Alliance Global Group Inc (AGI)

AGI
🏛️ フィリピン →
7.59
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
2022-12-29 11.70 11.92 11.68 11.90 12.1M
2022-12-28 11.58 11.70 11.54 11.70 6.1M
2022-12-27 11.68 11.68 11.46 11.60 2.8M
2022-12-23 11.88 11.88 11.58 11.70 1.9M
2022-12-22 11.40 11.96 11.20 11.88 104.8M
2022-12-21 11.00 11.48 10.82 11.40 81.6M
2022-12-20 10.98 11.02 10.84 11.00 4.9M
2022-12-19 10.68 11.00 10.34 11.00 87.3M
2022-12-16 10.34 10.70 10.20 10.70 8.7M
2022-12-15 10.18 10.38 10.14 10.38 6.3M
2022-12-14 10.22 10.26 10.02 10.18 2.6M
2022-12-13 10.10 10.32 10.02 10.24 3.0M
2022-12-12 9.99 10.10 9.85 10.10 2.9M
2022-12-09 10.02 10.02 9.84 10.00 2.1M
2022-12-07 9.99 10.08 9.90 10.00 2.7M
2022-12-06 10.06 10.08 9.98 9.99 3.5M
2022-12-05 9.90 10.02 9.87 9.95 2.6M
2022-12-02 9.95 9.98 9.81 9.95 2.0M
2022-12-01 9.77 10.00 9.72 9.95 4.9M
2022-11-29 9.66 9.79 9.57 9.77 4.9M
2022-11-28 9.78 9.78 9.60 9.61 2.7M
2022-11-25 9.60 9.74 9.50 9.74 1.5M
2022-11-24 9.78 9.78 9.60 9.60 1.5M
2022-11-23 9.70 9.78 9.65 9.70 1.4M
2022-11-22 9.55 9.78 9.50 9.70 2.0M
2022-11-21 9.44 9.54 9.43 9.51 1.4M
2022-11-18 9.20 9.50 9.20 9.50 2.0M
2022-11-17 9.26 9.26 9.11 9.20 1.6M
2022-11-16 9.28 9.35 9.19 9.27 1.9M
2022-11-15 9.00 9.21 9.00 9.18 2.6M
2022-11-14 9.10 9.28 8.99 9.00 1.7M
2022-11-11 9.12 9.30 9.05 9.10 2.7M
2022-11-10 8.95 9.11 8.94 9.10 5.6M
2022-11-09 8.98 9.05 8.94 8.98 2.6M
2022-11-08 8.97 9.00 8.82 8.98 2.6M
2022-11-07 8.94 9.00 8.88 8.97 1.2M
2022-11-04 8.80 8.89 8.75 8.85 0.9M
2022-11-03 8.79 8.92 8.71 8.80 1.7M
2022-11-02 8.98 8.98 8.72 8.95 1.6M
2022-10-28 9.00 9.06 8.91 8.98 1.1M
2022-10-27 8.85 9.00 8.82 9.00 1.6M
2022-10-26 8.77 8.85 8.71 8.85 0.2M
2022-10-25 8.89 8.89 8.75 8.77 0.8M
2022-10-24 8.78 8.88 8.60 8.88 0.3M
2022-10-21 8.78 8.80 8.54 8.78 2.7M
2022-10-20 8.50 8.95 8.50 8.78 8.2M
2022-10-19 8.50 8.62 8.41 8.53 2.3M
2022-10-18 8.40 8.62 8.39 8.50 4.2M
2022-10-17 7.95 8.34 7.95 8.30 2.2M
2022-10-14 7.92 8.09 7.92 8.03 1.9M
2022-10-13 7.72 7.98 7.68 7.80 2.0M
2022-10-12 8.25 8.25 7.70 7.70 2.8M
2022-10-11 8.21 8.24 7.92 8.03 0.4M
2022-10-10 8.30 8.30 8.00 8.04 0.7M
2022-10-07 8.39 8.39 8.13 8.30 0.4M
2022-10-06 8.49 8.49 8.13 8.13 1.0M
2022-10-05 8.70 8.74 8.20 8.20 3.6M
2022-10-04 8.10 8.50 8.10 8.50 1.7M
2022-10-03 8.25 8.25 7.90 7.96 2.8M
2022-09-30 8.60 8.60 8.21 8.25 3.5M
2022-09-29 8.70 8.90 8.52 8.52 1.6M
2022-09-28 8.90 8.99 8.70 8.70 2.4M
2022-09-27 9.01 9.01 8.82 9.00 3.3M
2022-09-26 9.00 9.07 8.98 9.07 1.2M
2022-09-23 9.00 9.07 8.98 9.07 1.2M
2022-09-22 9.01 9.05 8.96 9.00 1.8M
2022-09-21 9.17 9.17 8.96 9.01 4.5M
2022-09-20 9.33 9.60 9.17 9.17 1.8M
2022-09-19 9.58 9.58 9.15 9.33 1.3M
2022-09-16 9.75 9.75 9.42 9.42 2.7M
2022-09-15 9.60 9.79 9.55 9.55 1.0M
2022-09-14 9.81 9.89 9.58 9.58 0.8M
2022-09-13 10.00 10.00 9.85 9.90 0.3M
2022-09-12 9.94 9.95 9.80 9.95 0.8M
2022-09-09 9.89 9.89 9.70 9.78 0.1M
2022-09-08 9.76 9.77 9.55 9.75 1.2M
2022-09-07 10.00 10.00 9.60 9.60 3.4M
2022-09-06 9.96 10.02 9.96 10.00 0.9M
2022-09-05 10.20 10.20 9.88 9.97 0.4M
2022-09-02 10.18 10.18 9.90 10.04 4.3M
2022-09-01 10.00 10.10 9.90 9.97 9.1M
2022-08-31 10.20 10.20 10.04 10.04 1.8M
2022-08-30 10.20 10.22 10.18 10.20 2.8M
2022-08-26 10.28 10.50 10.24 10.30 2.9M
2022-08-25 10.22 10.50 10.22 10.30 1.6M
2022-08-24 10.22 10.42 10.20 10.24 1.3M
2022-08-23 10.60 10.74 10.26 10.38 2.5M
2022-08-22 10.74 10.74 10.58 10.68 3.1M
2022-08-19 10.74 10.80 10.54 10.70 3.0M
2022-08-18 10.50 10.76 10.22 10.46 2.9M
2022-08-17 10.44 10.76 10.30 10.60 5.2M
2022-08-16 9.98 10.44 9.95 10.44 3.1M
2022-08-15 9.78 9.97 9.78 9.97 2.9M
2022-08-12 9.49 9.79 9.49 9.67 3.3M
2022-08-11 9.20 9.50 9.07 9.50 3.9M
2022-08-10 9.03 9.10 8.91 8.98 5.2M
2022-08-09 9.10 9.24 8.86 8.91 16.2M
2022-08-08 9.31 9.35 9.10 9.10 2.1M
2022-08-05 9.62 9.65 9.12 9.31 6.7M
2022-08-04 9.61 9.71 9.60 9.62 1.9M
2022-08-03 9.61 9.67 9.56 9.60 0.7M
2022-08-02 9.71 9.73 9.55 9.62 2.5M
2022-08-01 9.89 9.89 9.71 9.71 2.0M
2022-07-29 9.91 9.92 9.80 9.89 2.4M
2022-07-28 9.94 9.96 9.80 9.90 0.9M
2022-07-27 9.80 9.90 9.77 9.82 0.6M
2022-07-26 9.76 9.89 9.70 9.74 0.7M
2022-07-25 9.70 9.74 9.62 9.74 0.4M
2022-07-22 9.70 9.70 9.63 9.70 2.0M
2022-07-21 9.71 9.88 9.64 9.70 1.1M
2022-07-20 9.62 9.85 9.62 9.71 1.9M
2022-07-19 9.71 9.71 9.52 9.70 2.1M
2022-07-18 9.51 9.75 9.42 9.72 0.7M
2022-07-15 9.81 9.81 9.44 9.55 2.7M
2022-07-14 9.96 9.98 9.77 9.90 3.4M
2022-07-13 9.99 10.00 9.85 10.00 2.7M
2022-07-12 10.00 10.00 9.85 10.00 4.6M
2022-07-11 9.61 10.00 9.53 10.00 9.3M
2022-07-08 9.60 9.79 9.52 9.61 3.4M
2022-07-07 9.81 9.90 9.50 9.60 4.8M
2022-07-06 9.67 9.90 9.67 9.80 2.6M
2022-07-05 9.26 9.72 9.25 9.65 2.8M
2022-07-04 8.80 9.20 8.60 9.20 2.4M
2022-07-01 8.81 8.89 8.79 8.80 1.4M
2022-06-30 9.25 9.28 8.80 8.80 5.2M
2022-06-29 9.15 9.50 9.12 9.25 2.0M
2022-06-28 9.19 9.23 9.02 9.11 4.1M
2022-06-27 9.20 9.24 9.12 9.19 0.8M
2022-06-24 9.10 9.17 8.97 9.10 2.6M
2022-06-23 9.38 9.38 8.94 9.03 1.5M
2022-06-22 9.35 9.44 9.15 9.20 3.2M
2022-06-21 9.60 9.60 9.30 9.35 1.5M
2022-06-20 9.31 9.60 9.22 9.60 1.6M
2022-06-17 9.43 9.43 9.17 9.31 2.2M
2022-06-16 9.85 9.93 9.43 9.43 2.1M
2022-06-15 9.80 9.86 9.70 9.79 4.6M
2022-06-14 10.00 10.00 9.75 9.82 1.5M
2022-06-13 10.22 10.22 9.86 9.98 2.7M
2022-06-10 10.58 10.58 10.20 10.26 2.7M
2022-06-09 10.90 10.90 10.50 10.60 1.5M
2022-06-08 10.90 10.96 10.76 10.96 0.6M
2022-06-07 10.76 10.90 10.70 10.90 6.6M
2022-06-06 10.90 10.90 10.64 10.78 0.2M
2022-06-03 10.86 10.88 10.74 10.88 0.9M
2022-06-02 10.70 10.86 10.54 10.86 1.4M
2022-06-01 10.70 10.98 10.68 10.70 0.8M
2022-05-31 10.90 11.10 10.70 10.70 3.8M
2022-05-30 10.88 10.96 10.82 10.90 1.1M
2022-05-27 10.66 10.90 10.60 10.90 2.3M
2022-05-26 10.32 10.64 10.32 10.52 2.6M
2022-05-25 10.36 10.46 10.24 10.32 7.4M
2022-05-24 10.72 10.72 10.34 10.36 2.6M
2022-05-23 10.88 10.96 10.50 10.66 3.8M
2022-05-20 10.94 11.08 10.76 10.88 2.5M
2022-05-19 11.10 11.20 10.90 10.96 2.4M
2022-05-18 11.24 11.40 11.12 11.24 3.2M
2022-05-17 11.44 11.44 11.04 11.24 1.3M
2022-05-16 11.54 11.54 11.32 11.44 0.7M
2022-05-13 11.46 11.70 11.26 11.54 5.2M
2022-05-12 11.20 11.48 11.04 11.48 2.4M
2022-05-11 11.50 11.50 11.06 11.20 3.7M
2022-05-10 10.80 11.98 10.50 11.98 4.4M
2022-05-06 11.22 11.26 10.94 11.00 4.8M
2022-05-05 11.44 11.70 11.00 11.30 2.6M
2022-05-04 11.40 11.50 11.38 11.40 1.6M
2022-05-02 11.82 11.82 11.42 11.42 1.6M
2022-04-29 12.08 12.12 11.70 11.82 2.3M
2022-04-28 12.10 12.12 11.94 12.12 1.4M
2022-04-27 12.10 12.20 11.86 12.20 1.1M
2022-04-26 12.36 12.36 12.10 12.12 0.9M
2022-04-25 12.30 12.36 12.00 12.36 2.1M
2022-04-22 12.20 12.38 12.08 12.38 1.1M
2022-04-21 12.20 12.30 12.00 12.10 0.8M
2022-04-20 12.10 12.16 12.04 12.10 2.0M
2022-04-19 12.40 12.40 12.06 12.10 1.2M
2022-04-18 12.40 12.40 12.28 12.40 0.5M
2022-04-13 12.00 12.40 11.94 12.40 1.3M
2022-04-12 12.06 12.08 11.86 11.92 2.3M
2022-04-11 12.10 12.10 11.92 11.92 1.3M
2022-04-08 12.00 12.14 12.00 12.12 2.1M
2022-04-07 12.22 12.32 12.00 12.00 1.8M
2022-04-06 12.24 12.38 12.12 12.20 3.5M
2022-04-05 12.30 12.50 12.20 12.50 0.8M
2022-04-04 12.28 12.40 12.28 12.28 1.0M
2022-04-01 12.50 12.50 12.26 12.40 1.1M
2022-03-31 12.38 12.56 12.36 12.52 2.9M
2022-03-30 12.44 12.46 12.30 12.40 1.9M
2022-03-29 12.50 12.50 12.38 12.44 0.8M
2022-03-28 12.90 12.90 12.42 12.48 1.6M
2022-03-25 12.80 13.00 12.80 12.90 0.5M
2022-03-24 12.80 13.00 12.74 13.00 2.2M
2022-03-23 13.00 13.00 12.76 12.80 2.0M
2022-03-22 12.40 13.00 12.40 13.00 7.3M
2022-03-21 12.30 12.58 12.28 12.30 3.8M
2022-03-18 12.60 12.62 12.20 12.20 9.1M
2022-03-17 12.40 12.56 12.38 12.54 3.4M
2022-03-16 12.02 12.50 11.94 12.40 5.5M
2022-03-15 12.10 12.10 11.40 12.02 3.3M
2022-03-14 12.70 12.70 12.12 12.12 4.2M
2022-03-11 12.80 12.90 12.58 12.70 2.7M
2022-03-10 12.96 12.98 12.56 12.80 2.2M
2022-03-09 12.60 12.92 12.52 12.80 3.9M
2022-03-08 12.60 12.78 12.30 12.70 7.0M
2022-03-07 12.94 12.94 12.52 12.80 2.4M
2022-03-04 13.12 13.12 12.84 12.94 1.8M
2022-03-03 13.26 13.28 12.80 12.90 2.1M
2022-03-02 13.18 13.20 12.82 13.10 4.1M
2022-03-01 12.82 13.24 12.82 13.18 4.0M
2022-02-28 12.52 12.92 12.50 12.80 4.7M
2022-02-24 13.10 13.20 12.40 12.40 4.1M
2022-02-23 13.24 13.24 12.92 13.10 2.9M
2022-02-22 12.90 13.30 12.70 13.30 6.6M
2022-02-21 12.76 12.94 12.60 12.90 0.9M
2022-02-18 12.90 12.90 12.74 12.80 1.0M
2022-02-17 13.14 13.14 12.90 12.92 1.0M
2022-02-16 12.78 13.18 12.70 13.18 3.4M
2022-02-15 12.70 12.84 12.30 12.80 3.2M
2022-02-14 12.38 12.70 12.30 12.52 2.4M
2022-02-11 12.52 12.78 12.34 12.34 8.3M
2022-02-10 13.10 13.10 12.66 12.70 3.4M
2022-02-09 13.00 13.16 12.84 13.16 3.4M
2022-02-08 12.74 13.00 12.72 13.00 1.9M
2022-02-07 12.70 12.98 12.56 12.70 2.2M
2022-02-04 12.64 12.86 12.64 12.78 1.6M
2022-02-03 12.92 13.06 12.66 12.66 1.4M
2022-02-02 12.80 13.18 12.80 12.86 2.1M
2022-01-31 12.80 12.90 12.78 12.80 1.1M
2022-01-28 12.78 13.04 12.76 12.78 6.7M
2022-01-27 12.68 12.76 12.54 12.76 1.6M
2022-01-26 12.40 12.78 12.38 12.70 4.4M
2022-01-25 12.38 12.40 12.10 12.36 2.9M
2022-01-24 12.50 12.50 12.28 12.42 2.2M
2022-01-21 12.52 12.62 12.32 12.50 1.2M
2022-01-20 12.80 12.80 12.46 12.50 104.0M
2022-01-19 12.56 13.00 12.50 12.80 9.6M
2022-01-18 12.48 12.62 12.48 12.56 4.1M
2022-01-17 12.38 12.66 12.38 12.50 5.3M
2022-01-14 12.02 12.30 11.94 12.26 4.5M
2022-01-13 12.00 12.10 11.92 12.02 2.9M
2022-01-12 11.76 11.94 11.76 11.94 1.0M
2022-01-11 11.90 11.94 11.68 11.76 2.3M
2022-01-10 11.50 11.84 11.48 11.80 2.4M
2022-01-07 11.50 11.62 11.40 11.52 2.6M
2022-01-06 11.50 11.62 11.20 11.50 2.6M
2022-01-05 11.60 11.78 11.40 11.58 2.8M
2022-01-03 11.64 11.78 11.56 11.62 4.3M