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
2024-12-27 59.90 59.90 58.40 59.00 0.0M
2024-12-26 60.00 60.00 58.50 58.50 0.0M
2024-12-23 58.80 60.00 58.70 60.00 0.0M
2024-12-20 58.60 58.60 58.50 58.50 0.0M
2024-12-19 58.75 58.75 58.40 58.50 0.0M
2024-12-18 58.60 58.60 58.40 58.50 0.0M
2024-12-17 59.00 59.00 58.50 58.50 0.0M
2024-12-16 59.25 59.25 58.50 58.55 0.0M
2024-12-13 58.80 59.50 58.60 58.60 0.0M
2024-12-12 59.50 59.50 58.80 58.80 0.0M
2024-12-11 59.00 59.50 58.80 58.80 0.0M
2024-12-10 59.10 59.50 59.00 59.00 0.0M
2024-12-09 59.10 59.60 58.50 59.10 0.0M
2024-12-06 59.00 59.10 59.00 59.10 0.0M
2024-12-05 59.40 59.80 59.00 59.00 0.0M
2024-12-04 59.10 59.10 59.10 59.10 0.0M
2024-12-03 60.00 60.00 59.10 59.80 0.0M
2024-12-02 59.50 60.00 59.50 60.00 0.0M
2024-11-29 59.50 59.50 59.50 59.50 0.0M
2024-11-28 59.50 60.00 59.50 59.50 0.0M
2024-11-27 60.00 60.00 59.50 59.50 0.0M
2024-11-26 59.50 60.00 59.50 60.00 0.0M
2024-11-25 60.00 61.00 59.50 60.40 0.0M
2024-11-22 59.50 61.00 59.50 60.00 0.0M
2024-11-21 60.50 60.50 59.50 59.50 0.0M
2024-11-20 60.40 60.90 60.00 60.10 0.0M
2024-11-19 60.25 60.50 60.00 60.00 0.0M
2024-11-18 60.50 60.85 60.20 60.50 0.0M
2024-11-15 60.85 60.85 60.50 60.50 0.0M
2024-11-14 60.40 60.50 60.20 60.20 0.0M
2024-11-13 60.45 60.45 60.45 60.45 0.0M
2024-11-12 60.50 60.55 60.40 60.40 0.0M
2024-11-11 60.90 60.90 60.50 60.80 0.0M
2024-11-08 60.45 60.90 60.40 60.50 0.0M
2024-11-07 60.55 60.90 60.45 60.45 0.0M
2024-11-06 60.55 60.60 60.55 60.55 0.0M
2024-11-05 60.65 60.65 60.55 60.55 0.0M
2024-11-04 60.50 60.65 60.50 60.65 0.0M
2024-10-31 60.60 60.60 60.55 60.60 0.0M
2024-10-30 60.50 60.55 60.40 60.50 0.0M
2024-10-29 61.00 61.00 60.40 60.55 0.1M
2024-10-28 61.00 61.00 60.75 61.00 0.9M
2024-10-25 60.55 61.00 60.50 60.50 0.0M
2024-10-24 60.55 60.55 60.55 60.55 0.0M
2024-10-23 61.50 61.50 60.50 61.00 0.0M
2024-10-22 61.40 61.40 60.50 61.00 0.0M
2024-10-21 61.00 61.40 60.50 61.00 0.0M
2024-10-18 61.00 61.00 60.70 61.00 0.0M
2024-10-17 61.00 61.45 60.65 61.45 0.0M
2024-10-16 60.70 61.00 60.65 60.65 0.0M
2024-10-15 61.00 61.00 60.55 60.70 0.0M
2024-10-14 60.60 61.00 60.60 60.70 0.0M
2024-10-11 60.55 60.60 60.55 60.60 0.0M
2024-10-10 60.60 61.00 60.60 60.60 0.1M
2024-10-09 61.00 61.00 60.60 60.60 0.0M
2024-10-08 60.95 61.00 60.75 61.00 0.0M
2024-10-07 61.00 61.00 60.50 60.50 0.3M
2024-10-04 60.70 61.00 60.50 61.00 0.0M
2024-10-03 60.75 61.00 60.70 60.75 0.0M
2024-10-02 60.75 61.00 60.75 60.75 0.0M
2024-10-01 60.95 61.00 60.70 60.75 0.2M
2024-09-30 60.75 61.00 60.60 60.70 0.1M
2024-09-27 61.00 61.00 60.75 60.75 0.0M
2024-09-26 60.80 61.00 60.65 61.00 0.0M
2024-09-25 60.80 60.80 60.70 60.80 0.1M
2024-09-24 60.75 60.80 60.65 60.80 0.1M
2024-09-23 60.90 60.90 60.60 60.75 0.1M
2024-09-20 60.95 60.95 60.50 60.90 0.2M
2024-09-19 60.95 60.95 60.90 60.95 0.0M
2024-09-18 60.75 61.00 60.75 60.95 0.0M
2024-09-17 60.75 60.75 60.70 60.75 0.0M
2024-09-16 60.75 60.80 60.70 60.75 0.0M
2024-09-13 61.00 61.00 60.70 60.75 0.0M
2024-09-12 61.00 61.00 60.75 61.00 0.1M
2024-09-11 61.50 61.50 61.00 61.00 0.1M
2024-09-10 61.60 61.60 61.50 61.50 0.1M
2024-09-09 61.60 62.25 61.60 61.60 0.0M
2024-09-06 61.60 61.60 61.60 61.60 0.0M
2024-09-05 61.75 61.75 61.60 61.60 0.0M
2024-09-04 61.85 61.85 61.75 61.75 0.0M
2024-09-03 62.00 62.00 61.90 61.95 0.0M
2024-09-02 62.00 62.00 61.90 62.00 0.0M
2024-08-30 62.10 62.10 62.00 62.10 0.0M
2024-08-29 62.35 62.35 62.10 62.10 0.0M
2024-08-28 62.30 62.30 62.30 62.30 0.0M
2024-08-27 62.05 62.20 62.00 62.20 0.0M
2024-08-22 62.05 62.10 62.05 62.10 0.0M
2024-08-21 62.10 62.15 62.05 62.10 0.1M
2024-08-20 62.35 62.35 62.35 62.35 0.0M
2024-08-19 62.35 62.35 62.05 62.05 0.0M
2024-08-16 61.75 62.05 61.75 62.05 0.4M
2024-08-15 62.00 62.40 61.70 61.75 0.0M
2024-08-14 62.40 62.40 61.50 61.95 0.0M
2024-08-13 62.00 62.40 62.00 62.00 0.0M
2024-08-12 62.00 62.50 62.00 62.00 0.0M
2024-08-09 63.00 63.00 62.00 62.05 0.0M
2024-08-08 62.00 63.00 62.00 63.00 0.0M
2024-08-07 62.00 62.00 61.90 62.00 0.0M
2024-08-06 62.00 62.50 62.00 62.00 0.0M
2024-08-05 63.00 63.00 62.00 62.00 0.0M
2024-08-02 63.00 63.00 62.10 63.00 0.0M
2024-08-01 63.10 63.10 62.00 63.00 0.0M
2024-07-31 63.50 63.50 62.00 63.10 0.0M
2024-07-30 62.20 62.20 62.00 62.00 0.0M
2024-07-29 62.50 62.50 62.25 62.45 0.0M
2024-07-26 62.50 62.50 62.50 62.50 0.0M
2024-07-25 63.00 63.00 62.20 62.25 0.0M
2024-07-23 63.00 63.00 62.55 63.00 0.0M
2024-07-22 64.00 64.00 62.55 62.65 0.0M
2024-07-19 62.50 64.00 62.50 64.00 0.0M
2024-07-18 63.30 64.00 62.50 64.00 0.0M
2024-07-17 63.40 63.40 63.30 63.30 0.0M
2024-07-16 63.20 63.40 63.20 63.30 0.0M
2024-07-15 63.40 63.40 63.20 63.20 0.0M
2024-07-12 63.60 63.60 63.40 63.40 0.0M
2024-07-11 63.50 63.50 63.00 63.00 0.0M
2024-07-10 63.50 63.50 63.50 63.50 0.0M
2024-07-09 63.50 63.50 63.50 63.50 0.0M
2024-07-08 63.05 63.05 62.50 62.50 0.0M
2024-07-05 63.60 63.60 63.30 63.50 0.0M
2024-07-04 63.00 63.95 63.00 63.05 0.0M
2024-07-03 63.00 63.00 62.20 62.50 0.0M
2024-07-02 63.00 63.00 62.20 62.40 0.0M
2024-07-01 62.20 63.00 62.20 63.00 0.0M
2024-06-28 62.15 62.20 62.05 62.20 0.1M
2024-06-27 62.30 62.30 62.10 62.10 0.1M
2024-06-26 63.00 63.00 62.30 62.30 0.0M
2024-06-25 63.00 64.00 62.15 62.30 0.0M
2024-06-24 64.00 64.00 63.00 63.10 0.0M
2024-06-21 64.00 64.00 64.00 64.00 0.0M
2024-06-20 63.00 63.00 63.00 63.00 0.0M
2024-06-19 62.20 63.00 62.15 62.15 0.0M
2024-06-18 63.00 63.00 62.20 63.00 0.0M
2024-06-14 62.20 63.95 62.20 63.00 0.0M
2024-06-13 62.20 62.20 62.20 62.20 0.0M
2024-06-11 63.00 63.10 63.00 63.00 0.0M
2024-06-10 63.00 63.10 63.00 63.10 0.0M
2024-06-07 65.30 65.30 63.00 63.00 0.0M
2024-06-06 62.10 62.15 62.10 62.10 0.0M
2024-06-05 62.00 62.10 62.00 62.10 0.0M
2024-06-04 62.90 62.90 62.00 62.00 0.0M
2024-06-03 63.20 63.50 62.90 62.90 0.0M
2024-05-31 64.05 64.05 63.20 63.20 0.0M
2024-05-30 64.20 64.30 64.15 64.15 0.0M
2024-05-29 64.15 64.30 64.00 64.30 0.0M
2024-05-28 64.15 64.15 64.15 64.15 0.0M
2024-05-27 65.50 65.50 64.50 64.50 0.0M
2024-05-24 64.20 65.00 64.15 65.00 0.0M
2024-05-23 64.15 64.20 64.15 64.20 0.0M
2024-05-22 64.15 66.00 64.15 64.15 0.0M
2024-05-21 65.50 65.70 64.00 64.15 0.0M
2024-05-20 65.20 65.50 65.20 65.40 0.0M
2024-05-17 63.60 65.30 63.60 65.20 0.0M
2024-05-16 65.40 65.40 63.60 63.60 0.0M
2024-05-15 63.55 65.20 63.50 65.20 0.0M
2024-05-14 64.40 64.80 63.55 63.55 0.0M
2024-05-13 64.55 65.00 64.00 64.00 0.1M
2024-05-10 65.05 65.45 64.50 64.55 0.0M
2024-05-09 65.30 65.50 65.00 65.35 0.0M
2024-05-08 65.85 65.85 65.30 65.30 0.0M
2024-05-07 65.05 65.50 65.05 65.30 0.0M
2024-05-06 65.05 65.70 65.05 65.05 0.0M
2024-05-03 65.15 65.15 65.05 65.05 0.0M
2024-05-02 65.20 65.40 65.05 65.30 0.0M
2024-04-30 65.20 65.25 65.20 65.20 0.0M
2024-04-29 65.20 65.20 64.80 65.20 0.0M
2024-04-26 65.20 65.20 65.00 65.20 0.0M
2024-04-25 65.00 65.00 64.65 64.65 0.0M
2024-04-24 64.50 64.55 64.50 64.55 0.0M
2024-04-23 64.50 64.70 64.50 64.50 0.0M
2024-04-22 64.50 64.50 64.50 64.50 0.0M
2024-04-19 64.50 64.50 64.50 64.50 0.0M
2024-04-18 64.60 64.70 64.60 64.60 0.0M
2024-04-17 64.60 65.00 64.60 64.60 0.0M
2024-04-16 64.50 65.00 64.50 64.60 0.0M
2024-04-15 64.85 64.85 64.50 64.50 0.2M
2024-04-12 65.00 65.00 64.80 65.00 0.2M
2024-04-11 65.00 65.00 64.90 65.00 0.1M
2024-04-08 64.90 65.00 64.80 65.00 0.0M
2024-04-05 64.95 65.00 64.80 65.00 0.0M
2024-04-04 64.95 64.95 64.95 64.95 0.0M
2024-04-03 65.00 65.00 64.80 64.95 0.0M
2024-04-02 65.00 65.05 65.00 65.00 0.0M
2024-04-01 64.85 65.40 64.85 65.00 0.0M
2024-03-27 64.85 65.00 64.85 65.00 0.0M
2024-03-26 64.80 64.90 64.80 64.85 0.0M
2024-03-25 64.80 64.90 64.80 64.90 0.0M
2024-03-22 65.00 65.00 64.80 64.90 0.1M
2024-03-21 65.00 65.00 65.00 65.00 0.0M
2024-03-20 65.50 65.50 65.00 65.00 0.0M
2024-03-19 65.10 65.50 65.10 65.50 0.2M
2024-03-18 65.20 65.80 65.00 65.05 0.0M
2024-03-15 65.00 65.20 65.00 65.00 0.0M
2024-03-14 65.15 65.15 65.00 65.00 0.0M
2024-03-13 65.25 65.25 65.05 65.15 0.0M
2024-03-12 65.70 65.70 65.00 65.50 0.0M
2024-03-11 65.50 66.00 65.00 65.00 0.0M
2024-03-08 65.50 65.50 65.00 65.20 0.0M
2024-03-07 65.10 65.50 65.00 65.50 0.1M
2024-03-06 65.00 65.50 65.00 65.10 0.0M
2024-03-05 65.80 65.80 65.00 65.00 0.0M
2024-03-04 65.80 65.90 65.80 65.90 0.0M
2024-03-01 65.90 65.90 65.00 65.80 0.0M
2024-02-29 65.95 65.95 65.90 65.90 0.0M
2024-02-28 65.95 66.00 65.85 65.95 0.0M
2024-02-27 65.00 66.00 65.00 65.50 0.0M
2024-02-26 65.00 65.50 65.00 65.50 0.0M
2024-02-23 65.50 65.50 64.85 65.50 0.0M
2024-02-22 64.85 65.50 64.85 65.50 0.0M
2024-02-21 65.00 65.90 64.85 65.80 0.0M
2024-02-20 65.00 65.10 65.00 65.10 0.0M
2024-02-19 64.85 65.10 64.85 65.10 0.0M
2024-02-16 65.60 65.80 64.85 64.85 0.0M
2024-02-15 65.60 65.60 65.50 65.60 0.0M
2024-02-14 65.20 65.40 65.00 65.05 0.0M
2024-02-13 64.90 65.00 64.85 65.00 0.0M
2024-02-12 64.95 64.95 64.50 64.90 0.0M
2024-02-08 64.70 65.00 64.50 64.50 0.1M
2024-02-07 64.55 64.70 64.50 64.70 0.1M
2024-02-06 64.50 64.55 64.50 64.55 0.1M
2024-02-05 64.60 64.75 64.50 64.50 0.1M
2024-02-02 64.60 64.70 64.55 64.60 0.1M
2024-02-01 64.65 64.65 64.60 64.60 0.2M
2024-01-31 64.75 64.75 64.60 64.70 0.1M
2024-01-30 64.80 65.00 64.70 64.70 0.1M
2024-01-29 64.60 64.70 64.60 64.70 0.0M
2024-01-26 64.65 65.00 64.60 64.60 0.1M
2024-01-25 64.50 65.10 64.30 65.10 0.1M
2024-01-24 64.00 64.50 63.80 64.50 0.0M
2024-01-23 63.30 64.40 63.30 64.40 0.0M
2024-01-22 63.50 63.50 63.50 63.50 0.0M
2024-01-19 64.00 64.05 63.50 63.80 0.1M
2024-01-18 64.50 64.50 63.90 63.95 0.1M
2024-01-17 64.05 64.30 63.90 64.00 0.1M
2024-01-16 64.30 64.30 64.05 64.05 0.0M
2024-01-15 64.05 64.30 64.05 64.10 0.0M
2024-01-12 64.00 64.05 64.00 64.05 0.0M
2024-01-11 62.20 64.30 62.20 64.00 0.0M
2024-01-10 64.70 64.70 62.10 62.10 0.0M
2024-01-09 64.50 64.50 64.00 64.50 0.0M
2024-01-08 62.80 65.00 62.75 64.50 0.1M
2024-01-05 62.75 62.75 62.75 62.75 0.0M
2024-01-04 62.50 62.70 62.50 62.70 0.0M
2024-01-02 62.30 62.95 62.30 62.70 0.1M