Filinvest Development Coproration (FDC)

FDC
🏛️ フィリピン →
4.78
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
2024-12-27 4.94 4.94 4.94 4.94 0.0M
2024-12-26 4.95 4.95 4.95 4.95 0.0M
2024-12-23 4.95 4.95 4.95 4.95 0.0M
2024-12-20 4.95 4.96 4.90 4.96 0.2M
2024-12-19 4.95 4.95 4.95 4.95 0.0M
2024-12-13 5.40 5.40 4.90 4.90 0.0M
2024-12-12 5.00 5.10 4.90 5.10 0.0M
2024-12-11 5.40 5.40 5.10 5.10 0.0M
2024-12-10 5.30 5.30 5.30 5.30 0.0M
2024-12-09 5.30 5.30 5.30 5.30 0.0M
2024-12-05 5.41 5.41 5.30 5.30 0.0M
2024-12-04 5.35 5.35 5.34 5.34 0.0M
2024-12-03 5.36 5.36 5.36 5.36 0.0M
2024-12-02 5.39 5.39 5.39 5.39 0.2M
2024-11-29 5.39 5.39 5.39 5.39 0.0M
2024-11-28 5.41 5.41 5.41 5.41 0.0M
2024-11-27 5.41 5.41 5.41 5.41 0.0M
2024-11-25 5.39 5.39 5.39 5.39 0.0M
2024-11-22 5.39 5.49 5.39 5.49 0.0M
2024-11-21 5.40 5.40 5.40 5.40 0.0M
2024-11-19 5.40 5.41 5.39 5.41 0.0M
2024-11-18 5.41 5.41 5.41 5.41 0.0M
2024-11-15 5.40 5.40 5.39 5.40 0.1M
2024-11-14 5.40 5.44 5.40 5.44 0.0M
2024-11-13 5.40 5.40 5.40 5.40 0.0M
2024-11-12 5.40 5.40 5.40 5.40 0.1M
2024-11-11 5.40 5.40 5.40 5.40 0.0M
2024-11-08 5.40 5.40 5.40 5.40 0.0M
2024-11-07 5.42 5.42 5.40 5.40 0.0M
2024-11-06 5.46 5.46 5.42 5.42 0.0M
2024-11-05 5.47 5.47 5.47 5.47 0.0M
2024-11-04 5.48 5.48 5.47 5.47 0.0M
2024-10-31 5.49 5.49 5.41 5.41 0.0M
2024-10-30 5.49 5.49 5.49 5.49 0.0M
2024-10-29 5.40 5.40 5.40 5.40 0.0M
2024-10-28 5.40 5.49 5.40 5.46 0.0M
2024-10-25 5.40 5.40 5.40 5.40 0.0M
2024-10-24 5.40 5.40 5.40 5.40 0.0M
2024-10-23 5.49 5.49 5.40 5.49 0.0M
2024-10-22 5.41 5.48 5.40 5.48 0.0M
2024-10-21 5.41 5.51 5.41 5.51 0.0M
2024-10-18 5.44 5.60 5.41 5.41 0.0M
2024-10-17 5.67 5.67 5.45 5.60 0.0M
2024-10-16 5.43 5.43 5.43 5.43 0.0M
2024-10-15 5.50 5.70 5.48 5.48 0.0M
2024-10-14 5.73 5.73 5.50 5.50 0.0M
2024-10-10 5.60 5.73 5.45 5.60 0.0M
2024-10-09 5.55 5.70 5.50 5.70 0.0M
2024-10-08 5.75 5.75 5.75 5.75 0.0M
2024-10-07 5.80 5.80 5.80 5.80 0.0M
2024-10-04 5.80 5.80 5.57 5.57 0.0M
2024-10-03 5.85 5.85 5.60 5.85 0.0M
2024-10-02 5.85 5.85 5.85 5.85 0.0M
2024-10-01 5.85 5.85 5.85 5.85 0.0M
2024-09-30 5.75 5.80 5.60 5.80 0.0M
2024-09-27 5.75 5.75 5.75 5.75 0.0M
2024-09-26 5.70 5.70 5.70 5.70 0.0M
2024-09-25 5.60 5.60 5.57 5.60 0.1M
2024-09-24 5.56 5.60 5.56 5.60 0.0M
2024-09-23 6.00 6.00 5.90 5.90 0.0M
2024-09-20 5.49 6.00 5.49 6.00 0.0M
2024-09-19 5.48 5.48 5.40 5.48 0.0M
2024-09-18 5.40 5.48 5.40 5.48 0.0M
2024-09-17 5.40 5.40 5.40 5.40 0.0M
2024-09-16 5.45 5.45 5.45 5.45 0.0M
2024-09-12 5.45 5.45 5.39 5.39 0.1M
2024-09-11 5.42 5.45 5.40 5.45 0.0M
2024-09-10 5.48 5.48 5.48 5.48 0.0M
2024-09-09 5.48 5.48 5.40 5.40 0.0M
2024-09-06 5.48 5.48 5.39 5.39 0.0M
2024-09-05 5.45 5.45 5.39 5.40 0.1M
2024-09-03 5.47 5.47 5.45 5.45 0.0M
2024-08-30 5.44 5.44 5.44 5.44 0.0M
2024-08-29 5.45 5.45 5.45 5.45 0.0M
2024-08-28 5.45 5.45 5.45 5.45 0.0M
2024-08-27 5.38 5.39 5.38 5.39 0.9M
2024-08-22 5.46 5.46 5.38 5.38 0.8M
2024-08-21 5.45 5.46 5.45 5.46 0.0M
2024-08-20 5.38 5.46 5.38 5.46 0.0M
2024-08-19 5.34 5.38 5.34 5.38 0.7M
2024-08-16 5.34 5.34 5.34 5.34 0.0M
2024-08-15 5.45 5.45 5.34 5.34 0.0M
2024-08-14 5.27 5.42 5.27 5.42 0.0M
2024-08-13 5.38 5.38 5.27 5.27 0.0M
2024-08-12 5.42 5.42 5.42 5.42 0.0M
2024-08-09 5.45 5.45 5.38 5.38 0.1M
2024-08-08 5.39 5.39 5.39 5.39 0.0M
2024-08-07 5.39 5.40 5.38 5.39 0.2M
2024-08-06 5.40 5.40 5.38 5.38 0.1M
2024-08-05 5.40 5.40 5.40 5.40 0.0M
2024-08-01 5.47 5.47 5.47 5.47 0.0M
2024-07-31 5.47 5.47 5.47 5.47 0.0M
2024-07-30 5.47 5.47 5.47 5.47 0.0M
2024-07-29 5.47 5.47 5.39 5.39 0.0M
2024-07-26 5.47 5.47 5.47 5.47 0.0M
2024-07-25 5.45 5.47 5.41 5.47 0.0M
2024-07-23 5.39 5.40 5.39 5.40 0.0M
2024-07-22 5.39 5.39 5.39 5.39 0.0M
2024-07-19 5.39 5.45 5.39 5.45 0.0M
2024-07-16 5.45 5.45 5.39 5.45 0.0M
2024-07-15 5.45 5.45 5.45 5.45 0.0M
2024-07-12 5.45 5.45 5.45 5.45 0.0M
2024-07-11 5.39 5.45 5.39 5.45 0.0M
2024-07-10 5.45 5.45 5.39 5.39 0.1M
2024-07-09 5.45 5.45 5.45 5.45 0.0M
2024-07-08 5.45 5.45 5.45 5.45 0.0M
2024-07-05 5.39 5.39 5.39 5.39 0.0M
2024-07-04 5.39 5.39 5.39 5.39 0.0M
2024-07-02 5.45 5.46 5.39 5.39 0.2M
2024-06-28 5.46 5.48 5.46 5.48 0.0M
2024-06-27 5.48 5.48 5.48 5.48 0.0M
2024-06-26 5.40 5.48 5.39 5.48 0.0M
2024-06-25 5.48 5.48 5.48 5.48 0.0M
2024-06-24 5.40 5.50 5.40 5.50 0.0M
2024-06-21 5.46 5.46 5.38 5.38 0.1M
2024-06-20 5.40 5.40 5.40 5.40 0.0M
2024-06-18 5.40 5.40 5.40 5.40 0.0M
2024-06-14 5.49 5.49 5.49 5.49 0.0M
2024-06-11 5.42 5.42 5.40 5.40 0.0M
2024-06-10 5.42 5.42 5.40 5.42 0.2M
2024-06-07 5.40 5.42 5.40 5.42 0.5M
2024-06-06 5.40 5.43 5.40 5.40 0.1M
2024-06-05 5.41 5.42 5.40 5.40 0.2M
2024-06-04 5.42 5.48 5.41 5.41 0.2M
2024-06-03 5.40 5.43 5.40 5.42 0.1M
2024-05-31 5.45 5.50 5.40 5.40 0.1M
2024-05-30 5.50 5.52 5.45 5.45 0.1M
2024-05-29 5.78 5.78 5.50 5.50 0.0M
2024-05-28 5.79 5.79 5.51 5.51 0.0M
2024-05-27 5.51 5.70 5.51 5.51 0.0M
2024-05-24 5.79 5.79 5.78 5.78 0.0M
2024-05-23 5.70 5.79 5.69 5.69 0.0M
2024-05-22 5.80 5.80 5.79 5.79 0.0M
2024-05-21 5.80 5.80 5.80 5.80 0.0M
2024-05-20 5.51 5.80 5.51 5.80 0.0M
2024-05-16 5.70 5.77 5.70 5.77 0.0M
2024-05-15 5.80 5.80 5.79 5.79 0.0M
2024-05-13 5.65 5.80 5.65 5.80 0.0M
2024-05-09 5.60 5.60 5.60 5.60 0.0M
2024-05-08 5.80 5.80 5.70 5.70 0.0M
2024-05-07 5.80 5.80 5.80 5.80 0.0M
2024-05-03 5.80 5.80 5.80 5.80 0.0M
2024-05-02 5.79 5.80 5.75 5.75 0.0M
2024-04-29 5.70 5.70 5.70 5.70 0.0M
2024-04-26 5.70 5.70 5.70 5.70 0.0M
2024-04-25 5.70 5.70 5.70 5.70 0.0M
2024-04-24 5.79 5.79 5.74 5.74 0.0M
2024-04-23 5.79 5.79 5.79 5.79 0.0M
2024-04-22 5.50 5.60 5.50 5.60 0.1M
2024-04-19 5.50 5.52 5.50 5.52 0.0M
2024-04-17 5.51 5.51 5.51 5.51 0.0M
2024-04-15 5.51 5.51 5.51 5.51 0.0M
2024-04-12 5.79 5.80 5.79 5.80 0.0M
2024-04-11 5.51 5.51 5.51 5.51 0.0M
2024-04-08 5.51 5.51 5.51 5.51 0.0M
2024-04-05 5.67 5.68 5.50 5.50 0.0M
2024-04-03 5.51 5.67 5.51 5.67 0.0M
2024-04-02 5.67 5.67 5.67 5.67 0.0M
2024-04-01 5.68 5.68 5.68 5.68 0.0M
2024-03-27 5.68 5.68 5.68 5.68 0.0M
2024-03-26 5.69 5.69 5.68 5.68 0.0M
2024-03-21 5.56 5.56 5.50 5.50 0.0M
2024-03-20 5.50 5.50 5.45 5.50 0.5M
2024-03-19 5.50 5.50 5.50 5.50 0.1M
2024-03-15 5.50 5.50 5.50 5.50 0.1M
2024-03-14 5.50 5.50 5.50 5.50 0.0M
2024-03-13 5.50 5.59 5.50 5.50 0.1M
2024-03-12 5.55 5.78 5.55 5.78 0.0M
2024-03-11 5.50 5.50 5.50 5.50 0.0M
2024-03-07 5.51 5.55 5.40 5.55 0.6M
2024-03-06 5.52 5.52 5.50 5.50 0.0M
2024-03-05 5.51 5.51 5.51 5.51 0.0M
2024-03-04 5.60 5.60 5.60 5.60 0.0M
2024-02-29 5.79 5.79 5.79 5.79 0.0M
2024-02-28 5.79 5.79 5.79 5.79 0.0M
2024-02-26 5.51 5.98 5.51 5.90 0.0M
2024-02-23 5.70 5.72 5.60 5.60 0.0M
2024-02-22 5.50 5.51 5.50 5.50 0.0M
2024-02-21 5.98 5.98 5.70 5.72 0.0M
2024-02-20 5.51 5.60 5.50 5.60 0.0M
2024-02-19 5.50 5.50 5.50 5.50 0.0M
2024-02-16 5.60 5.60 5.60 5.60 0.0M
2024-02-15 5.60 5.60 5.50 5.50 0.1M
2024-02-14 5.50 5.60 5.50 5.60 0.1M
2024-02-13 5.55 5.55 5.50 5.50 0.1M
2024-02-12 5.50 5.50 5.50 5.50 0.2M
2024-02-08 5.58 5.58 5.50 5.50 0.1M
2024-02-07 5.50 5.58 5.50 5.50 0.2M
2024-02-06 5.50 5.50 5.50 5.50 0.1M
2024-02-01 5.59 5.59 5.50 5.50 0.0M
2024-01-31 5.50 5.59 5.50 5.59 0.0M
2024-01-29 5.50 5.50 5.50 5.50 0.0M
2024-01-26 5.50 5.59 5.50 5.59 0.0M
2024-01-22 5.55 5.55 5.55 5.55 0.0M
2024-01-19 5.59 5.59 5.50 5.50 0.0M
2024-01-18 5.59 5.59 5.59 5.59 0.0M
2024-01-17 5.52 5.52 5.45 5.52 0.0M
2024-01-16 5.51 5.51 5.51 5.51 0.0M
2024-01-15 5.59 5.59 5.59 5.59 0.0M
2024-01-12 5.55 5.55 5.50 5.55 0.0M
2024-01-11 5.50 5.55 5.50 5.55 0.0M
2024-01-10 5.45 5.50 5.40 5.50 0.0M
2024-01-09 5.59 5.59 5.59 5.59 0.0M
2024-01-08 5.45 5.59 5.40 5.59 0.0M
2024-01-05 5.45 5.45 5.45 5.45 0.0M
2024-01-04 5.45 5.45 5.45 5.45 0.0M
2024-01-02 5.35 5.35 5.35 5.35 0.0M