.62 2.58 2.60 2.9M
2025-05-15 2.63 2.65 2.55 2.60 10.9M
2025-05-14 2.63 2.67 2.63 2.63 4.0M
2025-05-13 2.69 2.71 2.62 2.63 11.1M
2025-05-09 2.63 2.68 2.62 2.67 6.0M
2025-05-08 2.69 2.69 2.62 2.63 10.8M
2025-05-07 2.68 2.70 2.66 2.68 3.5M
2025-05-06 2.72 2.72 2.65 2.67 8.4M
2025-05-05 2.66 2.73 2.65 2.70 13.2M
2025-05-02 2.68 2.70 2.62 2.63 7.2M
2025-04-30 2.69 2.71 2.66 2.67 6.6M
2025-04-29 2.70 2.73 2.68 2.69 2.7M
2025-04-28 2.69 2.74 2.67 2.69 9.6M
2025-04-25 2.65 2.72 2.65 2.68 7.4M
2025-04-24 2.60 2.73 2.59 2.67 23.6M
2025-04-23 2.80 2.90 2.48 2.58 81.5M
2025-04-22 2.81 2.85 2.76 2.80 5.9M
2025-04-21 2.85 2.88 2.82 2.82 1.7M
2025-04-16 2.94 2.94 2.82 2.82 6.5M
2025-04-15 2.94 2.94 2.85 2.94 3.8M
2025-04-14 2.90 2.97 2.87 2.90 4.1M
2025-04-11 2.84 2.90 2.80 2.90 2.8M
2025-04-10 2.85 2.90 2.79 2.84 9.2M
2025-04-08 2.74 2.89 2.73 2.81 7.2M
2025-04-07 2.83 2.83 2.69 2.74 19.7M
2025-04-04 2.90 2.90 2.84 2.88 8.2M
2025-04-03 2.94 2.95 2.86 2.91 11.7M
2025-04-02 3.04 3.04 2.90 2.99 7.9M
2025-03-31 2.89 3.04 2.89 3.04 13.6M
2025-03-28 2.90 2.91 2.87 2.89 3.3M
2025-03-27 2.94 2.94 2.87 2.89 7.6M
2025-03-26 2.98 2.98 2.90 2.94 7.6M
2025-03-25 3.00 3.00 2.93 2.98 5.1M
2025-03-24 3.05 3.07 2.98 3.00 7.2M
2025-03-21 3.00 3.10 2.96 3.05 28.3M
2025-03-20 3.01 3.05 2.98 3.00 8.5M
2025-03-19 3.00 3.01 2.95 3.01 5.2M
2025-03-18 3.00 3.00 2.95 2.97 6.7M
2025-03-17 3.08 3.09 2.99 3.00 10.8M
2025-03-14 2.98 3.14 2.96 3.07 11.6M
2025-03-13 2.94 3.00 2.94 2.95 8.9M
2025-03-12 3.00 3.01 2.90 2.91 28.5M
2025-03-11 3.16 3.16 2.95 3.00 33.0M
2025-03-10 3.10 3.22 3.10 3.16 17.7M
2025-03-07 3.16 3.20 3.10 3.10 9.5M
2025-03-06 3.11 3.17 3.08 3.12 8.4M
2025-03-05 3.08 3.14 3.06 3.10 6.3M
2025-03-04 3.06 3.14 2.99 3.14 7.0M
2025-03-03 3.07 3.12 3.00 3.04 5.2M
2025-02-28 3.18 3.18 3.07 3.07 9.0M
2025-02-27 3.16 3.23 3.15 3.18 3.5M
2025-02-26 3.16 3.18 3.10 3.14 3.7M
2025-02-25 3.19 3.19 3.12 3.16 2.0M
2025-02-24 3.22 3.25 3.16 3.18 2.6M
2025-02-21 3.23 3.23 3.18 3.18 4.8M
2025-02-20 3.27 3.27 3.15 3.20 5.4M
2025-02-19 3.24 3.27 3.19 3.25 9.2M
2025-02-18 3.11 3.26 3.10 3.20 17.1M
2025-02-17 3.16 3.19 3.04 3.04 33.4M
2025-02-14 3.33 3.33 3.13 3.13 38.8M
2025-02-13 3.30 3.32 3.26 3.29 11.3M
2025-02-12 3.30 3.30 3.19 3.25 18.6M
2025-02-11 3.40 3.40 3.29 3.30 8.6M
2025-02-10 3.46 3.50 3.35 3.35 5.2M
2025-02-07 3.55 3.55 3.45 3.45 8.9M
2025-02-06 3.49 3.56 3.44 3.49 6.6M
2025-02-05 3.47 3.50 3.42 3.45 4.6M
2025-02-04 3.35 3.52 3.35 3.45 5.5M
2025-02-03 3.35 3.39 3.23 3.26 9.8M
2025-01-31 3.40 3.44 3.10 3.10 33.2M
2025-01-30 3.48 3.52 3.35 3.40 11.8M
2025-01-28 3.48 3.55 3.48 3.48 3.6M
2025-01-27 3.53 3.53 3.48 3.48 6.3M
2025-01-24 3.55 3.58 3.51 3.55 3.4M
2025-01-23 3.51 3.57 3.49 3.55 3.7M
2025-01-22 3.60 3.61 3.49 3.49 20.1M
2025-01-21 3.60 3.60 3.54 3.59 5.9M
2025-01-20 3.66 3.72 3.52 3.52 16.6M
2025-01-17 3.67 3.70 3.62 3.64 3.8M
2025-01-16 3.61 3.67 3.58 3.67 13.6M
2025-01-15 3.75 3.80 3.48 3.52 26.9M
2025-01-14 3.80 3.80 3.70 3.75 3.0M
2025-01-13 3.94 3.94 3.75 3.80 7.5M
2025-01-10 3.96 3.96 3.92 3.94 3.6M
2025-01-09 3.91 3.96 3.89 3.96 2.8M
2025-01-08 4.00 4.02 3.85 3.90 8.2M
2025-01-07 4.12 4.14 3.99 4.02 6.8M
2025-01-06 4.18 4.23 4.06 4.12 7.2M
2025-01-03 3.97 4.15 3.96 4.10 3.4M
2025-01-02 4.00 4.07 3.94 3.97 3.5M