Cebu Air Inc Preferred (CEBCP)

CEBCP
🏛️ フィリピン →
35.75
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 42.20 44.80 42.20 44.80 0.0M
2021-12-29 43.00 43.00 43.00 43.00 0.0M
2021-12-28 42.95 43.00 42.10 43.00 0.1M
2021-12-27 42.90 42.95 42.80 42.95 0.0M
2021-12-24 43.30 43.30 43.00 43.00 0.0M
2021-12-23 42.90 43.30 42.90 43.30 0.0M
2021-12-22 43.85 43.85 43.20 43.20 0.0M
2021-12-21 44.00 44.00 43.50 43.50 0.0M
2021-12-20 44.85 44.90 44.00 44.65 0.0M
2021-12-17 45.30 45.65 45.00 45.15 0.0M
2021-12-16 45.30 45.35 45.30 45.35 0.0M
2021-12-15 46.60 47.00 45.30 46.00 0.2M
2021-12-14 46.00 46.10 46.00 46.00 0.0M
2021-12-13 45.05 45.95 45.05 45.95 0.0M
2021-12-10 44.50 45.00 44.50 45.00 0.0M
2021-12-09 44.45 44.50 44.35 44.50 0.1M
2021-12-07 43.60 44.45 43.50 44.45 0.0M
2021-12-06 43.30 44.45 43.20 44.45 0.0M
2021-12-03 43.10 43.50 43.10 43.50 0.0M
2021-12-02 43.00 43.50 42.50 43.50 0.0M
2021-12-01 44.90 44.90 42.50 42.70 0.0M
2021-11-29 47.30 47.30 44.50 46.00 0.1M
2021-11-26 48.20 48.50 47.70 47.70 0.0M
2021-11-25 48.30 48.50 48.25 48.50 0.0M
2021-11-24 48.25 49.40 48.25 48.50 0.0M
2021-11-23 47.05 48.25 47.05 48.20 0.0M
2021-11-22 47.85 47.90 47.80 47.80 0.0M
2021-11-19 47.90 47.90 47.70 47.80 0.1M
2021-11-18 48.15 48.20 48.00 48.00 0.1M
2021-11-17 48.05 48.50 48.05 48.40 0.0M
2021-11-16 47.95 48.30 47.95 48.30 0.0M
2021-11-15 47.50 48.55 47.50 47.85 0.0M
2021-11-12 47.10 47.70 47.10 47.70 0.0M
2021-11-11 48.25 48.25 47.70 47.70 0.1M
2021-11-10 49.65 49.65 48.20 48.35 0.0M
2021-11-09 47.85 50.00 47.85 49.80 0.1M
2021-11-08 45.60 47.95 45.60 47.85 0.2M
2021-11-05 45.25 45.60 44.30 45.60 0.0M
2021-11-04 45.25 45.25 45.00 45.00 0.0M
2021-11-03 43.85 45.25 43.85 45.25 0.0M
2021-11-02 44.45 44.45 43.85 43.85 0.0M
2021-10-29 44.05 44.50 44.00 44.00 0.0M
2021-10-28 44.05 44.15 44.05 44.15 0.0M
2021-10-27 44.10 44.70 43.85 44.60 0.0M
2021-10-26 44.00 44.30 44.00 44.10 0.1M
2021-10-25 43.55 44.10 43.55 44.00 0.0M
2021-10-22 43.50 43.60 43.45 43.60 0.0M
2021-10-21 44.45 44.45 43.45 43.50 0.0M
2021-10-20 44.55 44.55 42.85 44.00 0.2M
2021-10-19 44.80 44.90 44.55 44.55 0.0M
2021-10-18 44.80 45.05 43.85 44.80 0.1M
2021-10-15 43.40 44.90 43.40 44.65 0.1M
2021-10-14 41.50 44.80 41.50 43.10 0.3M
2021-10-13 42.30 42.30 41.30 41.50 0.1M
2021-10-12 41.55 41.75 41.30 41.30 0.0M
2021-10-11 41.55 41.55 40.85 41.20 0.0M
2021-10-08 42.20 42.35 40.05 40.85 0.0M
2021-10-07 42.90 42.95 41.55 41.55 0.0M
2021-10-06 40.50 42.80 39.90 42.35 0.1M
2021-10-05 40.60 40.60 39.50 40.50 0.0M
2021-10-04 39.60 40.90 39.10 40.60 0.1M
2021-10-01 39.00 39.70 38.90 39.00 0.1M
2021-09-30 38.95 39.00 38.90 39.00 0.0M
2021-09-29 39.10 39.90 38.90 38.90 0.1M
2021-09-28 39.95 39.95 39.10 39.10 0.1M
2021-09-27 40.00 40.00 39.85 40.00 0.2M
2021-09-24 39.30 40.00 39.05 39.85 0.2M
2021-09-23 38.95 39.05 38.60 39.05 0.3M
2021-09-22 38.60 38.95 38.55 38.60 0.3M
2021-09-21 38.60 39.45 38.60 38.65 0.1M
2021-09-20 40.40 40.40 38.55 38.60 0.2M
2021-09-17 41.00 41.00 40.30 40.40 0.1M
2021-09-16 42.05 42.05 41.00 41.00 0.4M
2021-09-15 42.85 42.90 42.10 42.10 0.1M
2021-09-14 43.20 43.20 42.85 42.85 0.1M
2021-09-13 43.20 43.20 43.15 43.15 0.1M
2021-09-10 43.20 43.20 43.20 43.20 0.0M
2021-09-09 43.30 43.30 43.20 43.20 0.0M
2021-09-08 43.20 43.25 43.20 43.20 0.1M
2021-09-07 43.20 43.25 43.15 43.20 0.0M
2021-09-06 43.15 43.30 43.15 43.15 0.1M
2021-09-03 43.25 43.25 43.15 43.15 0.1M
2021-09-02 43.45 43.45 43.25 43.30 0.1M
2021-09-01 43.50 43.50 43.45 43.45 0.0M
2021-08-31 43.60 43.60 43.50 43.50 0.1M
2021-08-27 43.70 43.70 43.60 43.60 0.0M
2021-08-26 44.00 44.00 43.70 43.70 0.0M
2021-08-25 43.80 44.00 43.80 43.80 0.1M
2021-08-24 43.90 43.90 43.70 43.80 0.0M
2021-08-23 43.80 44.75 43.60 43.90 0.1M
2021-08-20 43.80 43.80 43.80 43.80 0.0M
2021-08-19 43.60 43.60 43.55 43.55 0.0M
2021-08-18 43.55 44.00 43.50 43.60 0.0M
2021-08-17 43.90 43.90 43.55 43.60 0.0M
2021-08-16 43.90 43.95 43.90 43.90 0.0M
2021-08-13 44.10 44.20 43.90 43.90 0.0M
2021-08-12 45.00 45.00 44.05 44.15 0.0M
2021-08-11 44.60 45.20 44.60 45.00 0.0M
2021-08-10 44.95 45.00 44.20 44.65 0.1M
2021-08-09 43.95 44.80 43.95 44.80 0.0M
2021-08-06 44.10 44.10 43.95 44.00 0.0M
2021-08-05 45.00 45.00 43.80 44.00 0.0M
2021-08-04 43.80 43.90 43.55 43.90 0.1M
2021-08-03 43.60 43.80 43.25 43.80 0.0M
2021-08-02 44.40 44.40 43.60 43.60 0.0M
2021-07-30 45.05 45.05 44.35 44.35 0.0M
2021-07-29 44.90 45.45 44.90 45.45 0.0M
2021-07-28 45.50 45.50 44.90 44.90 0.0M
2021-07-27 45.00 45.80 45.00 45.50 0.0M
2021-07-26 45.00 45.00 43.50 45.00 0.0M
2021-07-23 45.10 45.10 45.00 45.00 0.1M
2021-07-22 45.10 45.20 45.00 45.10 0.0M
2021-07-21 45.10 45.10 45.00 45.05 0.0M
2021-07-19 45.20 46.00 45.00 45.10 0.1M
2021-07-16 47.80 47.80 45.10 45.20 0.4M
2021-07-15 46.55 47.00 46.55 47.00 0.0M
2021-07-14 47.50 47.50 46.50 46.80 0.2M
2021-07-13 49.00 49.00 47.50 47.60 0.1M
2021-07-12 49.00 49.10 48.50 49.00 0.2M
2021-07-09 50.60 50.60 48.00 49.00 0.2M
2021-07-08 51.00 51.05 50.60 50.65 0.1M
2021-07-07 51.45 51.60 51.00 51.00 0.1M
2021-07-06 51.70 51.85 51.35 51.50 0.1M
2021-07-05 51.70 51.80 51.65 51.75 0.6M
2021-07-02 52.80 52.80 51.60 51.70 0.1M
2021-07-01 52.15 52.90 52.15 52.80 0.0M
2021-06-30 51.70 53.20 51.60 53.00 0.2M
2021-06-29 51.00 51.65 50.35 51.55 0.0M
2021-06-28 51.70 51.75 51.35 51.35 0.1M
2021-06-25 51.45 51.70 51.45 51.70 0.0M
2021-06-24 51.35 51.50 51.35 51.45 0.1M
2021-06-23 51.95 52.00 51.25 51.50 0.1M
2021-06-22 49.85 51.50 49.85 51.50 0.1M
2021-06-21 50.20 50.20 49.60 50.00 0.1M
2021-06-18 51.50 51.50 49.20 50.25 0.2M
2021-06-17 53.05 53.35 50.25 51.50 0.2M
2021-06-16 52.00 53.20 51.60 53.05 0.2M
2021-06-15 50.00 52.50 49.70 51.50 0.3M
2021-06-14 48.30 50.00 48.15 49.30 0.1M
2021-06-11 48.20 48.30 48.10 48.20 0.2M
2021-06-10 47.50 48.20 46.80 48.15 0.1M
2021-06-09 45.90 47.50 45.90 47.45 0.1M
2021-06-08 46.00 46.00 45.65 45.90 0.1M
2021-06-07 46.00 46.45 45.65 45.85 0.1M
2021-06-04 44.60 45.70 44.60 45.65 0.1M
2021-06-03 43.50 44.70 43.00 44.60 0.2M
2021-06-02 42.15 43.00 42.15 42.90 0.1M
2021-06-01 42.35 42.35 41.95 42.15 0.1M
2021-05-31 41.90 42.60 41.90 42.60 0.1M
2021-05-28 41.90 42.00 41.55 41.80 0.1M
2021-05-27 41.95 42.90 41.45 41.85 0.3M
2021-05-26 41.95 41.95 41.65 41.65 0.2M
2021-05-25 42.10 42.15 41.90 42.00 0.1M
2021-05-24 42.80 42.80 42.15 42.15 0.0M
2021-05-21 42.80 43.00 42.60 42.75 0.0M
2021-05-20 43.10 43.15 42.80 42.80 0.0M
2021-05-19 43.95 43.95 42.90 43.10 0.1M
2021-05-18 44.00 44.05 43.90 43.90 0.0M
2021-05-17 44.00 44.05 43.90 44.05 0.2M
2021-05-14 44.50 44.55 44.00 44.05 0.1M
2021-05-12 44.50 44.60 44.45 44.50 0.1M
2021-05-11 44.45 45.00 44.45 44.50 0.1M
2021-05-10 44.15 45.50 44.10 44.40 0.4M
2021-05-07 44.25 44.25 43.95 44.15 0.3M
2021-05-06 44.45 44.60 44.25 44.25 0.3M
2021-05-05 44.50 44.55 44.40 44.55 0.0M
2021-05-04 44.35 45.00 44.35 44.40 0.1M
2021-05-03 44.15 44.50 43.65 44.30 0.0M
2021-04-30 44.40 45.00 44.20 45.00 0.1M
2021-04-29 43.65 45.90 43.65 44.40 0.1M
2021-04-28 44.00 44.15 43.50 44.15 0.1M
2021-04-27 43.60 44.70 43.05 43.80 0.0M
2021-04-26 44.00 44.80 43.10 43.40 0.0M
2021-04-23 45.05 45.10 44.00 44.00 0.2M
2021-04-22 45.30 45.45 45.20 45.25 0.0M
2021-04-21 45.25 45.90 45.10 45.70 0.0M
2021-04-20 45.50 45.60 45.00 45.25 0.1M
2021-04-19 47.45 47.45 44.05 45.50 0.2M
2021-04-16 45.40 47.50 45.40 47.50 0.2M
2021-04-15 45.90 45.90 44.25 45.30 0.1M
2021-04-14 43.50 45.95 43.30 45.05 0.2M
2021-04-13 43.50 43.50 42.85 43.30 0.0M
2021-04-12 42.80 43.55 42.60 43.45 0.2M
2021-04-08 41.25 42.80 41.25 42.60 0.3M
2021-04-07 41.00 41.30 40.90 41.20 0.2M
2021-04-06 40.90 40.95 40.75 40.90 0.1M
2021-04-05 40.70 41.00 40.70 40.90 0.2M
2021-03-31 40.60 41.00 40.20 40.70 0.1M
2021-03-30 39.10 41.50 39.10 40.80 0.3M
2021-03-29 38.50 40.00 38.05 39.50 0.4M