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
2023-12-29 8.32 8.47 8.30 8.40 0.7M
2023-12-28 8.29 8.32 8.29 8.32 0.3M
2023-12-27 8.31 8.31 8.29 8.29 0.2M
2023-12-22 8.32 8.33 8.29 8.32 0.2M
2023-12-21 8.30 8.33 8.30 8.31 0.2M
2023-12-20 8.30 8.33 8.30 8.30 0.3M
2023-12-19 8.32 8.32 8.28 8.28 0.3M
2023-12-18 8.30 8.30 8.27 8.29 0.1M
2023-12-15 8.26 8.30 8.26 8.28 0.1M
2023-12-14 8.25 8.29 8.22 8.27 0.1M
2023-12-13 8.30 8.30 8.25 8.25 0.1M
2023-12-12 8.26 8.30 8.23 8.26 0.1M
2023-12-11 8.25 8.30 8.23 8.26 0.1M
2023-12-07 8.24 8.30 8.23 8.25 0.1M
2023-12-06 8.30 8.30 8.24 8.24 0.1M
2023-12-05 8.29 8.30 8.29 8.30 0.2M
2023-12-04 8.29 8.30 8.25 8.29 0.1M
2023-12-01 8.30 8.30 8.25 8.26 0.2M
2023-11-30 8.29 8.30 8.28 8.29 0.2M
2023-11-29 8.30 8.32 8.28 8.29 0.1M
2023-11-28 8.29 8.32 8.25 8.30 0.3M
2023-11-24 8.29 8.30 8.25 8.30 0.3M
2023-11-23 8.30 8.30 8.22 8.25 0.0M
2023-11-22 8.20 8.30 8.20 8.30 0.1M
2023-11-21 8.23 8.28 8.17 8.20 0.2M
2023-11-20 8.22 8.30 8.22 8.23 0.1M
2023-11-17 8.30 8.30 8.20 8.22 0.1M
2023-11-16 8.31 8.33 8.25 8.29 0.3M
2023-11-15 8.30 8.35 8.30 8.32 0.2M
2023-11-14 8.29 8.32 8.20 8.29 0.3M
2023-11-13 8.29 8.31 8.28 8.29 0.2M
2023-11-10 8.30 8.30 8.28 8.29 0.1M
2023-11-09 8.30 8.31 8.29 8.30 0.2M
2023-11-08 8.30 8.30 8.27 8.30 0.1M
2023-11-07 8.26 8.30 8.26 8.29 0.1M
2023-11-06 8.30 8.30 8.25 8.30 0.1M
2023-11-03 8.26 8.30 8.26 8.30 0.1M
2023-10-31 8.30 8.30 8.25 8.26 0.1M
2023-10-27 8.25 8.30 8.25 8.30 0.2M
2023-10-26 8.30 8.30 8.25 8.29 0.1M
2023-10-25 8.30 8.32 8.29 8.30 0.2M
2023-10-24 8.28 8.34 8.28 8.29 0.2M
2023-10-23 8.28 8.29 8.25 8.27 0.1M
2023-10-20 8.35 8.35 8.17 8.30 0.2M
2023-10-19 8.35 8.35 8.30 8.30 0.4M
2023-10-18 8.35 8.37 8.31 8.32 0.2M
2023-10-17 8.26 8.37 8.26 8.35 0.2M
2023-10-16 8.27 8.37 8.27 8.37 0.2M
2023-10-13 8.25 8.27 8.24 8.25 0.5M
2023-10-12 8.25 8.25 8.21 8.25 0.1M
2023-10-11 8.18 8.26 8.18 8.25 0.2M
2023-10-10 8.17 8.23 8.15 8.20 0.1M
2023-10-09 8.20 8.20 8.15 8.17 0.2M
2023-10-06 8.20 8.21 8.17 8.20 0.1M
2023-10-05 8.20 8.24 8.20 8.22 0.1M
2023-10-04 8.18 8.22 8.17 8.22 0.2M
2023-10-03 8.10 8.20 8.10 8.17 0.1M
2023-10-02 8.10 8.12 8.08 8.08 0.2M
2023-09-29 8.15 8.15 8.03 8.10 0.5M
2023-09-28 8.14 8.18 8.10 8.10 0.5M
2023-09-27 8.24 8.24 8.13 8.14 0.6M
2023-09-26 8.25 8.26 8.20 8.25 0.2M
2023-09-25 8.20 8.26 8.19 8.26 0.1M
2023-09-22 8.25 8.29 8.19 8.20 0.3M
2023-09-21 8.25 8.25 8.22 8.25 0.4M
2023-09-20 8.25 8.29 8.22 8.25 0.2M
2023-09-19 8.23 8.25 8.20 8.24 0.2M
2023-09-18 8.29 8.29 8.20 8.23 0.2M
2023-09-15 8.25 8.29 8.21 8.25 0.4M
2023-09-14 8.28 8.28 8.19 8.21 0.2M
2023-09-13 8.20 8.21 8.15 8.20 0.5M
2023-09-12 8.24 8.24 8.11 8.14 0.4M
2023-09-11 8.22 8.22 8.09 8.09 0.2M
2023-09-08 8.22 8.28 8.22 8.22 0.2M
2023-09-07 8.25 8.25 8.20 8.22 0.1M
2023-09-06 8.25 8.28 8.18 8.23 0.3M
2023-09-05 8.25 8.32 8.22 8.25 0.7M
2023-09-04 8.30 8.30 8.21 8.22 0.3M
2023-09-01 8.30 8.31 8.23 8.24 0.1M
2023-08-31 8.20 8.26 8.20 8.23 0.2M
2023-08-30 8.40 8.40 8.20 8.21 0.3M
2023-08-29 8.50 8.55 8.00 8.40 0.6M
2023-08-25 8.50 8.51 8.45 8.50 0.2M
2023-08-24 8.50 8.55 8.50 8.50 0.1M
2023-08-23 8.64 8.64 8.50 8.56 0.1M
2023-08-22 8.70 8.70 8.60 8.65 0.3M
2023-08-18 8.71 8.72 8.50 8.71 0.4M
2023-08-17 8.71 8.80 8.60 8.71 0.2M
2023-08-16 8.70 8.80 8.70 8.71 0.1M
2023-08-15 8.81 8.81 8.52 8.68 0.3M
2023-08-14 9.00 9.00 8.81 8.81 0.2M
2023-08-11 9.00 9.00 8.89 8.98 0.2M
2023-08-10 8.90 9.00 8.90 8.98 0.1M
2023-08-09 8.99 9.00 8.89 9.00 0.2M
2023-08-08 8.95 9.00 8.95 8.99 0.2M
2023-08-07 9.00 9.00 8.95 8.95 0.1M
2023-08-04 9.05 9.05 8.98 8.98 0.1M
2023-08-03 9.11 9.13 9.00 9.00 0.2M
2023-08-02 9.16 9.16 9.11 9.11 0.2M
2023-08-01 9.14 9.16 9.14 9.16 0.1M
2023-07-31 9.08 9.16 9.08 9.14 0.2M
2023-07-28 9.07 9.10 9.05 9.07 0.1M
2023-07-27 9.02 9.10 9.02 9.06 0.0M
2023-07-26 9.10 9.10 9.02 9.02 0.2M
2023-07-25 9.10 9.14 8.99 8.99 0.2M
2023-07-24 9.00 9.10 8.98 8.99 0.3M
2023-07-21 8.98 9.00 8.90 9.00 0.1M
2023-07-20 8.90 9.00 8.88 8.98 0.1M
2023-07-19 8.86 8.92 8.86 8.90 0.1M
2023-07-18 8.90 8.96 8.85 8.88 0.1M
2023-07-17 8.94 8.95 8.75 8.90 0.1M
2023-07-14 9.05 9.10 8.95 8.95 0.1M
2023-07-13 8.76 9.00 8.70 8.95 0.2M
2023-07-12 8.80 8.80 8.70 8.78 0.2M
2023-07-11 8.89 8.95 8.82 8.82 0.3M
2023-07-10 8.90 9.00 8.83 8.88 0.1M
2023-07-07 9.00 9.00 8.90 8.90 0.2M
2023-07-06 8.97 9.10 8.97 8.97 0.2M
2023-07-05 9.05 9.10 8.95 8.97 0.2M
2023-07-04 9.25 9.25 9.05 9.05 0.3M
2023-07-03 9.19 9.36 9.17 9.20 0.8M
2023-06-30 9.15 9.21 9.15 9.19 0.1M
2023-06-29 8.84 9.15 8.84 9.10 0.5M
2023-06-27 8.76 8.84 8.76 8.83 0.1M
2023-06-26 8.74 8.75 8.69 8.75 0.3M
2023-06-23 8.68 8.74 8.65 8.69 0.2M
2023-06-22 8.73 8.74 8.65 8.67 0.1M
2023-06-21 8.57 8.72 8.57 8.72 0.3M
2023-06-20 8.67 8.70 8.55 8.56 0.2M
2023-06-19 8.69 8.70 8.65 8.66 0.2M
2023-06-16 8.59 8.69 8.55 8.68 0.3M
2023-06-15 8.60 8.60 8.49 8.55 0.4M
2023-06-14 8.64 8.65 8.55 8.60 0.4M
2023-06-13 8.59 8.64 8.51 8.55 0.3M
2023-06-09 8.45 8.55 8.45 8.51 0.7M
2023-06-08 8.34 8.63 8.34 8.45 0.7M
2023-06-07 8.00 8.36 7.99 8.34 0.8M
2023-06-06 8.16 8.17 8.00 8.02 1.4M
2023-06-05 8.63 8.64 8.13 8.15 1.6M
2023-06-02 8.70 8.80 8.60 8.64 0.8M
2023-06-01 8.95 8.95 8.68 8.75 1.1M
2023-05-31 9.00 9.02 8.99 9.00 0.3M
2023-05-30 9.05 9.05 8.98 8.99 0.3M
2023-05-29 9.09 9.10 9.00 9.02 0.4M
2023-05-26 8.99 9.10 8.99 9.05 0.4M
2023-05-25 9.30 9.30 8.98 8.99 1.3M
2023-05-24 9.54 9.54 9.25 9.28 0.7M
2023-05-23 9.59 9.60 9.53 9.54 0.3M
2023-05-22 9.65 9.79 9.59 9.59 0.5M
2023-05-19 9.67 9.79 9.64 9.65 0.5M
2023-05-18 9.70 9.80 9.65 9.66 0.5M
2023-05-17 9.25 9.69 9.25 9.57 0.6M
2023-05-16 9.50 9.54 9.20 9.25 1.4M
2023-05-15 9.85 9.85 9.52 9.52 0.7M
2023-05-12 9.82 9.85 9.80 9.82 0.2M
2023-05-11 9.82 9.85 9.80 9.84 0.2M
2023-05-10 9.90 9.90 9.80 9.80 0.4M
2023-05-09 9.99 9.99 9.90 9.90 0.5M
2023-05-08 9.88 9.98 9.80 9.92 1.1M
2023-05-05 9.90 9.92 9.85 9.86 0.5M
2023-05-04 9.91 9.92 9.81 9.90 0.5M
2023-05-03 9.95 9.95 9.72 9.89 1.6M
2023-05-02 10.26 10.40 9.58 9.95 3.7M
2023-04-28 10.46 10.54 10.24 10.26 0.4M
2023-04-27 10.46 10.56 10.36 10.46 0.9M
2023-04-26 10.42 10.46 10.32 10.44 0.5M
2023-04-25 10.48 10.50 10.32 10.42 0.6M
2023-04-24 10.60 10.68 10.34 10.46 0.6M
2023-04-20 10.58 10.68 10.50 10.68 0.3M
2023-04-19 10.68 10.78 10.40 10.52 0.7M
2023-04-18 10.62 11.00 10.58 10.70 2.9M
2023-04-17 12.00 12.06 11.78 11.94 1.9M
2023-04-14 11.68 12.08 11.60 12.04 1.8M
2023-04-13 11.86 11.86 11.58 11.68 0.9M
2023-04-12 11.98 12.00 11.66 11.86 1.6M
2023-04-11 12.10 12.16 11.96 12.00 1.1M
2023-04-05 12.16 12.20 11.96 12.10 1.2M
2023-04-04 12.20 12.30 12.14 12.14 1.1M
2023-04-03 12.14 12.36 11.96 12.16 2.5M
2023-03-31 12.96 13.16 11.94 12.06 4.5M
2023-03-30 12.84 12.94 12.78 12.84 0.4M
2023-03-29 12.80 13.02 12.80 12.84 1.0M
2023-03-28 12.78 12.86 12.78 12.80 0.5M
2023-03-27 12.78 12.90 12.76 12.84 0.4M
2023-03-24 13.00 13.06 12.76 12.78 0.6M
2023-03-23 13.10 13.10 12.94 12.98 0.2M
2023-03-22 13.12 13.16 13.04 13.12 0.4M
2023-03-21 13.00 13.18 13.00 13.16 0.9M
2023-03-20 12.68 13.04 12.68 12.94 1.5M
2023-03-17 12.46 12.68 12.44 12.68 0.3M
2023-03-16 12.48 12.48 12.40 12.46 0.4M
2023-03-15 12.38 12.48 12.38 12.48 0.4M
2023-03-14 12.38 12.42 12.38 12.38 0.2M
2023-03-13 12.44 12.44 12.30 12.38 0.2M
2023-03-10 12.44 12.44 12.36 12.44 0.2M
2023-03-09 12.44 12.46 12.40 12.44 0.5M
2023-03-08 12.46 12.48 12.38 12.42 0.2M
2023-03-07 12.48 12.48 12.38 12.46 0.1M
2023-03-06 12.36 12.50 12.32 12.40 0.2M
2023-03-03 12.30 12.48 12.30 12.48 0.2M
2023-03-02 12.22 12.40 12.20 12.28 0.2M
2023-03-01 12.44 12.44 12.20 12.22 0.4M
2023-02-28 12.48 12.48 12.40 12.40 0.1M
2023-02-27 12.36 12.50 12.34 12.48 0.3M
2023-02-24 12.44 12.44 12.34 12.36 0.2M
2023-02-23 12.44 12.44 12.34 12.36 0.2M
2023-02-22 12.52 12.56 12.46 12.46 0.2M
2023-02-21 12.60 12.60 12.52 12.56 0.1M
2023-02-20 12.46 12.62 12.46 12.60 0.4M
2023-02-17 12.40 12.50 12.14 12.46 0.2M
2023-02-16 12.28 12.48 12.28 12.44 0.2M
2023-02-15 12.62 12.62 12.10 12.28 0.5M
2023-02-14 12.68 12.70 12.62 12.62 0.5M
2023-02-13 12.48 12.68 12.46 12.68 0.8M
2023-02-10 12.46 12.48 12.42 12.48 0.3M
2023-02-09 12.46 12.48 12.44 12.46 0.4M
2023-02-08 12.46 12.48 12.42 12.46 0.3M
2023-02-07 12.40 12.48 12.40 12.46 0.4M
2023-02-06 12.46 12.48 12.36 12.40 0.2M
2023-02-03 12.36 12.48 12.36 12.42 0.4M
2023-02-02 12.20 12.40 12.20 12.36 0.4M
2023-02-01 12.00 12.40 11.96 12.16 0.4M
2023-01-31 12.16 12.16 11.80 12.00 0.8M
2023-01-30 12.50 12.50 12.06 12.16 0.8M
2023-01-27 12.30 12.50 12.30 12.48 0.5M
2023-01-26 12.16 12.36 12.16 12.30 0.4M
2023-01-25 11.98 12.16 11.98 12.12 0.4M
2023-01-24 11.98 12.00 11.96 11.98 0.3M
2023-01-23 12.14 12.16 11.94 11.98 0.5M
2023-01-20 11.94 12.14 11.94 12.14 0.6M
2023-01-19 11.70 11.98 11.68 11.90 0.6M
2023-01-18 11.60 11.68 11.56 11.68 0.3M
2023-01-17 11.56 11.62 11.50 11.60 0.6M
2023-01-16 11.38 11.66 11.38 11.52 0.7M
2023-01-13 11.40 11.48 11.34 11.36 0.5M
2023-01-12 11.30 11.40 11.30 11.40 0.5M
2023-01-11 11.26 11.34 11.26 11.30 0.4M
2023-01-10 11.22 11.28 11.20 11.26 0.4M
2023-01-09 11.22 11.30 11.22 11.22 0.6M
2023-01-06 11.18 11.18 10.90 11.18 1.0M
2023-01-05 11.28 11.34 11.00 11.18 1.8M
2023-01-04 11.22 11.28 11.20 11.28 0.7M
2023-01-03 11.22 11.24 11.18 11.22 0.4M