Atok Big Wedge Co Inc (AB)

AB
🏛️ フィリピン →
3.99
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 5.50 6.05 5.50 6.05 0.2M
2021-12-29 5.42 5.74 5.42 5.60 0.1M
2021-12-28 5.52 5.81 5.50 5.64 0.3M
2021-12-27 5.78 5.93 5.51 5.72 0.1M
2021-12-24 5.97 5.98 5.51 5.79 0.1M
2021-12-23 5.99 6.00 5.50 5.51 0.2M
2021-12-22 6.00 6.13 5.95 6.00 0.0M
2021-12-21 6.10 6.10 5.75 5.75 0.2M
2021-12-20 5.83 6.16 5.83 6.15 0.0M
2021-12-17 6.10 6.24 6.10 6.19 0.1M
2021-12-16 6.25 6.25 5.90 5.90 0.6M
2021-12-15 6.05 6.38 6.00 6.25 0.2M
2021-12-14 6.00 6.09 5.76 6.06 0.1M
2021-12-13 5.55 6.00 5.55 6.00 0.1M
2021-12-10 5.50 5.52 5.41 5.52 0.1M
2021-12-09 5.60 5.60 5.50 5.50 0.0M
2021-12-07 5.75 5.75 5.58 5.60 0.0M
2021-12-06 5.80 5.80 5.57 5.75 0.0M
2021-12-03 5.62 6.09 5.60 5.80 0.2M
2021-12-02 5.60 5.63 5.60 5.61 0.0M
2021-12-01 5.61 5.64 5.58 5.58 0.1M
2021-11-29 5.90 5.98 5.58 5.97 0.1M
2021-11-26 6.02 6.02 5.90 5.92 0.0M
2021-11-25 6.10 6.10 5.95 5.99 0.0M
2021-11-24 5.93 5.93 5.93 5.93 0.0M
2021-11-23 6.14 6.17 5.93 6.17 0.0M
2021-11-22 6.10 6.19 5.91 6.19 0.0M
2021-11-19 6.20 6.20 6.00 6.00 0.1M
2021-11-18 6.19 6.24 5.91 6.15 0.0M
2021-11-17 6.01 6.27 6.00 6.19 0.5M
2021-11-16 6.20 6.20 6.00 6.10 0.1M
2021-11-15 6.15 6.29 6.00 6.22 0.2M
2021-11-12 6.30 6.34 6.15 6.29 0.0M
2021-11-11 6.37 6.37 6.12 6.29 0.0M
2021-11-10 6.40 6.40 6.05 6.20 0.1M
2021-11-09 6.42 6.42 6.10 6.10 0.6M
2021-11-08 6.63 6.63 6.20 6.30 0.1M
2021-11-05 6.67 6.67 6.67 6.67 0.0M
2021-11-04 6.35 6.65 6.20 6.65 0.0M
2021-11-03 6.25 6.50 6.21 6.35 0.2M
2021-11-02 6.83 6.83 6.26 6.69 0.1M
2021-10-29 6.83 6.83 6.40 6.74 0.0M
2021-10-28 6.83 6.83 6.60 6.79 0.0M
2021-10-27 6.77 6.77 6.60 6.74 0.0M
2021-10-26 6.80 6.80 6.61 6.74 0.1M
2021-10-25 6.67 6.90 6.64 6.64 0.2M
2021-10-22 6.88 6.97 6.70 6.97 0.1M
2021-10-21 6.84 6.91 6.68 6.89 0.1M
2021-10-20 6.91 6.91 6.67 6.67 0.2M
2021-10-19 6.97 6.97 6.53 6.93 0.4M
2021-10-18 6.80 7.00 6.60 6.72 0.2M
2021-10-15 6.65 6.99 6.65 6.77 0.1M
2021-10-14 7.00 7.10 6.80 6.97 0.1M
2021-10-13 6.99 7.00 6.80 6.89 0.1M
2021-10-12 6.98 7.00 6.70 6.99 0.1M
2021-10-11 7.00 7.00 6.67 6.98 0.1M
2021-10-08 6.73 7.20 6.64 6.64 0.2M
2021-10-07 7.00 7.10 6.90 7.05 0.0M
2021-10-06 7.09 7.45 7.00 7.00 0.4M
2021-10-05 7.02 7.08 6.90 7.04 0.1M
2021-10-04 7.08 7.08 7.01 7.02 0.1M
2021-10-01 6.83 7.09 6.65 7.04 0.1M
2021-09-30 6.88 6.88 6.60 6.83 0.1M
2021-09-29 6.98 6.98 6.68 6.84 0.0M
2021-09-28 6.62 6.93 6.62 6.80 0.1M
2021-09-27 7.03 7.03 6.60 6.80 0.2M
2021-09-24 7.07 7.07 6.90 7.01 0.1M
2021-09-23 7.09 7.10 6.90 6.90 0.6M
2021-09-22 6.97 7.10 6.89 7.04 0.5M
2021-09-21 6.70 7.00 6.50 6.99 0.1M
2021-09-20 7.10 7.10 6.70 6.70 0.2M
2021-09-17 7.08 7.08 6.85 7.05 0.2M
2021-09-16 7.12 7.13 6.75 6.97 0.2M
2021-09-15 7.13 7.13 6.80 6.94 0.3M
2021-09-14 7.10 7.15 6.80 6.90 0.3M
2021-09-13 7.18 7.25 6.85 7.15 0.3M
2021-09-10 7.00 7.10 6.90 7.09 0.4M
2021-09-09 7.12 7.18 6.75 7.00 0.5M
2021-09-08 6.85 7.23 6.85 7.17 0.5M
2021-09-07 6.55 6.94 6.55 6.92 0.3M
2021-09-06 6.67 6.89 6.40 6.70 0.3M
2021-09-03 6.36 6.70 6.11 6.68 0.6M
2021-09-02 6.23 6.36 6.10 6.35 0.6M
2021-09-01 6.00 6.25 6.00 6.25 1.5M
2021-08-31 6.05 6.07 6.00 6.00 1.3M
2021-08-27 6.05 6.09 5.99 6.00 0.9M
2021-08-26 5.91 6.06 5.90 6.04 1.8M
2021-08-25 6.38 6.38 5.89 5.89 4.5M
2021-08-24 6.25 6.38 6.10 6.38 0.8M
2021-08-23 6.20 6.30 6.14 6.17 0.1M
2021-08-20 6.24 6.28 6.10 6.20 0.2M
2021-08-19 6.67 6.67 6.20 6.28 0.3M
2021-08-18 6.40 6.50 6.35 6.45 0.2M
2021-08-17 6.41 6.49 6.25 6.34 0.1M
2021-08-16 6.70 6.70 6.40 6.47 0.1M
2021-08-13 6.85 6.85 6.43 6.74 0.2M
2021-08-12 6.60 6.69 6.30 6.65 0.3M
2021-08-11 6.28 6.36 6.18 6.30 0.1M
2021-08-10 6.33 6.36 6.15 6.27 0.1M
2021-08-09 6.10 6.40 6.03 6.12 0.3M
2021-08-06 6.50 6.60 6.00 6.10 4.3M
2021-08-05 6.60 6.60 6.39 6.50 0.1M
2021-08-04 6.73 6.73 6.49 6.50 0.2M
2021-08-03 6.74 6.84 6.50 6.73 0.1M
2021-08-02 7.00 7.00 6.74 6.75 0.0M
2021-07-30 6.95 7.10 6.40 7.00 0.3M
2021-07-29 7.00 7.00 6.90 7.00 0.0M
2021-07-28 7.00 7.03 6.90 7.00 0.0M
2021-07-27 6.73 7.12 6.73 7.04 0.2M
2021-07-26 7.51 7.51 6.71 6.72 0.6M
2021-07-23 7.08 7.56 6.69 7.39 1.0M
2021-07-22 7.05 7.56 7.02 7.40 0.0M
2021-07-21 7.51 7.51 7.25 7.38 0.0M
2021-07-19 7.81 7.81 7.50 7.57 0.3M
2021-07-16 7.99 8.09 7.85 7.85 0.2M
2021-07-15 8.00 8.31 7.98 8.00 0.1M
2021-07-14 7.97 8.33 7.97 8.33 0.1M
2021-07-13 8.00 8.17 7.97 8.17 0.0M
2021-07-12 8.15 8.38 7.96 8.00 0.4M
2021-07-09 8.30 8.39 7.99 8.15 1.2M
2021-07-08 8.45 8.50 8.24 8.40 0.2M
2021-07-07 8.52 8.53 8.45 8.45 0.3M
2021-07-06 8.50 8.61 8.50 8.50 0.7M
2021-07-05 8.52 8.68 8.50 8.50 0.7M
2021-07-02 8.55 8.64 8.50 8.50 0.4M
2021-07-01 8.80 8.90 8.60 8.60 0.3M
2021-06-30 8.40 8.90 8.38 8.70 0.5M
2021-06-29 8.50 8.58 8.38 8.38 0.3M
2021-06-28 8.50 8.62 8.50 8.50 0.1M
2021-06-25 8.79 8.80 8.40 8.61 0.4M
2021-06-24 8.61 8.81 8.50 8.50 0.8M
2021-06-23 9.20 9.20 8.59 8.59 1.5M
2021-06-22 9.00 9.18 9.00 9.08 0.1M
2021-06-21 9.16 9.20 8.96 9.00 0.8M
2021-06-18 9.40 9.42 9.20 9.20 0.3M
2021-06-17 9.80 9.80 9.24 9.42 0.4M
2021-06-16 9.82 10.00 9.50 9.60 0.8M
2021-06-15 10.10 10.48 9.85 9.92 0.6M
2021-06-14 10.00 10.30 10.00 10.16 0.8M
2021-06-11 10.00 10.10 9.86 9.99 0.3M
2021-06-10 10.10 10.28 9.83 10.00 0.4M
2021-06-09 10.00 10.24 9.72 10.00 0.6M
2021-06-08 10.00 10.02 9.60 9.98 0.7M
2021-06-07 9.75 10.50 9.75 9.95 2.7M
2021-06-04 9.43 9.80 9.40 9.73 1.6M
2021-06-03 9.00 9.35 9.00 9.35 0.1M
2021-06-02 9.22 9.42 8.92 9.00 0.6M
2021-06-01 9.22 9.39 9.22 9.30 0.2M
2021-05-31 9.40 9.50 9.22 9.22 0.8M
2021-05-28 9.35 9.35 9.16 9.16 0.2M
2021-05-27 8.93 9.35 8.93 9.35 0.2M
2021-05-26 8.98 8.99 8.92 8.93 0.1M
2021-05-25 9.12 9.12 8.81 8.99 0.3M
2021-05-24 9.65 9.69 9.12 9.19 0.3M
2021-05-21 8.88 10.00 8.88 9.30 2.1M
2021-05-20 8.51 8.98 8.51 8.88 0.1M
2021-05-19 8.70 8.93 8.20 8.88 1.2M
2021-05-18 8.84 8.95 8.50 8.70 0.9M
2021-05-17 8.38 8.91 8.38 8.80 0.3M
2021-05-14 8.35 8.46 7.90 8.38 1.0M
2021-05-12 8.70 8.84 8.35 8.35 0.2M
2021-05-11 8.70 8.88 8.61 8.85 0.1M
2021-05-10 8.82 8.90 8.67 8.71 0.1M
2021-05-07 8.90 8.90 8.70 8.82 0.1M
2021-05-06 8.90 8.94 8.62 8.85 0.3M
2021-05-05 8.52 8.90 8.52 8.80 0.3M
2021-05-04 8.87 9.00 8.50 8.52 0.9M
2021-05-03 8.95 9.05 8.80 8.87 0.4M
2021-04-30 8.97 9.06 8.75 8.95 0.6M
2021-04-29 8.90 9.08 8.83 8.97 0.5M
2021-04-28 9.20 9.31 8.75 9.00 1.8M
2021-04-27 9.07 9.39 9.07 9.10 0.7M
2021-04-26 9.26 9.59 9.04 9.10 4.2M
2021-04-23 9.75 9.75 9.23 9.50 0.8M
2021-04-22 9.96 9.96 9.36 9.80 1.4M
2021-04-21 10.10 10.40 9.92 10.00 2.3M
2021-04-20 10.00 10.16 9.85 10.00 1.4M
2021-04-19 9.70 10.04 9.60 9.80 2.1M
2021-04-16 10.00 10.00 9.60 9.98 1.0M
2021-04-15 10.64 10.92 9.80 10.00 3.1M
2021-04-14 10.00 10.68 10.00 10.50 3.7M
2021-04-13 9.59 10.38 9.49 9.98 2.6M
2021-04-12 9.70 9.70 9.32 9.50 0.3M
2021-04-08 9.40 9.80 9.40 9.69 1.0M
2021-04-07 9.31 9.90 9.30 9.40 0.9M
2021-04-06 10.38 10.50 9.12 9.40 3.6M
2021-04-05 9.67 10.28 9.60 10.20 3.3M
2021-03-31 9.25 9.70 9.25 9.45 2.2M
2021-03-30 9.00 9.50 8.79 9.12 2.0M
2021-03-29 8.12 9.50 8.10 8.80 1.3M
2021-03-26 8.06 8.59 8.06 8.50 1.3M
2021-03-25 8.00 8.20 7.96 8.10 0.2M
2021-03-24 8.00 8.10 7.81 8.00 0.4M
2021-03-23 7.51 8.30 7.51 8.00 0.9M
2021-03-22 7.90 7.98 7.50 7.50 0.5M
2021-03-19 8.41 8.69 7.90 8.00 1.6M
2021-03-18 9.40 10.30 8.32 8.40 3.8M
2021-03-17 7.25 9.16 7.25 9.00 4.9M
2021-03-16 6.92 7.50 6.91 7.31 0.2M
2021-03-15 7.76 7.81 7.00 7.00 2.8M
2021-03-12 7.80 7.85 7.58 7.70 0.7M
2021-03-11 7.82 8.10 7.57 7.70 1.2M
2021-03-10 8.80 8.92 7.99 8.00 1.9M
2021-03-09 8.70 9.28 7.75 8.78 4.3M
2021-03-08 8.09 9.34 8.00 8.64 12.8M
2021-03-05 7.70 8.25 7.57 8.07 2.2M
2021-03-04 7.97 7.97 7.50 7.70 0.4M
2021-03-03 7.33 8.00 7.28 7.69 4.4M
2021-03-02 7.30 7.32 7.16 7.30 0.1M
2021-03-01 7.16 7.32 7.11 7.30 0.3M
2021-02-26 7.00 7.28 6.88 7.11 0.4M
2021-02-24 7.66 7.66 7.00 7.00 2.9M
2021-02-23 7.85 7.85 7.50 7.66 1.3M
2021-02-22 7.81 7.99 7.55 7.68 1.4M
2021-02-19 7.75 8.25 7.63 7.80 1.1M
2021-02-18 7.50 7.76 7.42 7.61 1.5M
2021-02-17 7.98 8.09 7.32 7.50 1.8M
2021-02-16 7.50 8.15 7.50 7.68 4.5M
2021-02-15 7.15 7.45 7.00 7.38 1.9M
2021-02-11 7.28 7.50 6.99 7.16 1.3M
2021-02-10 7.25 7.40 7.00 7.20 0.5M
2021-02-09 7.00 7.20 6.81 7.20 1.3M
2021-02-08 7.11 7.11 6.75 7.00 0.9M
2021-02-05 6.80 7.12 6.80 7.07 0.6M
2021-02-04 6.70 6.90 6.70 6.71 0.7M
2021-02-03 7.45 7.45 6.50 6.70 1.3M
2021-02-02 6.23 7.50 6.23 7.00 2.7M
2021-02-01 6.10 6.40 5.90 6.20 0.7M
2021-01-29 5.65 6.21 5.64 6.10 1.0M
2021-01-28 5.60 5.78 5.40 5.77 0.4M
2021-01-27 5.60 5.80 5.10 5.80 2.4M
2021-01-26 6.55 6.64 5.80 5.80 1.1M
2021-01-25 6.86 6.86 6.43 6.64 0.9M
2021-01-22 7.10 7.10 6.50 6.87 3.7M
2021-01-21 7.53 7.75 6.72 6.72 2.2M
2021-01-20 7.94 8.10 7.50 7.51 1.3M
2021-01-19 7.52 7.98 7.50 7.69 1.6M
2021-01-18 8.00 8.00 7.50 7.51 2.6M
2021-01-15 8.70 8.70 8.22 8.35 1.8M
2021-01-14 9.20 9.35 8.07 8.50 3.6M
2021-01-13 7.81 9.60 7.81 8.60 8.7M
2021-01-12 7.50 7.80 7.00 7.70 2.1M
2021-01-11 7.49 7.60 7.00 7.49 1.0M
2021-01-08 7.90 7.90 7.00 7.49 1.8M
2021-01-07 7.75 7.88 7.50 7.80 0.5M
2021-01-06 7.69 7.96 7.50 7.89 0.4M
2021-01-05 8.15 8.19 7.78 8.00 0.1M
2021-01-04 7.90 8.20 7.65 8.13 0.2M