Ayala Land Inc (ALI)

ALI
🏛️ フィリピン →
25.40
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
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 34.35 34.45 34.10 34.45 5.6M
2023-12-28 34.30 34.40 34.05 34.40 6.5M
2023-12-27 34.10 34.70 33.85 34.30 10.8M
2023-12-22 33.50 34.30 33.50 34.10 7.5M
2023-12-21 34.00 34.15 33.35 33.85 11.4M
2023-12-20 34.30 34.60 34.00 34.00 17.1M
2023-12-19 33.85 34.60 33.80 34.35 19.7M
2023-12-18 32.95 33.95 32.85 33.95 22.7M
2023-12-15 32.75 33.00 32.55 32.95 17.1M
2023-12-14 31.90 32.80 31.90 32.80 21.3M
2023-12-13 32.00 32.00 31.45 31.50 2.8M
2023-12-12 31.90 32.10 31.60 32.00 6.0M
2023-12-11 31.40 31.95 31.35 31.95 9.7M
2023-12-07 31.40 31.80 31.05 31.40 12.5M
2023-12-06 31.10 31.40 31.00 31.40 6.3M
2023-12-05 31.00 31.65 30.65 31.05 10.7M
2023-12-04 31.00 31.15 30.35 31.00 4.7M
2023-12-01 31.00 31.15 30.60 31.00 6.6M
2023-11-30 30.30 31.20 29.75 31.20 20.5M
2023-11-29 31.00 31.55 30.15 30.15 11.2M
2023-11-28 29.90 31.25 29.75 31.00 30.1M
2023-11-24 29.65 29.90 29.60 29.90 3.8M
2023-11-23 29.65 29.85 29.55 29.60 3.3M
2023-11-22 29.70 29.85 29.60 29.85 2.2M
2023-11-21 29.80 29.90 29.60 29.85 8.0M
2023-11-20 29.40 29.85 29.25 29.85 6.5M
2023-11-17 29.40 29.70 29.15 29.70 8.2M
2023-11-16 29.50 29.80 29.20 29.80 6.3M
2023-11-15 29.50 29.90 29.10 29.50 9.2M
2023-11-14 28.90 29.55 28.90 29.30 10.5M
2023-11-13 28.95 29.00 28.75 28.85 3.1M
2023-11-10 29.05 29.20 28.55 28.95 6.4M
2023-11-09 29.40 29.95 29.35 29.50 20.2M
2023-11-08 28.05 29.15 27.70 29.15 9.8M
2023-11-07 28.00 28.25 27.85 28.00 7.7M
2023-11-06 27.55 28.20 27.55 28.10 5.6M
2023-11-03 27.35 28.10 27.35 27.35 7.4M
2023-10-31 26.75 28.00 26.20 27.85 14.4M
2023-10-27 27.45 27.60 26.80 26.80 9.9M
2023-10-26 28.00 28.00 27.40 27.80 8.8M
2023-10-25 28.30 28.35 27.90 28.00 5.1M
2023-10-24 28.15 28.40 27.85 28.40 7.4M
2023-10-23 28.60 28.60 28.10 28.15 10.0M
2023-10-20 29.10 29.30 28.60 28.65 4.4M
2023-10-19 29.35 29.55 29.10 29.50 3.4M
2023-10-18 29.30 29.75 28.95 29.75 7.5M
2023-10-17 29.00 29.45 28.95 29.30 10.1M
2023-10-16 29.30 29.30 28.80 28.85 4.5M
2023-10-13 29.30 29.35 29.05 29.30 4.1M
2023-10-12 28.70 29.30 28.35 29.30 6.6M
2023-10-11 28.80 29.20 28.55 28.65 11.3M
2023-10-10 28.70 28.85 28.55 28.55 9.3M
2023-10-09 28.45 28.90 28.25 28.70 2.7M
2023-10-06 28.60 28.80 28.25 28.45 8.5M
2023-10-05 28.65 29.10 28.45 28.60 13.5M
2023-10-04 29.10 29.35 28.70 28.70 9.5M
2023-10-03 29.30 29.50 28.80 29.20 6.9M
2023-10-02 29.45 29.65 29.00 29.50 5.8M
2023-09-29 29.20 29.45 28.90 29.45 15.3M
2023-09-28 29.25 29.45 29.00 29.20 3.6M
2023-09-27 29.20 29.75 28.85 29.50 14.3M
2023-09-26 28.45 29.75 28.20 29.50 14.8M
2023-09-25 27.85 28.45 27.20 28.45 9.6M
2023-09-22 27.30 27.85 27.25 27.85 3.6M
2023-09-21 27.00 27.50 26.65 27.50 5.1M
2023-09-20 26.75 27.00 26.20 26.80 7.5M
2023-09-19 27.30 27.70 26.50 26.80 9.1M
2023-09-18 27.20 27.80 26.85 27.80 6.4M
2023-09-15 27.60 27.90 27.05 27.15 10.7M
2023-09-14 27.70 27.95 27.50 27.85 2.3M
2023-09-13 28.25 28.35 27.70 27.70 2.3M
2023-09-12 28.55 28.95 28.25 28.25 4.0M
2023-09-11 28.30 28.55 28.10 28.55 2.4M
2023-09-08 27.50 28.80 27.30 28.80 6.8M
2023-09-07 28.05 28.05 27.35 27.35 7.7M
2023-09-06 28.55 28.55 28.05 28.35 3.6M
2023-09-05 28.50 28.60 27.90 28.60 3.6M
2023-09-04 28.05 28.60 27.55 28.60 2.0M
2023-09-01 27.45 28.15 27.45 28.05 3.7M
2023-08-31 28.70 28.70 27.15 27.15 20.0M
2023-08-30 28.55 28.90 28.40 28.70 5.5M
2023-08-29 28.10 28.50 27.95 28.50 29.6M
2023-08-25 28.15 28.50 27.90 28.10 7.2M
2023-08-24 28.25 28.50 28.15 28.25 8.7M
2023-08-23 28.50 28.70 27.90 28.25 4.6M
2023-08-22 29.30 29.45 28.30 28.30 11.5M
2023-08-18 30.00 30.00 29.25 29.50 13.9M
2023-08-17 29.95 30.65 29.60 30.00 21.3M
2023-08-16 29.00 30.00 29.00 30.00 12.7M
2023-08-15 29.05 29.95 29.00 29.65 15.3M
2023-08-14 29.00 29.15 28.75 29.05 12.8M
2023-08-11 29.30 29.35 29.05 29.05 8.3M
2023-08-10 29.00 29.35 29.00 29.30 10.6M
2023-08-09 29.30 29.55 29.15 29.40 11.1M
2023-08-08 28.70 29.45 28.50 29.40 22.8M
2023-08-07 28.50 28.70 27.70 28.70 5.5M
2023-08-04 28.95 29.30 28.40 28.40 25.1M
2023-08-03 27.75 28.95 27.65 28.95 22.4M
2023-08-02 28.10 28.30 27.30 27.65 12.2M
2023-08-01 27.85 28.25 27.60 28.10 18.0M
2023-07-31 27.50 27.95 27.40 27.40 10.0M
2023-07-28 27.25 27.60 27.00 27.50 12.5M
2023-07-27 27.00 27.45 26.70 27.45 9.1M
2023-07-26 27.50 27.50 26.90 27.00 8.7M
2023-07-25 27.55 27.70 27.35 27.45 8.8M
2023-07-24 27.30 27.60 26.85 27.50 5.5M
2023-07-21 26.95 27.40 26.50 27.40 18.3M
2023-07-20 26.10 27.10 26.10 27.00 14.4M
2023-07-19 25.70 26.15 25.70 26.05 6.4M
2023-07-18 25.50 26.05 25.40 25.70 7.7M
2023-07-17 25.70 25.70 25.35 25.45 5.6M
2023-07-14 25.05 25.70 24.95 25.70 38.1M
2023-07-13 24.80 25.10 24.80 24.95 12.0M
2023-07-12 24.75 24.95 24.45 24.75 8.1M
2023-07-11 24.25 24.70 24.05 24.70 9.1M
2023-07-10 24.00 24.25 23.85 24.25 4.4M
2023-07-07 24.45 24.45 23.95 24.00 4.5M
2023-07-06 24.70 24.85 23.90 24.45 9.0M
2023-07-05 24.65 24.90 24.40 24.70 7.5M
2023-07-04 24.75 25.05 24.60 24.70 4.1M
2023-07-03 24.40 24.80 24.40 24.75 4.2M
2023-06-30 25.10 25.20 24.30 24.30 16.5M
2023-06-29 25.20 25.50 25.00 25.10 8.0M
2023-06-27 24.70 25.25 24.70 25.10 7.5M
2023-06-26 24.70 24.90 24.30 24.70 8.5M
2023-06-23 23.90 24.40 23.90 24.40 6.9M
2023-06-22 23.45 23.90 23.20 23.70 15.1M
2023-06-21 23.35 23.70 23.20 23.30 37.7M
2023-06-20 24.35 24.35 23.15 23.15 37.5M
2023-06-19 24.45 24.75 24.00 24.40 9.5M
2023-06-16 24.15 24.75 23.95 24.45 22.5M
2023-06-15 24.25 24.45 23.85 24.25 15.6M
2023-06-14 25.05 25.25 24.00 24.00 20.3M
2023-06-13 24.90 25.60 24.10 25.00 24.1M
2023-06-09 25.85 26.05 24.85 24.85 25.5M
2023-06-08 26.30 26.35 25.80 25.80 7.0M
2023-06-07 25.90 26.65 25.85 26.30 9.4M
2023-06-06 25.95 26.30 25.85 25.90 4.0M
2023-06-05 26.05 26.30 25.85 25.90 6.2M
2023-06-02 26.00 26.15 25.75 25.95 6.0M
2023-06-01 26.40 26.60 25.85 25.85 8.8M
2023-05-31 26.25 26.55 26.25 26.30 60.7M
2023-05-30 26.45 26.45 26.20 26.25 5.6M
2023-05-29 26.10 26.50 26.10 26.50 5.7M
2023-05-26 26.15 26.30 25.90 25.90 6.6M
2023-05-25 26.50 26.65 26.00 26.00 4.9M
2023-05-24 26.05 26.55 26.05 26.40 5.2M
2023-05-23 26.35 26.60 26.10 26.10 13.2M
2023-05-22 26.75 26.90 26.35 26.50 10.0M
2023-05-19 27.15 27.40 26.75 27.10 8.0M
2023-05-18 27.00 27.35 27.00 27.35 6.3M
2023-05-17 26.50 27.05 26.35 27.00 9.2M
2023-05-16 26.30 26.50 26.20 26.50 7.0M
2023-05-15 26.55 26.70 26.20 26.20 9.9M
2023-05-12 26.95 27.50 26.45 26.50 18.9M
2023-05-11 27.20 27.55 26.90 27.00 17.7M
2023-05-10 26.90 27.40 26.85 26.95 8.3M
2023-05-09 27.05 27.30 26.65 26.80 9.0M
2023-05-08 28.40 28.55 26.90 26.90 12.2M
2023-05-05 28.50 28.65 28.15 28.25 4.3M
2023-05-04 27.40 28.65 27.40 28.65 15.6M
2023-05-03 27.60 27.90 27.40 27.40 9.1M
2023-05-02 26.85 27.60 26.80 27.50 8.2M
2023-04-28 26.10 26.80 26.10 26.65 14.1M
2023-04-27 26.35 26.35 25.95 25.95 6.2M
2023-04-26 26.35 26.40 26.05 26.40 8.7M
2023-04-25 26.70 26.70 26.25 26.35 9.8M
2023-04-24 26.25 26.65 26.20 26.65 8.5M
2023-04-20 26.15 26.35 26.00 26.20 5.9M
2023-04-19 26.15 26.40 25.90 26.15 12.4M
2023-04-18 26.50 26.65 26.15 26.40 8.3M
2023-04-17 26.50 26.70 26.00 26.70 9.1M
2023-04-14 26.40 26.65 25.95 26.50 13.3M
2023-04-13 26.50 26.60 25.40 26.45 38.8M
2023-04-12 27.40 27.40 26.70 27.05 9.4M
2023-04-11 28.00 28.35 27.25 27.30 7.6M
2023-04-05 27.45 28.40 27.45 27.70 9.4M
2023-04-04 27.40 27.45 27.00 27.35 7.2M
2023-04-03 27.00 27.45 26.85 27.40 8.1M
2023-03-31 28.10 28.40 26.50 26.50 18.7M
2023-03-30 28.90 29.00 28.25 28.50 7.0M
2023-03-29 28.55 28.90 28.40 28.90 7.5M
2023-03-28 28.60 28.80 28.40 28.45 5.2M
2023-03-27 28.45 28.60 28.10 28.50 2.9M
2023-03-24 28.35 28.50 28.00 28.50 9.9M
2023-03-23 27.60 28.35 27.60 28.35 4.7M
2023-03-22 28.15 28.55 28.05 28.20 8.9M
2023-03-21 27.10 28.00 27.10 28.00 6.6M
2023-03-20 26.10 27.05 25.95 27.00 4.7M
2023-03-17 26.40 26.55 26.10 26.20 18.4M
2023-03-16 26.30 26.50 25.85 26.30 13.4M
2023-03-15 26.75 26.75 26.40 26.50 18.9M
2023-03-14 26.75 26.85 26.25 26.30 28.3M
2023-03-13 26.20 27.00 26.00 26.35 14.6M
2023-03-10 26.95 26.95 26.20 26.45 14.4M
2023-03-09 28.10 28.35 27.00 27.00 13.6M
2023-03-08 28.30 28.45 28.05 28.15 9.0M
2023-03-07 29.00 29.45 28.30 28.30 9.6M
2023-03-06 28.50 29.05 28.40 28.65 7.4M
2023-03-03 28.70 28.85 28.30 28.35 5.3M
2023-03-02 28.85 29.50 28.45 28.85 14.3M
2023-03-01 28.55 28.85 28.35 28.85 4.9M
2023-02-28 28.45 28.70 28.10 28.50 21.9M
2023-02-27 28.10 28.50 27.85 28.50 9.7M
2023-02-24 28.20 28.40 27.90 28.05 11.4M
2023-02-23 28.20 28.40 27.90 28.05 11.4M
2023-02-22 28.50 28.50 28.10 28.20 9.9M
2023-02-21 29.10 29.25 28.75 28.95 9.5M
2023-02-20 29.50 29.65 29.10 29.10 6.3M
2023-02-17 29.55 29.60 29.20 29.35 5.4M
2023-02-16 29.15 29.90 28.95 29.60 6.5M
2023-02-15 28.70 29.15 28.40 29.05 7.6M
2023-02-14 28.80 28.90 28.40 28.70 5.0M
2023-02-13 29.35 29.45 28.60 28.60 5.1M
2023-02-10 29.20 29.45 28.95 29.25 4.7M
2023-02-09 29.25 29.40 28.90 29.10 10.3M
2023-02-08 29.15 29.75 29.15 29.20 8.5M
2023-02-07 29.30 29.55 29.05 29.05 10.9M
2023-02-06 29.55 29.85 29.15 29.30 20.7M
2023-02-03 30.00 30.15 29.10 29.40 55.9M
2023-02-02 30.50 30.60 29.75 29.75 18.5M
2023-02-01 29.95 30.50 29.60 30.50 26.5M
2023-01-31 31.05 31.15 29.30 29.30 31.7M
2023-01-30 32.65 32.70 31.00 31.05 16.1M
2023-01-27 32.75 33.05 32.65 32.90 6.4M
2023-01-26 32.80 32.90 32.35 32.65 4.8M
2023-01-25 33.15 33.25 32.70 32.80 8.9M
2023-01-24 32.80 33.45 32.50 32.85 11.8M
2023-01-23 32.45 32.80 32.15 32.80 7.1M
2023-01-20 31.95 32.65 31.50 32.65 5.1M
2023-01-19 32.20 32.40 31.95 32.00 6.3M
2023-01-18 31.95 32.60 31.50 32.45 13.9M
2023-01-17 31.60 32.35 31.05 31.95 9.8M
2023-01-16 31.05 32.20 31.05 31.60 12.3M
2023-01-13 31.00 31.15 30.30 31.00 22.7M
2023-01-12 30.00 31.00 30.00 31.00 4.9M
2023-01-11 30.10 30.35 29.90 30.00 5.0M
2023-01-10 30.45 30.70 30.00 30.00 4.3M
2023-01-09 30.65 31.00 30.25 30.70 3.8M
2023-01-06 31.00 31.05 29.80 30.25 6.9M
2023-01-05 31.25 31.30 30.85 31.25 5.2M
2023-01-04 30.50 31.40 30.50 31.25 15.2M
2023-01-03 30.40 30.70 30.30 30.40 3.9M