China Banking Corp (CBC)

CBC
🏛️ フィリピン →
62.40
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 29.92 30.11 29.82 30.06 0.0M
2023-12-28 29.72 30.21 29.72 29.92 0.0M
2023-12-27 29.28 29.82 29.28 29.82 0.0M
2023-12-22 29.28 29.72 29.28 29.28 0.0M
2023-12-21 29.28 29.33 29.18 29.28 0.0M
2023-12-20 29.23 29.72 29.23 29.28 0.1M
2023-12-19 29.38 29.43 29.23 29.23 0.1M
2023-12-18 29.33 29.43 29.33 29.43 0.1M
2023-12-15 29.28 29.38 29.23 29.38 0.1M
2023-12-14 29.28 29.28 29.23 29.28 0.1M
2023-12-13 29.23 29.23 29.18 29.18 0.1M
2023-12-12 29.33 29.38 29.23 29.23 0.1M
2023-12-11 29.28 29.38 29.23 29.33 0.2M
2023-12-07 29.23 29.33 29.23 29.33 0.1M
2023-12-06 29.43 29.43 29.23 29.23 0.1M
2023-12-05 29.48 29.48 29.04 29.04 0.1M
2023-12-04 29.57 29.57 29.33 29.48 0.2M
2023-12-01 29.62 29.62 29.43 29.57 0.1M
2023-11-30 29.62 29.82 29.43 29.62 0.0M
2023-11-29 29.28 29.87 29.28 29.72 0.1M
2023-11-28 29.23 29.92 29.23 29.72 0.0M
2023-11-24 29.62 29.72 29.53 29.72 0.2M
2023-11-23 28.99 29.53 28.94 29.53 0.0M
2023-11-22 29.33 29.67 29.14 29.23 0.2M
2023-11-21 29.62 29.62 29.33 29.33 0.1M
2023-11-20 29.53 29.67 29.43 29.43 0.1M
2023-11-17 29.62 29.67 29.57 29.57 0.1M
2023-11-16 29.67 29.72 29.62 29.62 0.1M
2023-11-15 29.67 29.72 29.62 29.67 0.0M
2023-11-14 29.67 29.67 29.62 29.67 0.0M
2023-11-13 29.67 29.72 29.62 29.62 0.1M
2023-11-10 29.62 29.72 29.62 29.62 0.0M
2023-11-09 29.57 29.62 29.57 29.62 0.1M
2023-11-08 29.62 29.62 29.57 29.62 0.0M
2023-11-07 29.43 29.67 29.43 29.62 0.1M
2023-11-06 29.57 29.62 29.57 29.62 0.0M
2023-11-03 29.48 29.62 29.48 29.53 0.1M
2023-10-31 29.38 29.48 29.38 29.48 0.1M
2023-10-27 29.43 29.48 29.33 29.48 0.0M
2023-10-26 29.38 29.43 29.33 29.43 0.1M
2023-10-25 29.43 29.43 29.33 29.38 0.0M
2023-10-24 29.23 29.53 29.23 29.43 0.0M
2023-10-23 29.67 29.67 29.33 29.33 0.1M
2023-10-20 29.62 29.72 29.62 29.67 0.1M
2023-10-19 29.72 29.77 29.62 29.72 0.1M
2023-10-18 29.62 29.72 29.62 29.67 0.0M
2023-10-17 29.72 29.82 29.62 29.72 0.2M
2023-10-16 29.82 29.82 29.62 29.72 0.1M
2023-10-13 29.82 29.82 29.67 29.82 0.0M
2023-10-12 29.77 29.82 29.72 29.77 0.0M
2023-10-11 29.62 29.82 29.62 29.77 0.1M
2023-10-10 29.72 29.82 29.67 29.72 0.1M
2023-10-09 29.62 29.82 29.62 29.67 0.0M
2023-10-06 29.87 29.87 29.62 29.82 0.1M
2023-10-05 29.82 29.82 29.67 29.82 0.0M
2023-10-04 29.92 29.92 29.82 29.92 0.0M
2023-10-03 29.57 29.92 29.57 29.92 0.0M
2023-10-02 29.53 29.92 29.53 29.82 0.0M
2023-09-29 29.96 29.96 29.57 29.57 0.0M
2023-09-28 29.53 29.96 29.53 29.92 0.1M
2023-09-27 29.62 29.62 29.43 29.53 0.1M
2023-09-26 29.43 29.62 29.43 29.62 0.0M
2023-09-25 29.23 29.72 29.18 29.72 0.0M
2023-09-22 29.23 29.33 29.23 29.33 0.1M
2023-09-21 29.33 29.33 29.23 29.23 0.0M
2023-09-20 29.43 29.48 29.23 29.28 0.1M
2023-09-19 29.72 29.82 29.48 29.48 0.0M
2023-09-18 29.72 29.82 29.72 29.72 0.0M
2023-09-15 30.06 30.16 29.72 29.77 0.2M
2023-09-14 30.21 30.31 30.06 30.21 0.1M
2023-09-13 30.31 30.40 30.21 30.21 0.0M
2023-09-12 30.35 30.60 30.31 30.60 0.1M
2023-09-11 30.21 30.35 30.21 30.35 0.1M
2023-09-08 30.21 30.31 30.21 30.21 0.0M
2023-09-07 30.11 30.31 30.11 30.26 0.6M
2023-09-06 30.01 30.26 30.01 30.21 0.0M
2023-09-05 30.11 30.35 30.11 30.11 0.1M
2023-09-04 30.01 30.21 30.01 30.21 0.3M
2023-09-01 30.16 30.21 30.11 30.11 0.1M
2023-08-31 30.16 30.21 30.11 30.11 0.1M
2023-08-30 30.06 30.21 30.06 30.11 0.1M
2023-08-29 30.11 30.11 30.01 30.06 0.1M
2023-08-25 30.01 30.21 30.01 30.11 0.2M
2023-08-24 29.96 30.16 29.96 30.16 0.0M
2023-08-23 30.16 30.21 30.01 30.11 1.6M
2023-08-22 30.21 30.21 30.16 30.16 0.0M
2023-08-18 30.16 30.21 30.16 30.21 0.1M
2023-08-17 30.26 30.55 30.21 30.21 0.3M
2023-08-16 30.40 30.40 30.21 30.26 0.0M
2023-08-15 30.21 30.21 30.11 30.21 0.0M
2023-08-14 30.45 30.50 30.21 30.21 0.1M
2023-08-11 30.74 30.74 30.45 30.69 0.0M
2023-08-10 30.69 30.94 30.45 30.74 0.1M
2023-08-09 30.45 30.89 30.45 30.50 0.0M
2023-08-08 30.16 30.94 30.16 30.89 0.7M
2023-08-07 30.21 30.35 30.11 30.35 0.0M
2023-08-04 30.21 30.40 30.21 30.21 0.1M
2023-08-03 30.31 30.31 30.21 30.21 0.2M
2023-08-02 30.45 30.50 30.21 30.21 0.2M
2023-08-01 30.21 30.50 30.21 30.31 0.0M
2023-07-31 30.45 30.45 29.92 30.21 0.1M
2023-07-28 30.21 30.40 30.21 30.35 0.0M
2023-07-27 30.35 30.40 30.21 30.40 0.1M
2023-07-26 30.21 30.35 30.01 30.31 0.1M
2023-07-25 29.96 30.45 29.92 30.31 0.3M
2023-07-24 29.92 30.16 29.92 29.96 0.1M
2023-07-21 30.01 30.06 29.92 29.92 0.1M
2023-07-20 30.01 30.06 29.92 30.01 0.2M
2023-07-19 30.01 30.11 29.96 30.01 0.1M
2023-07-18 30.11 30.11 29.92 30.01 0.1M
2023-07-17 30.16 30.21 30.01 30.11 0.0M
2023-07-14 29.87 30.21 29.87 30.16 0.2M
2023-07-13 30.16 30.16 29.53 29.87 0.1M
2023-07-12 29.53 30.16 29.28 29.72 0.2M
2023-07-11 29.23 29.72 29.23 29.67 0.1M
2023-07-10 29.53 29.53 29.23 29.48 0.0M
2023-07-07 29.14 29.62 29.14 29.43 0.2M
2023-07-06 29.14 29.33 29.14 29.33 0.0M
2023-07-05 29.23 29.28 29.23 29.23 0.1M
2023-07-04 29.23 29.33 29.14 29.23 0.2M
2023-07-03 29.18 29.23 29.14 29.23 0.2M
2023-06-30 29.23 29.33 29.14 29.23 0.0M
2023-06-29 28.75 29.23 28.75 29.23 0.1M
2023-06-27 28.79 28.84 28.70 28.75 0.4M
2023-06-26 28.65 28.94 28.65 28.70 0.2M
2023-06-23 28.55 28.89 28.55 28.65 0.2M
2023-06-22 28.40 28.94 28.40 28.55 0.4M
2023-06-21 28.75 29.14 28.70 28.70 0.2M
2023-06-20 28.84 29.38 28.36 28.75 0.8M
2023-06-19 28.84 29.67 28.26 28.75 0.3M
2023-06-16 29.23 29.43 28.75 28.94 0.2M
2023-06-15 29.48 29.92 28.26 29.23 0.5M
2023-06-14 29.48 30.01 29.48 29.48 0.2M
2023-06-13 29.72 30.16 29.48 29.72 0.3M
2023-06-09 29.72 30.31 29.72 29.72 0.4M
2023-06-08 29.72 30.16 29.62 29.72 0.1M
2023-06-07 30.11 30.21 29.57 29.67 0.2M
2023-06-06 30.31 30.31 30.11 30.11 0.1M
2023-06-05 30.06 30.21 30.06 30.11 1.0M
2023-06-02 29.72 30.21 29.72 30.06 0.2M
2023-06-01 30.16 30.21 29.72 30.11 0.0M
2023-05-31 29.72 30.21 29.57 30.16 0.1M
2023-05-30 30.69 30.69 29.62 29.62 0.1M
2023-05-29 30.31 30.74 30.21 30.21 0.2M
2023-05-26 30.35 30.50 30.35 30.50 0.2M
2023-05-25 30.69 30.69 30.45 30.45 0.3M
2023-05-24 30.69 30.69 30.40 30.45 0.4M
2023-05-23 30.69 30.74 30.50 30.50 0.4M
2023-05-22 30.65 30.79 30.40 30.40 0.9M
2023-05-19 30.84 30.84 30.65 30.69 0.1M
2023-05-18 30.74 30.84 30.65 30.74 0.2M
2023-05-17 30.79 30.94 30.74 30.74 0.1M
2023-05-16 31.04 31.04 30.79 30.89 0.2M
2023-05-15 31.08 31.08 30.99 31.04 0.1M
2023-05-12 31.13 31.13 31.04 31.13 0.2M
2023-05-11 31.18 31.18 31.08 31.13 0.4M
2023-05-10 31.23 31.23 31.08 31.18 0.6M
2023-05-09 31.04 31.38 31.04 31.18 0.3M
2023-05-08 31.52 31.57 30.79 31.18 0.3M
2023-05-05 31.38 31.62 31.38 31.52 0.7M
2023-05-04 31.38 31.47 31.18 31.47 0.3M
2023-05-03 31.52 31.52 31.18 31.38 0.1M
2023-05-02 32.06 32.06 31.28 31.57 0.1M
2023-04-28 31.17 31.63 31.17 31.59 0.4M
2023-04-27 31.17 31.35 30.88 31.17 0.1M
2023-04-26 31.17 31.17 30.79 30.88 0.1M
2023-04-25 30.88 31.17 30.70 31.17 0.1M
2023-04-24 31.12 31.45 30.88 30.88 0.3M
2023-04-20 30.28 31.35 30.28 30.88 0.4M
2023-04-19 29.95 30.23 29.95 29.95 0.1M
2023-04-18 30.00 30.00 29.90 29.95 0.2M
2023-04-17 29.95 30.00 29.85 30.00 0.1M
2023-04-14 29.76 30.04 29.76 29.95 0.2M
2023-04-13 30.00 30.04 29.76 29.85 0.2M
2023-04-12 30.09 30.09 29.90 29.95 0.5M
2023-04-11 29.95 30.09 29.95 30.09 0.2M
2023-04-05 30.14 30.23 30.04 30.09 0.2M
2023-04-04 29.95 30.14 29.95 30.14 0.3M
2023-04-03 29.95 30.00 29.85 29.95 0.2M
2023-03-31 29.76 30.32 29.76 30.00 0.4M
2023-03-30 29.62 29.76 29.62 29.76 0.2M
2023-03-29 29.48 29.67 29.39 29.67 0.2M
2023-03-28 29.34 29.53 29.34 29.48 0.2M
2023-03-27 29.34 29.57 29.34 29.48 0.1M
2023-03-24 29.29 29.43 29.29 29.34 0.0M
2023-03-23 29.57 29.62 29.20 29.39 0.1M
2023-03-22 29.57 29.76 29.57 29.57 0.1M
2023-03-21 29.57 29.67 29.57 29.67 0.0M
2023-03-20 29.95 30.04 29.57 29.57 0.0M
2023-03-17 29.90 30.14 29.57 29.95 0.2M
2023-03-16 29.20 29.85 29.11 29.85 0.3M
2023-03-15 29.15 29.34 29.15 29.25 0.2M
2023-03-14 29.06 29.29 28.97 29.25 0.4M
2023-03-13 29.25 29.34 29.11 29.29 0.1M
2023-03-10 29.06 29.57 29.01 29.34 1.2M
2023-03-09 29.57 29.57 29.06 29.57 0.2M
2023-03-08 29.85 29.85 29.48 29.57 0.1M
2023-03-07 29.95 30.04 29.85 29.85 0.3M
2023-03-06 29.95 30.14 29.76 29.85 0.2M
2023-03-03 29.95 31.12 29.95 29.95 0.4M
2023-03-02 29.95 30.51 29.95 30.04 0.3M
2023-03-01 29.34 30.14 29.34 30.00 0.6M
2023-02-28 29.01 29.29 29.01 29.25 0.2M
2023-02-27 29.06 29.53 29.06 29.29 0.8M
2023-02-24 29.11 29.20 29.06 29.06 0.0M
2023-02-23 29.11 29.20 29.06 29.06 0.0M
2023-02-22 29.01 29.11 28.83 29.11 0.2M
2023-02-21 29.11 29.11 28.92 29.06 0.1M
2023-02-20 29.43 29.90 29.06 29.11 0.2M
2023-02-17 29.43 29.95 29.01 29.06 0.8M
2023-02-16 29.25 29.95 29.25 29.48 1.0M
2023-02-15 28.40 29.43 28.40 29.25 0.9M
2023-02-14 28.36 28.59 28.22 28.59 0.3M
2023-02-13 28.03 28.54 28.03 28.36 0.4M
2023-02-10 27.70 28.73 27.70 28.12 0.4M
2023-02-09 27.28 27.94 27.14 27.70 0.4M
2023-02-08 27.42 27.47 27.14 27.47 0.1M
2023-02-07 27.09 27.56 27.00 27.47 0.0M
2023-02-06 26.81 27.23 26.77 27.09 0.1M
2023-02-03 27.23 27.28 27.14 27.14 0.1M
2023-02-02 26.81 27.23 26.81 27.23 0.1M
2023-02-01 26.77 27.05 26.72 27.00 0.2M
2023-01-31 26.95 26.95 26.72 26.81 0.3M
2023-01-30 26.67 26.91 26.67 26.86 0.1M
2023-01-27 26.39 26.67 26.39 26.67 0.1M
2023-01-26 26.39 26.58 26.39 26.53 0.2M
2023-01-25 26.44 26.53 26.39 26.39 0.1M
2023-01-24 26.30 26.58 26.30 26.44 0.1M
2023-01-23 26.21 26.44 26.21 26.44 0.1M
2023-01-20 25.92 26.30 25.92 26.30 0.1M
2023-01-19 25.92 26.30 25.78 26.21 0.3M
2023-01-18 25.97 26.02 25.83 26.02 0.2M
2023-01-17 25.92 26.11 25.92 26.02 0.1M
2023-01-16 25.83 25.97 25.83 25.92 0.2M
2023-01-13 25.46 26.02 25.46 25.83 0.4M
2023-01-12 25.36 25.74 24.71 25.69 0.1M
2023-01-11 25.55 25.74 25.41 25.46 0.1M
2023-01-10 25.74 25.78 25.55 25.55 0.2M
2023-01-09 25.64 25.74 25.64 25.74 0.1M
2023-01-06 25.69 25.74 25.69 25.69 0.0M
2023-01-05 25.64 25.74 25.64 25.69 0.0M
2023-01-04 25.69 25.74 25.55 25.69 0.1M
2023-01-03 25.74 25.74 25.69 25.74 0.1M