First Philippine Holdings Corp (FPH)

FPH
🏛️ フィリピン →
75.00
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 62.50 62.50 62.50 62.50 0.0M
2023-12-28 62.50 63.00 62.50 63.00 0.0M
2023-12-27 62.40 63.45 62.00 62.50 0.1M
2023-12-22 62.95 63.50 62.95 63.50 0.0M
2023-12-21 62.95 62.95 62.90 62.90 0.0M
2023-12-20 62.40 63.00 62.40 62.95 0.0M
2023-12-19 62.40 62.40 61.90 61.90 0.0M
2023-12-18 62.40 62.40 61.90 62.00 0.2M
2023-12-15 61.85 62.00 61.85 61.95 0.0M
2023-12-14 61.85 61.85 61.50 61.85 0.0M
2023-12-13 61.15 61.35 61.15 61.25 0.0M
2023-12-12 61.00 61.40 61.00 61.10 0.0M
2023-12-11 60.10 61.40 60.10 61.00 0.0M
2023-12-07 61.50 61.50 60.10 61.40 0.0M
2023-12-06 61.00 61.50 59.40 59.50 0.0M
2023-12-05 61.85 61.85 61.00 61.00 0.0M
2023-12-04 60.20 61.90 60.00 60.05 0.0M
2023-12-01 61.00 61.00 60.00 60.15 0.0M
2023-11-30 61.50 62.00 61.00 61.90 0.0M
2023-11-29 62.00 62.00 61.00 61.20 0.0M
2023-11-28 63.00 63.00 61.00 61.00 0.0M
2023-11-24 61.00 63.00 59.00 63.00 0.0M
2023-11-23 62.70 62.70 62.00 62.20 0.0M
2023-11-22 63.10 63.10 63.10 63.10 0.0M
2023-11-21 63.35 63.50 63.35 63.50 0.0M
2023-11-20 63.20 63.35 63.20 63.35 0.0M
2023-11-17 62.85 63.25 62.80 63.20 0.0M
2023-11-16 61.55 62.85 61.55 62.80 0.0M
2023-11-15 61.50 62.40 61.50 61.50 0.0M
2023-11-14 62.40 62.40 61.50 62.00 0.0M
2023-11-13 62.05 62.40 62.05 62.40 0.0M
2023-11-10 61.10 62.00 61.10 61.10 0.0M
2023-11-09 60.30 61.00 60.30 61.00 0.0M
2023-11-08 61.60 61.80 60.25 60.30 0.0M
2023-11-07 61.20 61.20 60.10 60.20 0.0M
2023-11-06 60.50 61.60 60.50 61.00 0.0M
2023-11-03 60.10 60.80 60.10 60.20 0.0M
2023-10-31 61.60 61.60 60.10 60.30 0.0M
2023-10-27 61.60 61.60 61.60 61.60 0.0M
2023-10-26 61.00 61.40 61.00 61.00 0.0M
2023-10-25 60.60 61.00 60.50 61.00 0.0M
2023-10-24 60.60 60.95 60.55 60.95 0.0M
2023-10-23 60.65 60.70 60.60 60.60 0.0M
2023-10-20 60.90 60.90 60.60 60.60 0.0M
2023-10-19 60.90 62.00 60.90 62.00 0.0M
2023-10-18 60.70 62.60 60.70 60.70 0.0M
2023-10-17 60.65 62.70 60.65 60.70 0.0M
2023-10-16 60.80 62.60 60.60 60.60 0.0M
2023-10-13 62.00 62.00 60.80 60.80 0.0M
2023-10-12 60.80 60.80 60.60 60.80 0.0M
2023-10-11 61.00 62.00 60.60 60.80 0.0M
2023-10-10 60.50 61.00 60.50 61.00 0.0M
2023-10-09 60.15 60.55 60.05 60.50 0.1M
2023-10-06 61.00 61.00 60.50 61.00 0.0M
2023-10-05 60.20 61.00 60.05 61.00 0.1M
2023-10-04 61.00 61.50 60.00 60.05 0.1M
2023-10-03 62.30 62.30 61.00 61.00 0.1M
2023-10-02 62.15 62.30 61.55 62.30 0.0M
2023-09-29 62.20 62.20 61.55 62.15 0.0M
2023-09-28 62.00 62.10 62.00 62.10 0.0M
2023-09-27 62.50 62.50 61.85 62.00 0.0M
2023-09-26 61.50 62.50 61.50 61.60 0.0M
2023-09-25 62.50 62.50 61.50 61.55 0.0M
2023-09-22 62.00 62.50 61.75 62.00 0.0M
2023-09-21 62.00 62.15 61.90 61.90 0.0M
2023-09-20 62.60 62.60 62.00 62.00 0.0M
2023-09-19 62.60 63.00 62.60 62.60 0.0M
2023-09-18 62.55 63.05 62.55 63.00 0.0M
2023-09-15 62.70 62.70 62.70 62.70 0.0M
2023-09-14 63.05 63.05 62.50 62.50 0.0M
2023-09-13 63.05 63.10 63.05 63.10 0.0M
2023-09-12 63.05 63.10 63.00 63.05 0.0M
2023-09-11 63.00 63.10 63.00 63.05 0.0M
2023-09-08 63.10 63.10 63.00 63.00 0.0M
2023-09-07 63.05 63.10 63.05 63.05 0.0M
2023-09-06 63.10 63.10 63.05 63.05 0.0M
2023-09-05 63.10 63.10 63.10 63.10 0.0M
2023-09-04 63.05 63.10 63.05 63.10 0.0M
2023-09-01 63.20 63.20 63.05 63.05 0.0M
2023-08-31 63.00 63.10 63.00 63.10 0.0M
2023-08-30 63.00 63.20 62.90 63.00 0.0M
2023-08-29 62.90 63.20 62.90 63.00 0.0M
2023-08-25 62.10 62.90 62.10 62.90 0.0M
2023-08-24 62.10 62.80 62.10 62.80 0.0M
2023-08-22 62.05 63.00 61.70 62.00 0.1M
2023-08-18 63.30 63.50 62.05 62.05 0.0M
2023-08-17 63.25 63.50 63.25 63.50 0.0M
2023-08-16 63.10 63.20 63.10 63.20 0.0M
2023-08-15 63.20 63.95 63.20 63.20 0.0M
2023-08-14 63.20 63.20 63.20 63.20 0.0M
2023-08-11 63.20 63.20 63.20 63.20 0.0M
2023-08-10 63.00 63.15 63.00 63.15 0.0M
2023-08-09 63.15 63.15 63.00 63.15 0.0M
2023-08-08 63.00 63.15 63.00 63.15 0.0M
2023-08-07 62.50 63.00 62.50 63.00 0.0M
2023-08-04 63.00 63.05 62.00 63.00 0.0M
2023-08-03 63.00 63.05 61.70 63.05 0.0M
2023-08-02 63.00 63.15 58.50 61.70 0.1M
2023-08-01 62.50 63.00 62.20 63.00 0.0M
2023-07-31 61.50 62.50 61.50 62.50 0.0M
2023-07-28 61.10 62.40 60.60 61.50 0.1M
2023-07-27 61.50 61.55 61.00 61.10 0.0M
2023-07-26 61.90 61.90 61.00 61.50 0.0M
2023-07-25 62.30 62.30 61.10 61.90 0.0M
2023-07-24 59.00 61.05 59.00 60.20 0.0M
2023-07-21 59.35 59.60 58.70 59.00 0.0M
2023-07-20 58.50 59.50 58.45 59.35 0.5M
2023-07-19 59.00 59.00 58.50 58.50 0.1M
2023-07-18 59.00 59.60 58.75 58.80 0.1M
2023-07-17 58.55 59.60 58.55 58.80 0.0M
2023-07-14 58.60 58.85 58.55 58.55 0.1M
2023-07-13 59.55 59.55 58.60 58.60 0.2M
2023-07-12 59.75 59.75 59.40 59.50 0.1M
2023-07-11 59.75 60.00 59.65 59.65 0.1M
2023-07-10 59.55 61.50 59.40 59.75 0.0M
2023-07-07 60.80 60.80 59.50 59.55 0.0M
2023-07-06 61.05 61.05 60.30 61.00 0.0M
2023-07-05 62.00 62.40 61.05 61.05 0.0M
2023-07-04 62.50 62.50 62.40 62.40 0.0M
2023-07-03 61.50 63.50 61.50 62.95 0.0M
2023-06-30 62.00 62.00 61.00 61.50 0.0M
2023-06-29 60.00 61.90 60.00 60.30 5.1M
2023-06-27 60.80 62.00 60.00 60.10 0.1M
2023-06-26 60.80 60.80 60.50 60.60 0.0M
2023-06-23 60.70 64.45 60.60 60.60 0.2M
2023-06-22 60.80 60.80 60.55 60.65 0.1M
2023-06-21 60.80 61.00 60.70 61.00 0.1M
2023-06-20 61.00 61.45 60.75 60.75 0.0M
2023-06-19 62.30 62.30 61.00 61.00 0.1M
2023-06-16 61.15 64.80 61.00 61.10 0.0M
2023-06-15 64.80 64.80 61.00 61.00 0.1M
2023-06-14 62.00 62.45 61.55 61.55 0.0M
2023-06-13 63.00 63.00 62.00 62.00 0.0M
2023-06-09 65.00 65.00 62.05 63.50 0.0M
2023-06-08 62.40 63.45 62.35 62.40 0.0M
2023-06-07 62.95 63.20 62.35 62.40 0.0M
2023-06-06 64.00 64.00 62.95 62.95 0.1M
2023-06-05 63.10 63.60 63.10 63.50 0.1M
2023-06-02 63.10 64.90 63.10 63.15 0.0M
2023-06-01 64.00 64.00 63.10 63.25 0.0M
2023-05-31 63.25 63.50 63.25 63.25 0.0M
2023-05-30 63.30 63.30 63.25 63.25 0.0M
2023-05-29 63.25 63.40 63.25 63.25 0.0M
2023-05-26 64.00 64.00 63.25 63.25 0.0M
2023-05-25 63.30 63.50 63.30 63.35 0.0M
2023-05-24 63.40 63.90 63.35 63.35 0.0M
2023-05-23 64.50 64.90 63.40 63.40 0.1M
2023-05-22 63.50 64.50 63.40 63.45 0.0M
2023-05-19 63.60 63.60 63.50 63.50 0.0M
2023-05-18 64.00 64.50 63.50 63.60 0.0M
2023-05-17 63.50 64.40 63.50 64.00 0.0M
2023-05-16 64.20 64.50 64.20 64.50 0.0M
2023-05-15 64.50 64.50 63.80 64.20 0.1M
2023-05-12 63.60 64.00 63.05 63.80 0.1M
2023-05-11 62.00 63.60 62.00 62.10 0.0M
2023-05-10 62.00 62.10 62.00 62.00 0.0M
2023-05-09 64.00 64.40 61.00 62.00 0.0M
2023-05-08 64.50 64.70 64.00 64.00 0.0M
2023-05-05 63.00 64.00 63.00 64.00 0.1M
2023-05-04 61.15 63.00 61.10 63.00 0.1M
2023-05-03 61.10 63.00 61.00 63.00 0.0M
2023-05-02 62.45 62.45 61.00 61.05 0.0M
2023-04-28 61.05 62.50 61.05 62.45 0.0M
2023-04-27 62.40 62.40 61.00 62.40 0.3M
2023-04-26 61.00 62.40 61.00 62.40 0.0M
2023-04-25 62.00 62.00 62.00 62.00 0.0M
2023-04-24 62.00 62.00 61.00 62.00 0.0M
2023-04-20 61.50 62.00 61.50 62.00 0.0M
2023-04-19 61.50 61.90 61.50 61.80 0.0M
2023-04-18 61.50 62.00 61.50 61.50 0.0M
2023-04-17 62.00 62.00 61.50 61.50 0.0M
2023-04-14 60.85 60.90 60.85 60.90 0.0M
2023-04-13 60.85 61.00 60.85 60.85 0.0M
2023-04-12 62.00 62.00 60.85 60.85 0.0M
2023-04-11 60.60 61.00 60.60 61.00 0.0M
2023-04-05 60.60 62.00 60.60 62.00 0.2M
2023-04-04 60.60 60.70 60.50 60.50 0.0M
2023-04-03 60.70 61.45 60.60 60.60 0.0M
2023-03-31 60.80 61.50 60.70 60.70 0.0M
2023-03-30 62.00 62.00 62.00 62.00 0.0M
2023-03-29 60.85 62.00 60.80 60.80 0.0M
2023-03-28 62.50 62.50 60.70 61.05 0.0M
2023-03-27 60.50 62.50 60.50 62.50 0.0M
2023-03-24 60.50 62.00 60.50 60.50 0.0M
2023-03-23 62.00 62.00 60.50 60.50 0.0M
2023-03-22 62.00 62.00 62.00 62.00 0.0M
2023-03-21 61.00 62.00 61.00 62.00 0.0M
2023-03-20 62.00 62.00 61.00 61.00 0.0M
2023-03-17 62.20 62.20 61.20 61.20 0.0M
2023-03-16 62.20 62.20 61.50 61.50 0.0M
2023-03-15 62.20 62.20 61.85 61.85 0.0M
2023-03-14 61.95 61.95 61.85 61.85 0.1M
2023-03-13 62.15 62.20 61.90 61.95 0.2M
2023-03-10 61.95 62.20 61.95 62.20 0.0M
2023-03-09 61.95 62.00 61.95 61.95 0.0M
2023-03-08 61.95 62.40 61.90 61.95 0.1M
2023-03-07 62.50 62.50 62.00 62.00 0.0M
2023-03-06 61.90 62.90 61.90 62.80 0.0M
2023-03-03 61.85 62.90 61.85 61.90 0.0M
2023-03-02 61.85 61.90 61.85 61.85 0.0M
2023-03-01 61.90 61.90 61.85 61.85 0.0M
2023-02-28 62.00 62.00 61.85 61.85 0.1M
2023-02-27 62.50 63.00 62.50 62.60 0.0M
2023-02-24 61.90 63.00 61.90 62.50 0.0M
2023-02-23 61.90 63.00 61.90 62.50 0.0M
2023-02-22 61.95 61.95 61.90 61.90 0.0M
2023-02-21 63.20 63.20 61.95 61.95 0.3M
2023-02-20 62.05 62.05 61.90 61.95 0.0M
2023-02-17 62.80 62.80 62.05 62.05 0.1M
2023-02-16 62.75 63.00 62.75 62.80 0.0M
2023-02-15 63.00 63.00 62.75 62.95 0.0M
2023-02-14 62.90 63.00 62.75 62.75 0.0M
2023-02-13 63.00 63.00 62.80 62.80 0.1M
2023-02-10 63.00 63.10 62.80 62.80 0.0M
2023-02-09 63.00 64.50 62.90 62.90 0.1M
2023-02-08 64.50 64.50 62.95 63.00 0.0M
2023-02-07 63.20 63.20 62.95 62.95 0.1M
2023-02-06 63.10 63.10 62.90 62.95 0.0M
2023-02-03 62.90 63.00 62.90 62.95 0.0M
2023-02-02 63.10 63.25 62.90 62.90 0.1M
2023-02-01 64.50 64.50 63.00 63.10 0.0M
2023-01-31 63.05 63.55 63.00 63.00 0.0M
2023-01-27 63.15 63.20 63.00 63.00 0.0M
2023-01-26 64.50 64.50 63.10 63.15 0.0M
2023-01-25 64.55 65.80 64.40 64.50 0.0M
2023-01-24 64.50 65.00 63.15 64.50 0.0M
2023-01-23 63.05 64.50 63.05 63.15 0.0M
2023-01-20 64.50 64.50 63.00 63.00 0.0M
2023-01-19 62.55 63.45 62.55 62.90 0.0M
2023-01-18 64.40 64.50 62.30 62.55 0.0M
2023-01-17 64.00 64.50 62.25 64.00 0.0M
2023-01-16 62.10 64.30 62.10 62.60 0.0M
2023-01-13 62.80 64.00 61.20 62.25 0.0M
2023-01-12 62.05 62.10 62.00 62.10 0.0M
2023-01-11 61.00 62.00 61.00 61.05 0.0M
2023-01-10 60.90 61.90 60.80 61.00 0.0M
2023-01-09 60.60 61.00 60.60 60.90 0.0M
2023-01-06 60.50 60.70 60.25 60.60 0.0M
2023-01-05 61.00 61.00 60.00 60.05 0.0M
2023-01-04 60.35 60.40 60.00 60.00 0.0M
2023-01-03 60.50 60.50 59.50 60.30 0.0M