Cebu Air Inc Preferred (CEBCP)

CEBCP
🏛️ フィリピン →
35.40
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
2024-12-27 35.00 35.00 34.50 34.50 0.0M
2024-12-26 37.00 37.00 28.10 35.85 0.1M
2024-12-20 36.75 37.10 36.75 37.10 0.0M
2024-12-19 36.80 36.80 36.50 36.50 0.0M
2024-12-18 36.80 36.80 36.80 36.80 0.0M
2024-12-17 36.80 37.00 36.80 37.00 0.0M
2024-12-16 36.80 36.80 36.80 36.80 0.0M
2024-12-13 37.00 37.00 36.80 36.80 0.0M
2024-12-12 37.50 37.50 37.50 37.50 0.0M
2024-12-10 37.00 37.75 37.00 37.75 0.0M
2024-12-09 38.00 38.00 37.00 37.00 0.0M
2024-12-06 37.00 37.00 37.00 37.00 0.0M
2024-12-05 37.00 37.00 37.00 37.00 0.0M
2024-12-04 37.50 37.50 37.50 37.50 0.0M
2024-12-02 37.10 37.15 37.10 37.10 0.0M
2024-11-29 38.00 38.00 37.10 37.10 0.0M
2024-11-28 37.00 38.25 37.00 38.25 0.0M
2024-11-27 36.80 38.35 36.80 38.30 0.0M
2024-11-26 36.50 36.50 36.50 36.50 0.0M
2024-11-22 38.30 38.30 36.50 38.30 0.0M
2024-11-20 37.80 37.80 37.80 37.80 0.0M
2024-11-19 37.80 37.80 37.80 37.80 0.0M
2024-11-18 38.35 38.35 38.15 38.15 0.0M
2024-11-15 36.55 36.55 36.55 36.55 0.0M
2024-11-14 36.80 36.80 36.55 36.55 0.0M
2024-11-13 36.50 36.80 36.50 36.80 0.0M
2024-11-12 37.50 37.50 37.50 37.50 0.0M
2024-11-11 36.50 36.50 36.50 36.50 0.0M
2024-11-08 37.50 37.50 36.50 37.50 0.0M
2024-11-07 37.70 37.70 37.50 37.50 0.0M
2024-11-06 37.80 37.80 37.80 37.80 0.0M
2024-10-31 38.00 38.50 38.00 38.50 0.0M
2024-10-30 38.10 38.10 38.00 38.00 0.0M
2024-10-29 38.10 38.10 38.10 38.10 0.0M
2024-10-28 39.00 39.00 39.00 39.00 0.0M
2024-10-24 38.10 38.10 38.10 38.10 0.0M
2024-10-23 38.10 38.10 38.10 38.10 0.0M
2024-10-22 38.15 38.15 38.15 38.15 0.0M
2024-10-21 38.20 38.20 38.10 38.10 0.0M
2024-10-18 38.15 38.15 38.15 38.15 0.0M
2024-10-17 38.15 38.15 38.15 38.15 0.0M
2024-10-16 38.10 38.10 38.10 38.10 0.0M
2024-10-15 38.05 38.10 38.05 38.10 0.0M
2024-10-14 38.05 38.15 38.05 38.15 0.0M
2024-10-11 38.60 38.60 38.00 38.00 0.0M
2024-10-10 39.00 39.00 39.00 39.00 0.0M
2024-10-09 39.00 39.50 39.00 39.00 0.0M
2024-10-08 39.00 39.00 39.00 39.00 0.0M
2024-10-07 38.75 38.75 38.60 38.60 0.0M
2024-10-04 39.95 39.95 39.95 39.95 0.0M
2024-10-03 39.35 40.00 39.35 39.95 0.0M
2024-10-02 39.50 39.50 38.70 39.35 0.0M
2024-10-01 39.50 39.50 39.50 39.50 0.0M
2024-09-30 39.50 39.50 39.50 39.50 0.0M
2024-09-27 39.95 40.50 39.70 40.50 0.0M
2024-09-26 38.10 39.90 38.10 39.50 0.1M
2024-09-25 38.10 38.20 38.10 38.20 0.0M
2024-09-24 38.20 38.20 38.05 38.10 0.0M
2024-09-23 38.95 38.95 38.05 38.20 0.0M
2024-09-20 39.00 39.00 38.00 38.95 0.0M
2024-09-19 38.00 39.00 38.00 39.00 0.0M
2024-09-18 37.50 38.00 37.50 38.00 0.1M
2024-09-17 35.90 37.20 35.90 36.90 0.0M
2024-09-13 35.95 35.95 35.95 35.95 0.0M
2024-09-12 35.85 36.80 35.85 36.80 0.0M
2024-09-11 35.80 35.85 35.80 35.85 0.0M
2024-09-10 35.50 36.90 35.50 36.90 0.7M
2024-09-09 35.50 35.50 35.50 35.50 0.0M
2024-09-06 35.55 35.55 35.50 35.50 0.0M
2024-09-05 36.05 36.05 35.70 36.00 0.0M
2024-09-04 35.75 35.80 35.70 35.75 0.0M
2024-09-02 35.75 35.80 35.75 35.75 0.0M
2024-08-30 35.75 35.80 35.75 35.80 0.0M
2024-08-29 36.10 36.30 35.70 35.75 0.0M
2024-08-28 35.80 35.80 35.70 35.80 0.0M
2024-08-27 35.60 36.00 35.60 36.00 0.0M
2024-08-22 36.10 36.10 35.60 35.60 0.0M
2024-08-21 36.25 36.50 35.60 35.60 0.3M
2024-08-20 36.40 36.40 36.30 36.35 0.0M
2024-08-19 36.40 36.50 36.30 36.30 0.0M
2024-08-16 36.50 36.50 36.45 36.50 0.1M
2024-08-15 36.50 36.60 36.50 36.50 0.0M
2024-08-14 36.35 36.50 36.35 36.50 0.1M
2024-08-13 36.50 36.50 36.20 36.50 0.0M
2024-08-12 36.50 36.75 36.50 36.75 0.0M
2024-08-09 36.50 36.75 36.50 36.75 0.0M
2024-08-08 36.50 37.00 36.50 36.75 0.0M
2024-08-07 36.85 36.85 36.85 36.85 0.0M
2024-08-06 36.50 36.60 36.50 36.60 0.0M
2024-08-05 36.20 36.20 36.20 36.20 0.0M
2024-08-02 35.80 36.00 35.65 36.00 0.0M
2024-08-01 35.60 35.60 35.60 35.60 0.0M
2024-07-31 36.00 36.00 35.55 35.55 0.1M
2024-07-30 36.05 36.05 36.05 36.05 0.0M
2024-07-29 36.05 36.10 36.05 36.05 0.0M
2024-07-26 36.80 36.80 36.10 36.10 0.0M
2024-07-25 36.30 36.30 36.05 36.05 0.0M
2024-07-23 37.10 37.10 36.95 37.00 0.1M
2024-07-22 37.30 37.30 37.00 37.10 0.0M
2024-07-19 37.10 39.00 37.05 37.25 0.0M
2024-07-18 35.00 37.10 35.00 37.10 0.1M
2024-07-17 34.90 35.00 34.90 35.00 0.0M
2024-07-16 33.65 33.65 33.65 33.65 0.0M
2024-07-12 33.50 33.50 33.50 33.50 0.0M
2024-07-11 33.35 33.50 33.35 33.50 0.0M
2024-07-10 33.30 33.50 33.30 33.35 0.0M
2024-07-09 33.20 33.25 33.20 33.25 0.0M
2024-07-08 33.60 33.60 33.60 33.60 0.0M
2024-07-05 34.05 34.50 33.15 34.10 0.0M
2024-07-04 34.05 34.05 34.05 34.05 0.0M
2024-07-02 33.05 34.30 33.05 34.30 0.0M
2024-06-28 33.20 33.20 33.05 33.05 0.0M
2024-06-27 33.20 33.20 33.20 33.20 0.0M
2024-06-26 33.20 33.20 33.20 33.20 0.0M
2024-06-25 34.30 34.30 33.20 33.20 0.0M
2024-06-24 33.15 33.15 33.15 33.15 0.0M
2024-06-21 33.10 34.30 33.05 33.10 0.0M
2024-06-20 33.10 33.30 33.05 33.30 0.0M
2024-06-19 33.10 33.10 33.10 33.10 0.0M
2024-06-18 33.10 33.10 33.10 33.10 0.0M
2024-06-14 33.10 33.10 33.00 33.05 0.0M
2024-06-13 33.50 33.50 33.50 33.50 0.0M
2024-06-11 33.30 33.30 33.30 33.30 0.0M
2024-06-10 33.10 33.10 33.10 33.10 0.0M
2024-06-07 33.10 33.10 33.10 33.10 0.0M
2024-06-06 33.10 33.10 33.10 33.10 0.0M
2024-06-05 33.10 33.10 33.10 33.10 0.0M
2024-06-04 33.10 33.10 33.10 33.10 0.0M
2024-06-03 33.10 33.10 33.10 33.10 0.0M
2024-05-31 33.15 33.15 33.10 33.10 0.0M
2024-05-30 33.50 33.50 33.40 33.50 0.0M
2024-05-29 33.50 33.50 33.50 33.50 0.0M
2024-05-28 33.55 33.55 33.50 33.50 0.0M
2024-05-22 33.60 33.60 33.60 33.60 0.0M
2024-05-21 34.10 34.10 34.10 34.10 0.0M
2024-05-20 33.50 33.50 33.50 33.50 0.0M
2024-05-17 33.10 33.20 33.10 33.20 0.0M
2024-05-16 32.50 33.00 32.50 33.00 0.0M
2024-05-15 32.50 32.50 32.30 32.30 0.0M
2024-05-14 32.65 32.65 32.60 32.60 0.0M
2024-05-13 32.50 32.50 32.50 32.50 0.0M
2024-05-09 31.85 31.85 31.85 31.85 0.0M
2024-05-08 31.80 31.85 31.50 31.50 0.0M
2024-05-06 32.00 32.00 31.50 31.80 0.0M
2024-05-03 32.00 32.00 32.00 32.00 0.0M
2024-05-02 32.00 32.00 32.00 32.00 0.0M
2024-04-30 31.40 31.40 31.00 31.00 0.0M
2024-04-29 31.75 31.75 31.00 31.50 0.0M
2024-04-26 32.00 32.00 32.00 32.00 0.0M
2024-04-25 33.10 33.10 32.00 32.00 0.1M
2024-04-24 33.50 33.50 33.50 33.50 0.0M
2024-04-23 34.10 34.10 33.50 33.50 0.0M
2024-04-22 34.80 34.80 34.05 34.05 0.0M
2024-04-19 33.80 33.85 33.80 33.85 0.0M
2024-04-18 34.80 34.80 34.80 34.80 0.0M
2024-04-17 33.80 33.80 33.75 33.75 0.0M
2024-04-16 33.85 33.85 33.85 33.85 0.0M
2024-04-15 35.00 35.00 34.75 34.75 0.0M
2024-04-12 33.80 33.80 33.80 33.80 0.0M
2024-04-11 33.90 33.90 33.90 33.90 0.0M
2024-04-08 34.00 34.00 34.00 34.00 0.0M
2024-04-05 33.95 33.95 33.95 33.95 0.0M
2024-04-03 33.90 34.10 33.90 34.10 0.0M
2024-04-02 33.90 34.00 33.90 33.90 0.0M
2024-04-01 34.20 34.20 33.90 33.95 0.0M
2024-03-27 34.20 34.20 34.20 34.20 0.0M
2024-03-26 33.70 34.00 33.70 33.70 0.0M
2024-03-25 33.70 33.70 33.70 33.70 0.0M
2024-03-22 33.70 33.70 33.70 33.70 0.0M
2024-03-21 33.85 33.85 33.85 33.85 0.0M
2024-03-20 33.60 33.70 33.60 33.70 0.0M
2024-03-19 34.15 34.15 34.15 34.15 0.0M
2024-03-18 34.20 34.20 34.20 34.20 0.0M
2024-03-15 34.10 34.10 34.10 34.10 0.0M
2024-03-14 34.00 34.10 34.00 34.10 0.0M
2024-03-13 33.95 34.20 33.95 34.20 0.0M
2024-03-12 33.80 33.80 33.80 33.80 0.0M
2024-03-11 34.10 34.10 34.05 34.05 0.0M
2024-03-08 34.15 34.15 34.15 34.15 0.0M
2024-03-06 34.20 34.20 34.20 34.20 0.3M
2024-03-05 34.25 34.25 33.30 33.30 0.0M
2024-03-04 34.45 34.45 33.20 33.25 0.0M
2024-03-01 34.45 34.50 34.45 34.50 0.0M
2024-02-29 33.45 33.50 33.45 33.50 0.0M
2024-02-28 33.70 33.70 33.50 33.50 0.0M
2024-02-26 33.50 33.60 33.50 33.50 0.0M
2024-02-23 33.60 33.60 33.60 33.60 0.0M
2024-02-21 33.55 33.55 33.55 33.55 0.0M
2024-02-20 34.00 34.00 33.55 33.55 0.0M
2024-02-19 33.50 34.00 33.50 34.00 0.0M
2024-02-16 34.00 34.00 34.00 34.00 0.0M
2024-02-13 33.30 33.30 33.30 33.30 0.0M
2024-02-12 33.40 34.95 33.40 34.95 0.0M
2024-02-07 33.25 33.25 33.25 33.25 0.0M
2024-02-06 33.20 33.30 33.20 33.20 0.0M
2024-02-05 33.50 34.95 33.05 33.50 0.0M
2024-02-02 34.90 35.00 33.95 33.95 0.0M
2024-02-01 34.90 34.90 34.90 34.90 0.0M
2024-01-31 34.00 34.00 34.00 34.00 0.0M
2024-01-30 34.00 34.00 33.95 33.95 0.0M
2024-01-29 33.95 35.00 33.95 34.80 0.0M
2024-01-26 33.95 33.95 33.95 33.95 0.0M
2024-01-25 33.95 33.95 33.95 33.95 0.0M
2024-01-24 34.00 34.00 34.00 34.00 0.0M
2024-01-23 34.00 34.00 33.95 33.95 0.0M
2024-01-19 35.00 35.00 33.95 33.95 0.0M
2024-01-18 34.05 34.10 34.00 34.00 0.0M
2024-01-17 34.10 35.00 34.10 35.00 0.0M
2024-01-16 33.95 34.00 33.95 34.00 0.0M
2024-01-15 33.10 33.10 33.10 33.10 0.0M
2024-01-12 33.10 33.10 33.10 33.10 0.0M
2024-01-11 34.00 34.00 33.10 33.10 0.0M
2024-01-10 33.05 33.05 33.00 33.05 0.0M
2024-01-05 33.00 33.00 33.00 33.00 0.0M
2024-01-04 32.50 32.50 32.50 32.50 0.0M
2024-01-03 32.45 32.50 32.45 32.50 0.0M
2024-01-02 33.00 33.00 33.00 33.00 0.0M