Altus Property Ventures Inc (APVI)

APVI
🏛️ フィリピン →
9.06
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
2023-12-29 9.29 9.29 9.29 9.29 0.0M
2023-12-28 9.35 9.35 9.35 9.35 0.0M
2023-12-27 9.35 9.35 9.35 9.35 0.0M
2023-12-22 8.95 8.95 8.94 8.94 0.0M
2023-12-21 8.99 8.99 8.94 8.95 0.0M
2023-12-20 9.02 9.47 9.02 9.47 0.0M
2023-12-19 9.01 9.01 9.01 9.01 0.0M
2023-12-18 9.46 9.48 9.46 9.48 0.0M
2023-12-15 9.48 9.48 8.99 8.99 0.0M
2023-12-14 9.20 9.47 8.95 8.95 0.0M
2023-12-12 9.20 9.20 9.20 9.20 0.0M
2023-12-11 8.94 8.95 8.94 8.95 0.0M
2023-12-07 8.95 8.95 8.95 8.95 0.0M
2023-12-01 9.00 9.20 8.94 9.20 0.0M
2023-11-30 8.97 9.18 8.96 9.18 0.0M
2023-11-29 8.98 8.98 8.96 8.97 0.0M
2023-11-23 8.96 8.96 8.96 8.96 0.0M
2023-11-22 8.98 8.98 8.98 8.98 0.0M
2023-11-21 8.98 8.98 8.96 8.96 0.0M
2023-11-20 9.02 9.03 9.02 9.03 0.0M
2023-11-17 9.35 9.39 9.01 9.01 0.0M
2023-11-16 9.35 9.35 8.98 8.98 0.0M
2023-11-15 8.98 8.98 8.98 8.98 0.0M
2023-11-14 8.97 9.36 8.97 9.36 0.0M
2023-11-13 9.39 9.39 8.96 8.96 0.0M
2023-11-10 9.39 9.39 9.39 9.39 0.0M
2023-11-09 8.94 8.94 8.94 8.94 0.0M
2023-11-08 8.91 8.91 8.91 8.91 0.0M
2023-11-07 9.19 9.19 9.19 9.19 0.0M
2023-11-06 8.77 9.19 8.77 9.19 0.0M
2023-11-03 8.77 8.77 8.77 8.77 0.0M
2023-10-31 8.77 8.77 8.77 8.77 0.0M
2023-10-27 8.77 8.77 8.77 8.77 0.0M
2023-10-26 8.77 8.77 8.77 8.77 0.0M
2023-10-25 8.77 9.43 8.77 9.43 0.0M
2023-10-24 8.77 8.77 8.77 8.77 0.0M
2023-10-23 8.78 8.78 8.77 8.77 0.0M
2023-10-20 8.76 8.78 8.76 8.77 0.0M
2023-10-19 9.47 9.49 9.47 9.49 0.0M
2023-10-18 9.49 9.49 9.49 9.49 0.0M
2023-10-17 9.49 9.49 9.49 9.49 0.0M
2023-10-16 9.44 9.44 8.77 8.78 0.0M
2023-10-13 8.79 9.46 8.79 9.46 0.0M
2023-10-12 9.47 9.47 9.45 9.45 0.0M
2023-10-11 8.72 8.72 8.72 8.72 0.0M
2023-10-09 9.49 9.49 9.49 9.49 0.0M
2023-10-05 8.81 9.69 8.81 9.69 0.0M
2023-10-04 9.78 9.78 8.60 9.76 0.0M
2023-09-29 9.79 9.79 9.79 9.79 0.0M
2023-09-28 9.80 9.80 9.79 9.79 0.0M
2023-09-27 9.02 9.02 9.02 9.02 0.0M
2023-09-25 9.02 9.02 9.02 9.02 0.0M
2023-09-22 9.02 9.02 9.02 9.02 0.0M
2023-09-21 9.02 9.02 9.02 9.02 0.0M
2023-09-20 9.00 9.00 9.00 9.00 0.0M
2023-09-19 9.22 9.22 9.22 9.22 0.0M
2023-09-18 9.30 9.40 9.00 9.40 0.1M
2023-09-15 9.34 9.40 9.30 9.40 0.1M
2023-09-13 9.51 9.51 9.50 9.50 0.1M
2023-09-11 9.50 9.79 9.50 9.79 0.1M
2023-09-08 9.79 9.79 9.51 9.51 0.0M
2023-09-07 9.50 9.50 9.50 9.50 0.0M
2023-09-06 9.50 9.50 9.50 9.50 0.0M
2023-09-05 9.51 9.51 9.50 9.50 0.0M
2023-09-04 9.80 9.80 9.79 9.79 0.0M
2023-09-01 9.79 9.79 9.79 9.79 0.1M
2023-08-31 9.51 9.51 9.51 9.51 0.0M
2023-08-30 9.80 9.80 9.50 9.80 0.0M
2023-08-29 9.50 9.80 9.50 9.79 0.0M
2023-08-25 9.50 9.60 9.50 9.60 0.0M
2023-08-24 9.50 9.50 9.50 9.50 0.0M
2023-08-23 9.50 9.50 9.50 9.50 0.0M
2023-08-22 9.50 9.81 9.50 9.80 0.0M
2023-08-18 9.50 9.50 9.50 9.50 0.0M
2023-08-17 9.82 9.82 9.50 9.50 0.0M
2023-08-16 9.86 9.86 9.30 9.30 0.0M
2023-08-15 9.88 9.88 9.77 9.77 0.0M
2023-08-14 9.30 9.30 8.70 8.70 0.0M
2023-08-11 9.31 9.31 9.30 9.30 0.0M
2023-08-10 9.30 9.30 9.30 9.30 0.0M
2023-08-09 9.88 9.88 9.88 9.88 0.0M
2023-08-08 9.30 9.30 9.30 9.30 0.0M
2023-08-04 9.90 9.90 9.31 9.31 0.0M
2023-08-03 9.31 9.31 9.30 9.31 0.0M
2023-08-02 9.31 9.31 9.31 9.31 0.0M
2023-08-01 9.33 9.50 9.31 9.50 0.0M
2023-07-31 9.33 9.33 9.33 9.33 0.0M
2023-07-28 9.34 9.34 9.34 9.34 0.0M
2023-07-27 9.34 9.34 9.34 9.34 0.0M
2023-07-26 9.80 9.80 9.80 9.80 0.0M
2023-07-24 9.35 9.97 9.34 9.97 0.0M
2023-07-21 9.94 9.94 9.94 9.94 0.0M
2023-07-20 9.35 9.35 9.35 9.35 0.0M
2023-07-19 9.52 9.52 9.50 9.50 0.0M
2023-07-18 9.62 9.62 9.52 9.52 0.0M
2023-07-17 9.62 9.63 9.62 9.62 0.0M
2023-07-14 9.63 9.63 9.63 9.63 0.0M
2023-07-13 9.63 9.63 9.62 9.63 0.0M
2023-07-11 9.61 9.61 9.61 9.61 0.2M
2023-07-10 9.60 9.60 9.60 9.60 0.0M
2023-07-05 9.61 10.00 9.61 10.00 0.0M
2023-07-04 9.62 9.62 9.62 9.62 0.0M
2023-06-30 9.61 9.61 9.61 9.61 0.0M
2023-06-29 9.61 9.80 9.61 9.61 0.0M
2023-06-27 9.80 9.80 9.80 9.80 0.0M
2023-06-26 9.60 9.60 9.60 9.60 0.2M
2023-06-23 9.99 9.99 9.99 9.99 0.0M
2023-06-22 9.53 9.53 9.53 9.53 0.0M
2023-06-21 9.53 9.53 9.53 9.53 0.0M
2023-06-20 9.61 9.61 9.60 9.60 0.0M
2023-06-19 10.10 10.10 9.61 9.61 0.0M
2023-06-16 9.60 9.60 9.60 9.60 0.0M
2023-06-15 10.40 10.40 10.38 10.38 0.0M
2023-06-14 10.08 10.08 9.60 9.60 0.1M
2023-06-13 9.70 9.90 9.70 9.90 0.0M
2023-06-09 9.70 9.70 9.70 9.70 0.0M
2023-06-05 9.80 9.99 9.60 9.90 0.0M
2023-06-02 9.61 9.70 9.61 9.70 0.0M
2023-06-01 9.60 9.60 9.60 9.60 0.0M
2023-05-31 10.24 10.24 10.00 10.00 0.0M
2023-05-30 10.22 10.58 9.50 9.50 0.1M
2023-05-29 10.30 10.50 10.30 10.50 0.0M
2023-05-26 10.60 10.60 10.60 10.60 0.0M
2023-05-23 10.76 10.76 10.24 10.24 0.0M
2023-05-19 10.30 10.40 10.26 10.26 0.0M
2023-05-18 10.78 10.78 10.32 10.32 0.0M
2023-05-17 10.20 10.20 10.20 10.20 0.0M
2023-05-16 10.98 10.98 10.90 10.90 0.0M
2023-05-15 10.56 10.98 10.20 10.98 0.0M
2023-05-12 10.58 11.00 10.58 10.90 0.0M
2023-05-11 11.00 11.00 10.90 11.00 0.0M
2023-05-10 10.90 11.00 10.60 11.00 0.0M
2023-05-08 11.00 11.00 11.00 11.00 0.0M
2023-05-05 10.60 11.00 10.60 11.00 0.0M
2023-05-04 11.00 11.30 11.00 11.28 0.0M
2023-05-02 11.00 11.28 11.00 11.28 0.0M
2023-04-28 10.66 11.34 10.66 11.34 0.0M
2023-04-26 10.58 11.36 10.58 11.36 0.0M
2023-04-25 10.58 11.36 10.58 11.36 0.0M
2023-04-24 11.38 11.38 11.38 11.38 0.0M
2023-04-20 11.58 11.58 11.56 11.58 0.1M
2023-04-18 11.00 11.24 10.50 11.24 0.0M
2023-04-14 11.24 11.26 11.00 11.16 0.0M
2023-04-13 11.26 11.26 11.26 11.26 0.0M
2023-04-12 11.98 11.98 11.28 11.28 0.0M
2023-04-11 11.30 11.40 11.30 11.30 0.0M
2023-04-05 11.40 11.40 11.40 11.40 0.0M
2023-04-04 11.40 11.40 11.40 11.40 0.0M
2023-04-03 11.28 11.40 11.28 11.40 0.0M
2023-03-31 11.90 12.02 11.90 12.02 0.0M
2023-03-30 11.96 11.96 11.96 11.96 0.0M
2023-03-28 12.00 12.00 12.00 12.00 0.0M
2023-03-27 12.04 12.04 11.22 11.22 0.0M
2023-03-24 12.08 12.08 12.08 12.08 0.0M
2023-03-23 11.28 12.18 11.16 12.18 0.0M
2023-03-22 11.54 12.26 11.54 12.26 0.1M
2023-03-20 11.52 11.52 11.52 11.52 0.0M
2023-03-17 11.52 11.52 11.52 11.52 0.0M
2023-03-16 11.82 11.82 11.82 11.82 0.0M
2023-03-15 11.82 11.82 11.82 11.82 0.0M
2023-03-14 11.84 11.84 11.84 11.84 0.0M
2023-03-13 11.84 12.26 11.84 11.84 0.0M
2023-03-10 11.86 12.18 11.86 11.86 0.0M
2023-03-09 12.30 12.30 11.86 11.86 0.0M
2023-03-08 11.86 12.34 11.86 12.34 0.0M
2023-03-07 11.84 12.36 11.84 12.36 0.0M
2023-03-06 11.96 12.42 11.90 12.42 0.0M
2023-03-01 12.46 12.46 11.96 12.46 0.0M
2023-02-28 12.38 12.38 11.94 11.94 0.1M
2023-02-27 12.40 12.40 12.30 12.40 0.0M
2023-02-24 12.20 12.20 12.20 12.20 0.0M
2023-02-23 12.20 12.20 12.20 12.20 0.0M
2023-02-22 11.96 12.20 11.96 12.20 0.0M
2023-02-21 11.96 12.44 11.96 12.44 0.1M
2023-02-20 12.30 12.30 12.30 12.30 0.0M
2023-02-17 11.94 12.38 11.94 12.38 0.0M
2023-02-16 12.00 12.42 11.94 12.42 0.0M
2023-02-15 12.00 12.00 12.00 12.00 0.0M
2023-02-14 12.00 12.48 12.00 12.48 0.0M
2023-02-13 12.18 12.50 11.90 12.50 0.0M
2023-02-10 12.18 12.18 12.18 12.18 0.0M
2023-02-09 12.22 12.66 12.22 12.66 0.0M
2023-02-08 12.14 12.86 12.10 12.18 0.1M
2023-02-07 12.16 12.68 12.16 12.68 0.0M
2023-02-06 12.16 12.80 12.16 12.58 0.0M
2023-02-03 12.12 12.82 12.12 12.82 0.0M
2023-02-02 12.84 12.84 12.84 12.84 0.0M
2023-01-31 12.12 12.84 12.12 12.84 0.0M
2023-01-30 12.50 12.86 12.50 12.86 0.1M
2023-01-27 12.50 12.50 12.50 12.50 0.0M
2023-01-26 12.88 12.88 12.50 12.80 0.0M
2023-01-25 12.52 12.88 12.52 12.88 0.0M
2023-01-24 12.70 12.70 12.50 12.52 0.0M
2023-01-23 12.88 12.88 12.88 12.88 0.0M
2023-01-19 12.88 12.88 12.88 12.88 0.0M
2023-01-18 12.60 12.88 12.60 12.88 0.0M
2023-01-16 12.50 12.60 12.50 12.60 0.0M
2023-01-13 12.88 12.88 12.50 12.50 0.0M
2023-01-12 12.88 12.88 12.88 12.88 0.0M
2023-01-10 12.08 12.90 12.08 12.90 0.0M
2023-01-09 12.56 12.56 12.56 12.56 0.0M
2023-01-06 12.28 12.56 12.28 12.56 0.0M
2023-01-04 12.66 12.66 12.66 12.66 0.0M
2023-01-03 11.82 12.70 11.82 12.70 0.0M