Cebu Air Inc (CEB)

CEB
🏛️ フィリピン →
32.05
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 32.50 32.50 32.50 32.50 0.1K
09:40 32.50 32.70 32.50 32.70 0.7K
09:50 32.50 32.50 32.50 32.50 0.1K
10:20 32.40 32.40 32.40 32.40 0.2K
10:40 32.50 32.65 32.50 32.50 2.1K
10:45 32.50 32.50 32.50 32.50 3.5K
10:55 32.30 33.00 32.30 33.00 13.5K
11:05 32.95 32.95 32.95 32.95 0.1K
11:15 32.60 32.60 32.60 32.60 0.3K
11:20 32.60 32.60 32.60 32.60 0.6K
11:45 32.60 32.60 32.30 32.30 5.1K
11:50 32.30 32.30 32.30 32.30 0.6K
11:55 32.40 32.40 32.40 32.40 0.9K
13:00 32.40 32.40 32.30 32.30 0.8K
13:05 32.30 32.30 32.10 32.10 2.2K
13:10 32.20 32.30 32.20 32.30 3.0K
13:15 32.20 32.20 32.10 32.10 11.5K
13:20 32.20 32.20 32.20 32.20 0.4K
13:25 32.20 32.20 32.20 32.20 0.1K
13:35 32.30 32.30 32.20 32.20 0.7K
13:45 32.15 32.15 32.15 32.15 0.3K
13:55 32.15 32.15 32.15 32.15 1.2K
14:00 32.20 32.20 32.20 32.20 2.4K
14:05 32.15 32.15 32.15 32.15 0.3K
14:10 32.15 32.15 32.15 32.15 0.5K
14:15 32.15 32.15 32.05 32.05 21.1K
14:20 32.05 32.05 32.00 32.05 6.5K
14:25 32.05 32.05 32.05 32.05 3.3K
14:35 32.15 32.15 32.15 32.15 5.2K
14:40 32.05 32.10 32.05 32.10 6.1K
14:50 32.05 32.05 32.05 32.05 9.9K
14:55 32.05 32.05 32.05 32.05 15.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.50 33.00 32.00 32.05 0.1M
2025-09-25 32.75 33.10 32.50 32.70 0.1M
2025-09-24 33.20 33.80 32.75 32.75 0.2M
2025-09-23 33.25 33.80 33.10 33.10 0.1M
2025-09-22 33.50 34.00 33.25 33.25 0.1M
2025-09-19 34.25 34.30 33.50 33.60 0.6M
2025-09-18 34.60 34.60 33.80 34.25 0.1M
2025-09-17 35.00 35.00 34.60 34.60 0.0M
2025-09-16 35.15 35.40 35.00 35.00 0.0M
2025-09-15 35.00 35.15 34.50 35.15 0.1M
2025-09-12 35.15 35.15 34.05 35.10 0.1M
2025-09-11 34.80 35.15 34.60 35.15 0.1M
2025-09-10 34.25 34.80 34.25 34.80 0.1M
2025-09-09 35.00 35.00 34.25 34.60 0.1M
2025-09-08 34.50 34.80 34.50 34.80 0.0M
2025-09-05 34.50 35.20 34.50 34.50 0.1M
2025-09-04 34.40 34.90 34.20 34.50 0.1M
2025-09-03 33.65 34.50 33.20 34.40 0.3M
2025-09-02 34.20 34.60 33.75 33.80 0.1M
2025-09-01 34.80 35.45 34.10 34.20 0.1M
2025-08-29 35.40 35.40 34.85 35.00 0.1M
2025-08-28 35.75 35.75 35.25 35.25 0.1M
2025-08-27 36.00 36.00 35.60 35.75 0.1M
2025-08-26 36.65 36.65 35.50 36.00 0.2M
2025-08-22 36.00 36.60 35.15 36.60 0.1M
2025-08-20 36.20 36.90 35.90 36.00 0.1M
2025-08-19 37.00 37.00 36.20 36.30 0.1M
2025-08-18 36.80 37.10 36.60 36.95 0.1M
2025-08-15 37.60 37.60 36.85 36.85 0.1M
2025-08-14 37.45 37.90 37.35 37.85 0.1M
2025-08-13 36.90 37.45 36.50 37.45 0.3M
2025-08-12 37.20 38.10 36.80 36.80 0.2M
2025-08-11 38.20 38.20 37.00 37.10 0.2M
2025-08-08 38.25 38.45 37.90 38.05 0.3M
2025-08-07 38.00 38.65 37.60 38.30 0.6M
2025-08-06 36.50 38.20 35.75 37.90 1.2M
2025-08-05 36.70 36.70 35.60 36.60 0.1M
2025-08-04 35.20 36.70 35.00 36.70 0.1M
2025-08-01 35.25 35.70 34.95 35.20 0.1M
2025-07-31 36.45 36.50 35.10 35.35 0.1M
2025-07-30 36.80 36.80 36.50 36.50 0.0M
2025-07-29 36.90 37.15 36.60 36.80 0.1M
2025-07-28 36.85 36.85 36.50 36.85 0.1M
2025-07-25 36.40 36.90 36.40 36.85 0.1M
2025-07-24 36.35 36.95 36.35 36.40 0.2M
2025-07-23 36.90 36.95 36.25 36.95 0.3M
2025-07-22 36.95 36.95 36.35 36.90 0.1M
2025-07-21 37.20 37.20 36.20 36.95 0.2M
2025-07-18 37.15 37.15 36.50 36.90 0.1M
2025-07-17 36.50 36.90 36.05 36.90 0.3M
2025-07-16 37.10 37.10 36.40 36.50 0.2M
2025-07-15 37.00 37.20 36.75 36.90 0.1M
2025-07-14 37.10 37.10 36.65 37.00 0.3M
2025-07-11 36.85 37.00 36.65 37.00 0.3M
2025-07-10 36.30 36.80 36.15 36.60 0.2M
2025-07-09 36.50 36.50 35.65 36.30 0.2M
2025-07-08 36.00 36.35 35.55 36.05 0.3M
2025-07-07 34.70 35.50 34.65 35.50 0.2M
2025-07-04 35.00 35.10 34.55 35.10 0.2M
2025-07-03 35.00 35.10 34.30 35.10 0.3M
2025-07-02 35.05 35.05 34.25 35.00 0.3M
2025-07-01 35.05 35.05 34.75 35.00 0.3M
2025-06-30 34.80 35.10 34.80 35.05 0.2M
2025-06-27 34.00 34.75 33.65 34.75 0.1M
2025-06-26 34.00 34.00 33.35 34.00 0.2M
2025-06-25 34.20 34.20 33.40 34.00 0.2M
2025-06-24 33.30 34.00 32.85 33.90 0.1M
2025-06-23 33.50 33.50 32.80 33.30 0.7M
2025-06-20 34.10 34.10 33.45 34.00 0.3M
2025-06-19 33.90 34.10 33.55 34.00 0.3M
2025-06-18 34.00 34.20 33.50 33.90 0.4M
2025-06-17 34.00 34.15 33.95 34.00 0.4M
2025-06-16 34.40 34.40 33.90 34.30 0.2M
2025-06-13 34.70 34.70 33.90 34.60 0.5M
2025-06-11 34.80 34.80 34.05 34.70 0.3M
2025-06-10 34.75 34.75 34.30 34.70 0.3M
2025-06-09 33.90 34.70 33.85 34.50 0.3M
2025-06-05 34.00 34.45 33.70 34.30 0.5M
2025-06-04 34.65 34.70 34.00 34.60 0.3M
2025-06-03 34.15 34.65 33.55 34.65 0.2M
2025-06-02 34.00 34.25 33.60 34.15 0.1M
2025-05-30 34.20 34.40 33.95 34.25 0.1M
2025-05-29 33.85 34.20 33.85 34.20 0.2M
2025-05-28 33.90 34.10 33.10 34.10 0.3M
2025-05-27 34.25 34.25 33.85 33.90 0.2M
2025-05-26 33.90 34.25 33.50 34.25 0.3M
2025-05-23 33.30 33.95 33.30 33.95 0.2M
2025-05-22 33.75 34.00 33.05 33.70 0.2M
2025-05-21 33.80 33.95 33.00 33.70 0.4M
2025-05-20 34.55 34.55 33.70 34.35 0.2M
2025-05-19 34.00 34.60 33.55 34.60 0.2M
2025-05-16 34.40 34.40 33.60 34.20 0.0M
2025-05-15 33.80 34.40 33.80 34.40 0.3M
2025-05-14 34.05 34.45 33.10 34.45 0.3M
2025-05-13 34.10 35.45 34.05 34.30 0.2M
2025-05-09 35.05 35.05 34.25 34.65 0.3M
2025-05-08 35.20 35.40 34.65 35.05 0.1M
2025-05-07 34.90 35.20 34.85 35.10 1.5M
2025-05-06 34.20 35.00 34.20 34.90 0.3M
2025-05-05 34.50 34.90 33.90 34.85 0.2M
2025-05-02 34.60 34.60 34.35 34.50 0.0M
2025-04-30 34.90 34.90 34.35 34.60 0.2M
2025-04-29 34.85 35.00 34.20 34.90 0.1M
2025-04-28 34.80 35.00 34.05 34.90 0.2M
2025-04-25 35.00 35.00 34.50 34.85 0.2M
2025-04-24 34.50 35.00 34.10 35.00 0.4M
2025-04-23 33.95 34.50 33.65 34.50 0.3M
2025-04-22 34.20 34.20 33.55 33.80 0.0M
2025-04-21 34.10 34.10 33.60 34.00 0.1M
2025-04-16 34.00 34.10 33.50 34.10 0.1M
2025-04-15 34.00 34.00 33.45 34.00 0.2M
2025-04-14 33.20 33.90 32.75 33.90 0.1M
2025-04-11 32.80 33.50 32.65 33.50 0.2M
2025-04-10 33.00 33.80 32.60 33.80 0.3M
2025-04-08 31.60 33.00 31.60 33.00 0.3M
2025-04-07 34.20 34.20 31.30 31.60 0.3M
2025-04-04 33.85 34.20 33.50 34.20 0.2M
2025-04-03 34.40 34.40 33.65 33.95 0.1M
2025-04-02 34.50 34.50 34.00 34.25 0.1M
2025-03-31 34.40 34.50 33.55 34.50 0.3M
2025-03-28 33.50 34.50 33.40 34.50 0.1M
2025-03-27 33.30 33.95 33.20 33.95 0.5M
2025-03-26 34.30 34.30 33.50 33.50 0.6M
2025-03-25 33.85 34.30 33.85 34.30 0.2M
2025-03-24 34.30 34.30 34.00 34.30 0.1M
2025-03-21 34.10 34.30 33.60 34.30 0.4M
2025-03-20 33.70 34.10 33.70 34.10 0.2M
2025-03-19 33.70 33.70 33.50 33.70 0.3M
2025-03-18 33.80 34.00 33.30 33.70 0.6M
2025-03-17 33.55 34.00 33.55 33.60 0.3M
2025-03-14 33.45 33.90 33.40 33.50 0.5M
2025-03-13 34.00 34.00 33.40 33.45 1.1M
2025-03-12 32.50 33.95 32.40 33.95 0.4M
2025-03-11 33.10 33.10 32.15 32.80 0.4M
2025-03-10 32.30 33.35 32.10 33.10 0.6M
2025-03-07 32.25 32.85 31.90 32.85 0.2M
2025-03-06 31.20 32.25 31.20 32.25 0.2M
2025-03-05 31.45 31.80 30.90 31.20 0.9M
2025-03-04 30.35 31.20 30.30 31.00 0.2M
2025-03-03 29.85 30.95 29.85 30.50 0.1M
2025-02-28 30.95 30.95 29.80 30.90 0.7M
2025-02-27 30.80 31.00 30.50 30.85 0.3M
2025-02-26 30.80 31.00 30.05 31.00 0.2M
2025-02-25 31.30 31.30 30.75 30.80 0.3M
2025-02-24 30.25 31.30 30.25 30.95 0.3M
2025-02-21 29.95 30.80 29.95 30.25 0.5M
2025-02-20 29.30 30.00 29.30 29.95 0.5M
2025-02-19 29.05 30.00 29.00 29.15 0.5M
2025-02-18 28.90 29.60 28.75 29.50 0.3M
2025-02-17 29.65 29.90 28.50 28.90 0.3M
2025-02-14 28.50 30.00 28.10 29.70 0.3M
2025-02-13 28.50 29.50 28.05 28.35 0.2M
2025-02-12 28.50 28.50 28.05 28.50 0.3M
2025-02-11 28.00 28.50 27.90 28.50 0.2M
2025-02-10 28.40 28.50 28.00 28.05 0.2M
2025-02-07 28.40 28.40 28.15 28.40 0.1M
2025-02-06 28.40 28.50 28.20 28.40 0.2M
2025-02-05 28.70 29.00 28.40 28.40 0.3M
2025-02-04 28.40 28.70 28.20 28.45 0.3M
2025-02-03 29.00 29.00 27.80 28.40 0.4M
2025-01-31 27.65 29.50 27.65 29.00 0.4M
2025-01-30 27.80 27.80 27.60 27.65 0.1M
2025-01-28 27.80 27.80 27.70 27.80 0.0M
2025-01-27 27.85 28.00 27.75 27.85 0.1M
2025-01-24 28.10 28.10 27.80 28.00 0.0M
2025-01-23 27.85 28.00 27.80 27.85 0.0M
2025-01-22 27.85 28.15 27.80 27.80 0.2M
2025-01-21 28.00 28.00 27.85 27.90 0.1M
2025-01-20 27.90 28.40 27.85 27.90 0.2M
2025-01-17 28.05 28.05 27.85 27.90 0.2M
2025-01-16 27.70 28.15 27.70 27.85 0.4M
2025-01-15 27.65 27.90 27.65 27.70 0.3M
2025-01-14 28.15 28.15 27.60 27.65 0.1M
2025-01-13 29.30 29.30 28.00 28.15 0.4M
2025-01-10 29.65 29.70 29.30 29.30 0.1M
2025-01-09 29.40 29.65 29.20 29.65 0.1M
2025-01-08 29.15 29.70 29.15 29.40 0.1M
2025-01-07 29.15 29.85 29.15 29.35 0.1M
2025-01-06 29.00 29.65 29.00 29.15 0.1M
2025-01-03 28.50 29.35 28.30 29.25 0.3M
2025-01-02 28.25 28.65 28.25 28.45 0.0M