GMA Network Inc (GMA7)

GMA7
🏛️ フィリピン →
5.42
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
2021-12-31 14.14 14.14 13.84 13.84 0.7M
2021-12-29 14.16 14.22 13.90 14.02 0.7M
2021-12-28 13.72 14.30 13.72 14.12 5.4M
2021-12-27 13.62 13.80 13.56 13.72 0.3M
2021-12-24 13.62 13.70 13.60 13.62 0.1M
2021-12-23 13.60 13.78 13.60 13.62 0.4M
2021-12-22 13.60 13.70 13.58 13.60 0.2M
2021-12-21 13.60 13.70 13.56 13.60 0.4M
2021-12-20 13.82 13.82 13.56 13.60 0.8M
2021-12-17 14.00 14.10 13.76 13.84 0.7M
2021-12-16 13.96 14.00 13.82 14.00 0.5M
2021-12-15 13.80 14.18 13.78 13.90 1.5M
2021-12-14 13.64 13.84 13.60 13.78 0.7M
2021-12-13 13.68 13.68 13.54 13.64 0.6M
2021-12-10 13.50 13.80 13.50 13.66 0.7M
2021-12-09 13.60 13.60 13.46 13.48 0.4M
2021-12-07 13.76 13.80 13.50 13.50 0.8M
2021-12-06 13.84 13.84 13.70 13.76 0.2M
2021-12-03 13.60 13.86 13.60 13.84 0.2M
2021-12-02 13.32 13.68 13.28 13.60 0.5M
2021-12-01 13.32 13.66 13.30 13.40 1.8M
2021-11-29 13.70 13.74 13.30 13.68 1.9M
2021-11-26 14.00 14.06 13.90 13.92 0.6M
2021-11-25 14.10 14.10 13.92 13.96 0.5M
2021-11-24 14.16 14.16 14.00 14.06 0.5M
2021-11-23 13.70 14.18 13.50 14.16 1.5M
2021-11-22 14.02 14.02 13.50 13.70 4.1M
2021-11-19 14.14 14.14 14.02 14.06 1.2M
2021-11-18 14.12 14.36 14.00 14.16 1.3M
2021-11-17 14.64 14.72 14.00 14.16 7.4M
2021-11-16 14.72 14.94 14.52 14.64 1.5M
2021-11-15 14.98 15.00 14.62 14.70 1.0M
2021-11-12 14.58 14.88 14.50 14.84 1.4M
2021-11-11 14.80 15.00 14.60 14.60 2.1M
2021-11-10 15.20 15.30 14.70 14.82 1.9M
2021-11-09 15.36 15.46 15.10 15.20 1.3M
2021-11-08 15.06 15.32 15.04 15.22 1.8M
2021-11-05 14.94 15.06 14.90 14.98 1.0M
2021-11-04 14.60 15.08 14.50 14.90 2.0M
2021-11-03 14.70 14.70 14.52 14.58 1.5M
2021-11-02 14.82 14.82 14.60 14.66 1.8M
2021-10-29 14.82 14.82 14.62 14.80 1.0M
2021-10-28 14.90 14.96 14.80 14.84 1.0M
2021-10-27 15.00 15.10 14.86 15.00 1.0M
2021-10-26 15.10 15.26 14.94 15.00 1.1M
2021-10-25 15.00 15.16 14.88 15.00 1.6M
2021-10-22 14.52 14.80 14.34 14.80 1.6M
2021-10-21 14.70 14.74 14.48 14.50 2.1M
2021-10-20 14.76 14.92 14.68 14.68 1.5M
2021-10-19 14.48 15.30 14.28 14.74 1.9M
2021-10-18 15.30 15.32 14.20 14.48 8.8M
2021-10-15 15.72 15.72 15.32 15.34 1.7M
2021-10-14 15.80 15.94 15.52 15.66 1.7M
2021-10-13 15.50 16.08 15.06 15.90 5.8M
2021-10-12 15.80 16.28 15.20 15.50 3.4M
2021-10-11 15.30 15.86 14.84 15.80 4.5M
2021-10-08 15.20 15.50 15.02 15.28 1.8M
2021-10-07 15.78 15.78 15.00 15.02 9.0M
2021-10-06 15.66 15.98 15.36 15.78 6.9M
2021-10-05 16.22 16.38 15.60 15.64 8.6M
2021-10-04 16.02 16.66 16.02 16.06 4.8M
2021-10-01 16.00 16.26 15.76 15.90 2.8M
2021-09-30 16.06 16.58 15.84 15.84 6.4M
2021-09-29 15.04 16.20 14.58 15.96 12.1M
2021-09-28 15.46 16.16 15.24 15.40 11.9M
2021-09-27 14.10 15.68 14.10 15.60 13.6M
2021-09-24 14.42 14.68 13.84 14.06 8.7M
2021-09-23 14.10 14.48 14.10 14.34 5.9M
2021-09-22 13.74 14.10 13.54 14.00 2.8M
2021-09-21 13.20 13.74 13.00 13.68 2.4M
2021-09-20 14.10 14.30 13.02 13.40 6.6M
2021-09-17 13.46 14.00 13.46 14.00 6.6M
2021-09-16 13.08 13.46 13.08 13.40 2.8M
2021-09-15 13.00 13.38 13.00 13.08 0.9M
2021-09-14 13.08 13.08 13.00 13.00 1.3M
2021-09-13 13.16 13.22 13.00 13.06 1.2M
2021-09-10 13.24 13.24 13.10 13.14 0.7M
2021-09-09 13.20 13.36 13.20 13.20 0.6M
2021-09-08 13.40 13.46 13.12 13.12 0.9M
2021-09-07 12.70 13.46 12.62 13.38 2.7M
2021-09-06 12.86 12.86 12.68 12.70 3.3M
2021-09-03 13.02 13.04 12.88 12.88 2.5M
2021-09-02 13.18 13.18 12.80 12.98 7.7M
2021-09-01 13.50 13.56 13.20 13.20 4.7M
2021-08-31 13.72 13.72 13.44 13.50 1.9M
2021-08-27 13.64 13.86 13.42 13.72 1.9M
2021-08-26 13.76 13.76 13.60 13.64 1.4M
2021-08-25 13.84 13.86 13.60 13.76 1.1M
2021-08-24 13.60 13.88 13.50 13.84 1.8M
2021-08-23 13.70 13.86 13.50 13.50 1.6M
2021-08-20 13.68 14.10 13.58 13.58 3.7M
2021-08-19 13.50 13.80 13.24 13.60 4.3M
2021-08-18 13.60 13.78 13.40 13.42 3.3M
2021-08-17 14.60 14.78 13.40 13.58 13.4M
2021-08-16 13.92 14.58 13.92 14.40 6.6M
2021-08-13 13.36 13.92 13.22 13.88 2.1M
2021-08-12 13.80 14.00 13.34 13.34 3.3M
2021-08-11 14.14 14.22 13.66 13.80 3.1M
2021-08-10 14.30 14.48 14.02 14.12 2.2M
2021-08-09 13.98 14.32 13.86 14.28 5.1M
2021-08-06 13.54 14.00 13.20 13.90 3.0M
2021-08-05 13.88 14.00 13.32 13.54 2.9M
2021-08-04 13.66 14.06 13.54 13.86 4.6M
2021-08-03 12.92 13.70 12.84 13.66 3.6M
2021-08-02 12.80 12.92 12.56 12.84 1.2M
2021-07-30 12.94 13.48 12.12 12.92 7.2M
2021-07-29 11.80 12.98 11.78 12.94 4.3M
2021-07-28 11.64 11.88 11.32 11.88 1.8M
2021-07-27 11.36 11.88 11.30 11.64 2.0M
2021-07-26 11.86 11.86 11.12 11.42 4.9M
2021-07-23 12.32 12.32 11.66 11.90 4.0M
2021-07-22 11.88 12.36 11.86 12.34 3.1M
2021-07-21 12.42 12.42 11.82 11.88 3.7M
2021-07-19 12.50 12.96 11.66 12.42 5.2M
2021-07-16 13.22 13.24 12.60 12.60 2.9M
2021-07-15 12.88 13.32 12.54 13.22 2.4M
2021-07-14 13.46 13.46 12.80 12.88 6.6M
2021-07-13 13.86 13.94 13.50 13.50 3.3M
2021-07-12 13.96 14.10 13.80 13.86 1.5M
2021-07-09 13.70 14.10 13.62 13.96 2.1M
2021-07-08 13.82 13.88 13.54 13.70 3.8M
2021-07-07 14.40 14.46 13.84 13.90 4.1M
2021-07-06 14.52 14.52 14.34 14.38 2.4M
2021-07-05 14.50 14.58 14.30 14.52 1.4M
2021-07-02 14.50 14.80 14.48 14.48 1.5M
2021-07-01 14.46 14.60 14.10 14.30 2.3M
2021-06-30 14.68 14.88 14.36 14.44 2.4M
2021-06-29 14.12 14.68 14.10 14.60 4.9M
2021-06-28 13.60 14.30 13.40 14.04 3.1M
2021-06-25 13.50 13.96 13.06 13.38 4.0M
2021-06-24 14.20 14.20 13.52 13.58 4.9M
2021-06-23 13.98 14.38 13.90 14.06 7.7M
2021-06-22 12.70 13.94 12.70 13.80 10.4M
2021-06-21 12.82 12.86 12.50 12.70 1.7M
2021-06-18 12.60 12.98 12.18 12.80 4.9M
2021-06-17 12.88 13.30 12.10 12.60 6.1M
2021-06-16 13.12 13.40 12.72 12.86 4.3M
2021-06-15 12.80 13.50 12.66 13.06 10.5M
2021-06-14 11.44 12.66 11.44 12.48 9.9M
2021-06-11 11.66 11.88 10.96 11.40 7.5M
2021-06-10 10.70 11.52 10.70 11.50 6.5M
2021-06-09 10.10 10.80 10.10 10.64 5.8M
2021-06-08 9.89 10.18 9.62 10.10 4.0M
2021-06-07 9.53 9.89 9.53 9.89 2.0M
2021-06-04 9.11 9.80 9.11 9.53 5.3M
2021-06-03 9.05 9.13 9.04 9.10 1.1M
2021-06-02 9.01 9.06 8.99 9.04 1.1M
2021-06-01 9.03 9.07 8.99 9.01 0.7M
2021-05-31 8.92 9.04 8.92 8.99 1.1M
2021-05-28 8.89 9.00 8.88 8.92 2.0M
2021-05-27 9.00 9.00 8.85 8.89 1.9M
2021-05-26 9.00 9.14 8.82 9.00 2.2M
2021-05-25 9.07 9.14 9.04 9.04 0.9M
2021-05-24 9.20 9.20 9.04 9.09 1.3M
2021-05-21 9.16 9.30 9.13 9.18 1.6M
2021-05-20 8.90 9.16 8.73 9.15 2.3M
2021-05-19 9.11 9.35 8.85 8.94 5.0M
2021-05-18 8.86 9.10 8.80 9.09 3.3M
2021-05-17 8.64 8.80 8.60 8.73 1.0M
2021-05-14 8.70 8.71 8.51 8.64 1.7M
2021-05-12 8.56 8.75 8.56 8.64 1.4M
2021-05-11 8.38 8.60 8.38 8.55 1.2M
2021-05-10 8.55 8.57 8.21 8.35 1.8M
2021-05-07 8.75 8.75 8.50 8.55 1.5M
2021-05-06 8.35 8.84 8.35 8.79 4.4M
2021-05-05 7.95 8.43 7.91 8.30 3.7M
2021-05-04 7.81 7.97 7.78 7.93 1.7M
2021-05-03 7.80 7.85 7.76 7.81 0.9M
2021-04-30 7.73 7.80 7.71 7.80 1.0M
2021-04-29 7.79 7.80 7.73 7.73 0.8M
2021-04-28 7.71 7.77 7.70 7.77 0.7M
2021-04-27 7.85 7.85 7.70 7.70 1.1M
2021-04-26 7.85 7.98 7.71 7.80 1.1M
2021-04-23 7.98 7.98 7.71 7.84 1.8M
2021-04-22 7.85 8.00 7.79 7.98 3.1M
2021-04-21 7.70 7.82 7.68 7.71 1.1M
2021-04-20 7.82 7.85 7.68 7.70 2.3M
2021-04-19 7.51 8.05 7.51 7.82 15.7M
2021-04-16 9.15 9.15 8.91 8.96 6.9M
2021-04-15 9.08 9.18 9.07 9.14 4.3M
2021-04-14 8.88 9.08 8.86 9.03 4.6M
2021-04-13 8.93 8.93 8.82 8.88 2.5M
2021-04-12 8.80 8.97 8.80 8.88 3.3M
2021-04-08 8.78 8.80 8.70 8.80 2.3M
2021-04-07 8.78 8.84 8.70 8.78 2.9M
2021-04-06 8.86 8.86 8.77 8.78 1.8M
2021-04-05 8.75 8.92 8.71 8.81 2.9M
2021-03-31 8.69 8.85 8.63 8.70 6.0M
2021-03-30 8.96 9.18 8.57 8.75 12.3M
2021-03-29 8.50 9.40 8.50 8.95 34.9M
2021-03-26 7.38 7.49 7.30 7.48 1.9M
2021-03-25 7.34 7.44 7.29 7.38 1.8M
2021-03-24 7.35 7.35 7.15 7.34 0.5M
2021-03-23 7.33 7.37 7.25 7.35 1.4M
2021-03-22 7.35 7.37 7.12 7.35 2.0M
2021-03-19 7.05 7.35 7.01 7.35 1.6M
2021-03-18 6.99 7.07 6.92 7.05 0.3M
2021-03-17 7.00 7.08 6.90 6.99 0.2M
2021-03-16 6.82 7.00 6.80 6.90 0.4M
2021-03-15 7.16 7.16 6.85 6.85 1.0M
2021-03-12 7.16 7.19 6.97 7.15 0.7M
2021-03-11 7.00 7.17 7.00 7.16 1.2M
2021-03-10 7.06 7.20 6.96 6.96 1.2M
2021-03-09 6.95 7.20 6.76 7.16 1.2M
2021-03-08 7.30 7.30 6.81 6.98 2.0M
2021-03-05 7.25 7.35 7.12 7.35 0.5M
2021-03-04 7.38 7.47 7.24 7.24 0.9M
2021-03-03 7.22 7.50 7.22 7.37 1.6M
2021-03-02 7.13 7.23 7.13 7.22 1.1M
2021-03-01 7.12 7.24 7.08 7.12 0.4M
2021-02-26 7.02 7.17 7.02 7.12 0.6M
2021-02-24 7.27 7.35 6.99 7.14 1.3M
2021-02-23 7.27 7.30 6.90 7.27 2.2M
2021-02-22 7.19 7.32 7.15 7.27 1.4M
2021-02-19 6.86 7.20 6.86 7.19 2.6M
2021-02-18 6.76 6.85 6.76 6.85 0.9M
2021-02-17 6.94 7.00 6.70 6.75 1.5M
2021-02-16 6.76 6.90 6.74 6.88 1.3M
2021-02-15 6.70 6.78 6.60 6.77 1.6M
2021-02-11 6.90 6.90 6.71 6.78 1.2M
2021-02-10 6.69 6.93 6.59 6.90 5.1M
2021-02-09 6.40 6.68 6.36 6.68 4.3M
2021-02-08 6.35 6.43 6.28 6.41 2.4M
2021-02-05 6.30 6.45 6.30 6.35 1.6M
2021-02-04 6.05 6.32 6.03 6.30 1.6M
2021-02-03 6.03 6.06 6.00 6.03 1.0M
2021-02-02 6.03 6.05 6.00 6.01 0.4M
2021-02-01 5.95 6.02 5.90 5.98 0.5M
2021-01-29 5.93 5.99 5.90 5.95 0.2M
2021-01-28 5.93 5.97 5.91 5.93 0.2M
2021-01-27 5.93 5.93 5.89 5.92 0.2M
2021-01-26 5.99 6.00 5.86 5.88 1.4M
2021-01-25 5.97 6.01 5.96 5.99 0.3M
2021-01-22 6.00 6.04 5.95 5.96 0.4M
2021-01-21 5.98 6.02 5.94 6.00 0.8M
2021-01-20 5.99 6.00 5.96 5.98 0.3M
2021-01-19 6.01 6.02 5.95 5.99 0.4M
2021-01-18 6.02 6.05 6.00 6.01 0.4M
2021-01-15 6.10 6.10 5.99 6.02 0.4M
2021-01-14 6.02 6.10 5.90 6.10 0.9M
2021-01-13 5.98 6.05 5.97 6.04 0.9M
2021-01-12 5.98 6.00 5.90 5.98 1.0M
2021-01-11 6.00 6.02 5.95 5.97 1.1M
2021-01-08 6.00 6.06 5.98 6.00 1.2M
2021-01-07 5.89 6.02 5.89 6.00 0.7M
2021-01-06 5.90 5.92 5.75 5.82 1.1M
2021-01-05 6.02 6.02 5.80 5.95 1.1M
2021-01-04 6.02 6.05 6.00 6.02 0.9M