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
2022-12-29 11.16 11.24 11.16 11.22 0.6M
2022-12-28 11.12 11.22 11.08 11.16 0.3M
2022-12-27 11.10 11.20 11.00 11.08 0.3M
2022-12-23 10.84 11.10 10.84 11.00 0.2M
2022-12-22 11.02 11.08 11.02 11.08 0.2M
2022-12-21 11.04 11.04 10.90 11.00 0.2M
2022-12-20 10.80 11.08 10.80 11.02 0.1M
2022-12-19 11.04 11.04 10.80 10.80 0.4M
2022-12-16 11.00 11.08 10.96 11.02 0.3M
2022-12-15 11.00 11.10 11.00 11.02 0.2M
2022-12-14 11.00 11.00 10.92 11.00 0.1M
2022-12-13 11.14 11.18 10.92 10.92 0.2M
2022-12-12 11.10 11.14 10.96 11.14 0.5M
2022-12-09 10.84 11.10 10.80 11.10 0.8M
2022-12-07 10.80 10.88 10.80 10.86 0.2M
2022-12-06 10.70 10.80 10.70 10.80 0.2M
2022-12-05 10.74 10.74 10.60 10.70 0.2M
2022-12-02 10.76 10.84 10.74 10.74 0.6M
2022-12-01 10.52 10.74 10.52 10.74 1.0M
2022-11-29 10.36 10.50 10.36 10.46 0.4M
2022-11-28 10.32 10.36 10.28 10.34 0.6M
2022-11-25 10.26 10.30 10.20 10.30 0.6M
2022-11-24 10.24 10.30 10.22 10.26 0.1M
2022-11-23 10.32 10.36 10.20 10.24 0.7M
2022-11-22 10.36 10.36 10.20 10.30 0.3M
2022-11-21 10.28 10.28 10.20 10.26 0.1M
2022-11-18 10.30 10.30 10.20 10.28 0.2M
2022-11-17 10.18 10.36 10.18 10.20 1.1M
2022-11-16 10.20 10.30 10.18 10.18 0.1M
2022-11-15 10.24 10.24 10.00 10.18 1.2M
2022-11-14 10.40 10.46 10.32 10.40 0.1M
2022-11-11 10.42 10.42 10.38 10.40 0.1M
2022-11-10 10.30 10.40 10.26 10.40 0.3M
2022-11-09 10.32 10.32 10.28 10.28 0.1M
2022-11-08 10.34 10.40 10.32 10.32 0.1M
2022-11-07 10.36 10.42 10.30 10.34 0.1M
2022-11-04 10.16 10.34 10.16 10.34 0.3M
2022-11-03 10.16 10.20 10.12 10.16 0.2M
2022-11-02 10.18 10.22 10.10 10.16 0.8M
2022-10-28 10.20 10.22 10.10 10.18 0.3M
2022-10-27 10.18 10.22 10.14 10.18 0.4M
2022-10-26 10.20 10.20 10.16 10.18 0.1M
2022-10-25 10.24 10.24 10.16 10.20 0.3M
2022-10-24 10.30 10.30 10.16 10.18 1.1M
2022-10-21 10.28 10.30 10.20 10.30 0.4M
2022-10-20 10.22 10.40 10.20 10.28 0.4M
2022-10-19 10.40 10.40 10.20 10.22 0.2M
2022-10-18 10.40 10.50 10.28 10.30 0.6M
2022-10-17 10.30 10.40 10.12 10.28 0.2M
2022-10-14 10.20 10.30 10.12 10.30 0.8M
2022-10-13 10.30 10.30 10.00 10.16 1.7M
2022-10-12 10.46 10.46 10.36 10.40 0.2M
2022-10-11 10.30 10.46 10.30 10.40 0.1M
2022-10-10 10.30 10.44 10.30 10.32 0.1M
2022-10-07 10.70 10.70 10.20 10.48 0.2M
2022-10-06 10.40 10.76 10.40 10.60 0.1M
2022-10-05 10.40 10.48 10.30 10.40 0.1M
2022-10-04 10.30 10.36 10.30 10.32 0.1M
2022-10-03 10.28 10.38 10.18 10.20 1.0M
2022-09-30 10.34 10.38 10.28 10.30 0.6M
2022-09-29 10.20 10.46 10.20 10.34 0.2M
2022-09-28 10.40 10.46 10.10 10.20 1.1M
2022-09-27 10.48 10.48 10.30 10.40 0.5M
2022-09-26 10.48 10.68 10.42 10.50 0.2M
2022-09-23 10.48 10.68 10.42 10.50 0.2M
2022-09-22 10.48 10.48 10.32 10.46 0.4M
2022-09-21 10.80 10.80 10.46 10.60 1.1M
2022-09-20 10.68 10.80 10.68 10.80 0.6M
2022-09-19 10.80 10.82 10.68 10.68 0.2M
2022-09-16 10.70 10.92 10.70 10.74 0.2M
2022-09-15 10.86 10.96 10.70 10.70 0.9M
2022-09-14 10.90 10.98 10.60 10.86 1.5M
2022-09-13 10.96 11.00 10.88 10.90 0.2M
2022-09-12 10.80 11.02 10.80 10.96 0.1M
2022-09-09 10.80 10.88 10.64 10.80 0.3M
2022-09-08 10.52 10.78 10.52 10.78 0.4M
2022-09-07 10.56 10.80 10.50 10.50 1.1M
2022-09-06 10.86 10.90 10.52 10.52 1.2M
2022-09-05 10.76 11.04 10.50 10.50 1.3M
2022-09-02 10.70 11.00 10.62 10.76 1.0M
2022-09-01 10.52 11.10 10.52 10.60 1.4M
2022-08-31 10.98 10.98 10.50 10.50 0.8M
2022-08-30 11.00 11.00 10.66 10.68 0.7M
2022-08-26 11.06 11.06 11.00 11.04 0.2M
2022-08-25 11.00 11.06 11.00 11.06 0.1M
2022-08-24 10.82 11.00 10.68 11.00 0.3M
2022-08-23 10.90 10.90 10.62 10.84 0.3M
2022-08-22 10.74 10.90 10.74 10.88 0.1M
2022-08-19 10.96 11.00 10.70 10.74 1.0M
2022-08-18 11.10 11.22 10.86 10.96 0.9M
2022-08-17 11.12 11.24 11.06 11.10 1.2M
2022-08-16 11.02 11.12 11.02 11.12 0.4M
2022-08-15 11.10 11.10 11.00 11.02 0.4M
2022-08-12 11.10 11.10 10.98 11.08 0.3M
2022-08-11 10.98 11.14 10.98 11.06 0.3M
2022-08-10 10.96 10.98 10.90 10.98 0.3M
2022-08-09 11.00 11.00 10.92 10.98 0.1M
2022-08-08 10.86 11.04 10.80 11.00 0.5M
2022-08-05 10.68 10.84 10.68 10.84 0.3M
2022-08-04 10.38 10.68 10.38 10.68 0.3M
2022-08-03 10.40 10.40 10.28 10.36 0.2M
2022-08-02 10.30 10.36 10.20 10.30 0.3M
2022-08-01 10.30 10.36 10.26 10.28 0.2M
2022-07-29 10.34 10.34 10.26 10.30 0.2M
2022-07-28 10.26 10.38 10.20 10.34 0.1M
2022-07-27 10.24 10.28 10.22 10.22 0.4M
2022-07-26 10.42 10.42 10.18 10.24 0.5M
2022-07-25 10.60 10.64 10.38 10.42 0.3M
2022-07-22 10.46 10.60 10.40 10.58 1.2M
2022-07-21 10.28 10.44 10.28 10.38 0.2M
2022-07-20 10.12 10.28 10.10 10.20 0.2M
2022-07-19 10.16 10.16 10.04 10.12 0.3M
2022-07-18 10.24 10.30 10.10 10.16 0.7M
2022-07-15 10.30 10.76 10.10 10.24 0.5M
2022-07-14 10.90 10.98 10.00 10.04 2.0M
2022-07-13 11.12 11.14 10.72 10.72 1.2M
2022-07-12 11.18 11.18 11.08 11.12 0.4M
2022-07-11 11.20 11.22 11.12 11.16 0.1M
2022-07-08 11.26 11.26 11.00 11.08 0.3M
2022-07-07 11.16 11.24 11.14 11.16 0.4M
2022-07-06 11.18 11.22 11.16 11.16 0.3M
2022-07-05 11.20 11.24 11.06 11.10 0.6M
2022-07-04 11.24 11.28 11.16 11.20 0.4M
2022-07-01 11.26 11.34 11.18 11.24 0.2M
2022-06-30 11.48 11.48 11.20 11.20 0.4M
2022-06-29 11.60 11.62 11.44 11.46 0.3M
2022-06-28 11.30 11.60 11.30 11.60 0.3M
2022-06-27 11.30 11.48 11.30 11.30 0.2M
2022-06-24 11.20 11.50 11.20 11.30 0.3M
2022-06-23 11.66 11.66 11.24 11.24 0.6M
2022-06-22 11.60 11.80 11.60 11.66 0.5M
2022-06-21 11.60 11.90 11.56 11.62 0.8M
2022-06-20 11.90 11.90 11.60 11.74 0.5M
2022-06-17 11.80 12.10 11.78 11.90 0.5M
2022-06-16 12.10 12.40 12.00 12.28 1.4M
2022-06-15 11.62 12.10 11.60 12.10 1.7M
2022-06-14 11.54 11.62 11.46 11.62 0.6M
2022-06-13 11.44 11.54 11.20 11.54 0.9M
2022-06-10 11.66 11.66 11.40 11.40 0.2M
2022-06-09 11.40 11.68 11.40 11.54 0.3M
2022-06-08 11.20 11.40 11.18 11.40 0.2M
2022-06-07 11.14 11.20 11.08 11.14 0.3M
2022-06-06 11.32 11.34 11.06 11.06 0.4M
2022-06-03 11.68 11.70 11.32 11.34 0.7M
2022-06-02 11.90 11.90 11.60 11.72 0.3M
2022-06-01 11.90 11.90 11.80 11.80 0.3M
2022-05-31 12.02 12.02 11.60 11.86 0.4M
2022-05-30 11.96 12.04 11.96 12.00 0.6M
2022-05-27 11.54 11.96 11.50 11.94 0.3M
2022-05-26 11.98 11.98 11.16 11.52 0.7M
2022-05-25 12.04 12.06 11.80 11.98 0.9M
2022-05-24 11.90 12.08 11.80 12.06 1.2M
2022-05-23 11.64 11.80 11.62 11.80 1.0M
2022-05-20 11.40 11.68 11.40 11.66 2.1M
2022-05-19 11.26 11.40 10.84 11.40 1.7M
2022-05-18 10.52 11.30 10.52 11.30 2.1M
2022-05-17 9.75 10.46 9.54 10.46 2.5M
2022-05-16 10.28 10.60 9.60 9.76 4.1M
2022-05-13 11.00 11.02 10.00 10.28 5.7M
2022-05-12 11.40 11.40 11.02 11.02 2.2M
2022-05-11 11.02 11.44 11.02 11.34 1.4M
2022-05-10 12.00 12.00 10.32 11.18 6.8M
2022-05-06 12.78 12.78 12.48 12.70 1.2M
2022-05-05 12.60 12.98 12.60 12.80 0.7M
2022-05-04 13.02 13.10 12.52 12.54 2.4M
2022-05-02 13.32 13.36 13.00 13.02 1.0M
2022-04-29 13.30 13.42 13.30 13.32 1.2M
2022-04-28 13.24 13.36 13.24 13.24 0.5M
2022-04-27 13.20 13.50 13.10 13.20 1.7M
2022-04-26 13.30 13.30 13.00 13.16 2.1M
2022-04-25 14.00 14.00 13.30 13.32 4.4M
2022-04-22 14.54 14.54 14.04 14.10 2.5M
2022-04-21 14.50 14.60 14.50 14.54 1.2M
2022-04-20 14.68 14.68 14.46 14.50 6.3M
2022-04-19 15.72 15.94 15.72 15.88 4.7M
2022-04-18 15.94 15.96 15.54 15.70 4.4M
2022-04-13 15.88 15.96 15.86 15.92 1.4M
2022-04-12 15.84 15.92 15.84 15.84 1.4M
2022-04-11 15.90 15.92 15.80 15.88 1.5M
2022-04-08 15.92 15.96 15.84 15.88 0.9M
2022-04-07 16.12 16.12 15.90 15.92 1.7M
2022-04-06 15.90 16.10 15.86 16.08 3.7M
2022-04-05 15.76 15.98 15.76 15.80 3.6M
2022-04-04 15.50 15.80 15.50 15.76 1.6M
2022-04-01 15.40 15.58 15.40 15.44 1.9M
2022-03-31 15.30 15.48 15.30 15.36 0.8M
2022-03-30 15.42 15.56 15.26 15.28 2.7M
2022-03-29 15.48 15.50 15.14 15.42 3.0M
2022-03-28 16.04 16.10 15.20 15.36 5.3M
2022-03-25 15.82 16.52 15.68 15.90 13.1M
2022-03-24 15.50 15.80 15.50 15.78 1.6M
2022-03-23 15.60 15.94 15.46 15.50 1.5M
2022-03-22 15.60 15.78 15.52 15.60 1.0M
2022-03-21 15.46 15.94 15.46 15.50 3.1M
2022-03-18 15.46 15.48 15.36 15.46 0.8M
2022-03-17 15.60 15.64 15.36 15.46 1.2M
2022-03-16 15.00 15.50 15.00 15.48 1.0M
2022-03-15 14.78 14.94 14.10 14.94 3.1M
2022-03-14 15.70 15.86 14.70 14.78 3.0M
2022-03-11 15.78 15.78 15.56 15.62 1.2M
2022-03-10 15.30 15.80 15.14 15.78 3.1M
2022-03-09 15.08 15.34 15.00 15.28 0.7M
2022-03-08 15.20 15.40 14.90 15.08 1.3M
2022-03-07 15.44 15.50 14.92 15.46 2.7M
2022-03-04 15.38 15.50 15.18 15.46 1.8M
2022-03-03 15.18 15.44 14.90 15.40 2.4M
2022-03-02 15.00 15.18 14.80 15.18 2.0M
2022-03-01 14.60 15.16 14.40 15.10 3.2M
2022-02-28 14.22 14.60 14.20 14.50 1.1M
2022-02-24 14.64 14.88 14.22 14.22 1.4M
2022-02-23 13.96 14.70 13.96 14.68 0.9M
2022-02-22 14.02 14.08 13.82 13.94 1.3M
2022-02-21 14.26 14.30 13.98 14.14 0.7M
2022-02-18 14.40 14.40 14.20 14.26 0.8M
2022-02-17 14.54 14.54 14.40 14.44 0.3M
2022-02-16 14.12 14.60 14.12 14.52 0.5M
2022-02-15 14.40 14.40 14.00 14.06 1.7M
2022-02-14 14.80 14.82 14.36 14.42 1.8M
2022-02-11 14.88 14.88 14.70 14.80 0.5M
2022-02-10 14.98 14.98 14.78 14.90 0.6M
2022-02-09 15.06 15.10 14.84 14.98 1.2M
2022-02-08 15.00 15.10 14.98 15.06 0.5M
2022-02-07 15.32 15.32 14.54 15.00 4.8M
2022-02-04 15.10 15.38 15.00 15.32 2.5M
2022-02-03 15.16 15.22 15.00 15.10 1.6M
2022-02-02 14.70 15.22 14.70 15.14 2.8M
2022-01-31 14.60 14.72 14.60 14.70 0.4M
2022-01-28 14.72 14.72 14.54 14.62 0.3M
2022-01-27 14.76 14.86 14.50 14.70 0.5M
2022-01-26 14.70 14.82 14.70 14.76 0.8M
2022-01-25 14.56 14.60 14.40 14.56 0.5M
2022-01-24 14.82 14.84 14.42 14.56 1.0M
2022-01-21 14.94 14.94 14.74 14.84 0.5M
2022-01-20 14.86 14.94 14.72 14.92 0.6M
2022-01-19 14.70 14.90 14.70 14.86 0.6M
2022-01-18 14.90 14.90 14.68 14.88 0.8M
2022-01-17 14.66 14.94 14.66 14.94 1.4M
2022-01-14 14.34 14.62 14.30 14.60 1.4M
2022-01-13 14.26 14.50 14.26 14.40 1.2M
2022-01-12 14.00 14.26 14.00 14.20 1.1M
2022-01-11 13.68 14.00 13.66 14.00 0.4M
2022-01-10 13.70 13.72 13.52 13.66 0.8M
2022-01-07 13.80 13.80 13.72 13.72 0.5M
2022-01-06 13.78 13.80 13.70 13.80 0.3M
2022-01-05 13.80 13.80 13.74 13.76 0.4M
2022-01-03 13.86 13.86 13.70 13.74 0.9M