International Container Terminal Services Inc (ICT)

ICT
🏛️ フィリピン →
494.00
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
2022-12-29 195.75 201.87 194.26 197.52 1.1M
2022-12-28 201.47 201.47 193.87 195.55 0.5M
2022-12-27 201.47 202.46 197.52 197.52 0.3M
2022-12-23 194.66 201.47 194.66 201.47 0.8M
2022-12-22 194.56 197.42 193.57 195.55 0.9M
2022-12-21 200.88 200.88 192.39 193.47 1.1M
2022-12-20 195.15 202.07 192.58 201.47 1.3M
2022-12-19 200.88 201.08 193.57 193.57 0.6M
2022-12-16 197.52 202.46 195.55 202.46 1.9M
2022-12-15 205.23 205.23 197.72 201.47 1.4M
2022-12-14 200.49 204.44 196.63 204.44 0.8M
2022-12-13 197.52 204.44 197.03 204.44 1.3M
2022-12-12 197.52 201.87 196.44 198.51 1.5M
2022-12-09 189.13 200.49 183.20 200.49 2.8M
2022-12-07 191.40 193.67 186.76 187.65 2.9M
2022-12-06 181.72 197.03 181.72 186.07 2.1M
2022-12-05 191.20 191.20 182.02 182.02 1.2M
2022-12-02 197.03 197.03 191.10 191.10 1.1M
2022-12-01 203.25 204.44 194.36 194.36 2.6M
2022-11-29 195.05 202.46 189.72 202.46 2.9M
2022-11-28 183.70 196.44 183.50 196.44 1.4M
2022-11-25 184.49 187.25 180.04 183.50 2.8M
2022-11-24 183.70 184.39 180.73 182.21 1.9M
2022-11-23 182.91 186.66 182.91 183.70 1.2M
2022-11-22 186.46 188.93 183.20 183.70 1.6M
2022-11-21 186.07 187.65 181.82 187.65 1.8M
2022-11-18 180.83 186.46 179.55 185.67 0.9M
2022-11-17 182.71 184.68 180.54 181.92 1.0M
2022-11-16 181.62 185.18 179.84 185.18 1.3M
2022-11-15 180.73 184.19 179.35 181.52 0.9M
2022-11-14 175.99 181.52 175.80 178.76 0.4M
2022-11-11 180.73 186.66 173.62 175.99 0.9M
2022-11-10 178.76 180.54 173.92 174.51 1.4M
2022-11-09 186.56 186.56 177.77 177.77 1.3M
2022-11-08 184.68 187.45 181.72 184.49 2.0M
2022-11-07 175.60 188.63 171.84 187.65 3.5M
2022-11-04 169.77 175.60 165.03 175.60 2.4M
2022-11-03 162.96 173.82 159.80 169.87 3.6M
2022-11-02 170.86 170.86 160.19 160.49 3.8M
2022-10-28 173.03 173.03 168.88 170.86 0.9M
2022-10-27 171.25 175.30 169.87 175.30 2.9M
2022-10-26 165.92 170.86 164.34 169.57 3.7M
2022-10-25 171.84 172.73 163.85 163.85 3.5M
2022-10-24 169.87 172.34 168.88 172.34 1.2M
2022-10-21 174.22 174.22 169.87 169.87 0.7M
2022-10-20 169.97 172.83 169.97 172.83 2.6M
2022-10-19 174.81 175.80 169.87 171.25 1.2M
2022-10-18 170.36 174.61 169.87 174.41 0.9M
2022-10-17 167.70 170.36 167.70 169.87 0.5M
2022-10-14 174.81 174.91 167.70 167.70 1.4M
2022-10-13 174.71 176.78 170.46 175.80 1.3M
2022-10-12 172.83 175.40 168.49 172.83 1.0M
2022-10-11 175.50 177.47 171.05 175.80 1.4M
2022-10-10 171.55 176.39 169.38 175.30 0.5M
2022-10-07 173.72 176.39 170.07 175.40 1.6M
2022-10-06 169.08 174.61 169.08 173.82 2.1M
2022-10-05 166.91 170.56 164.14 168.98 3.1M
2022-10-04 162.56 165.82 160.98 162.96 2.4M
2022-10-03 154.76 162.86 150.91 160.78 5.8M
2022-09-30 168.98 169.57 154.66 154.66 7.1M
2022-09-29 180.54 180.63 171.45 172.14 3.5M
2022-09-28 178.76 181.13 176.39 179.25 2.8M
2022-09-27 179.84 180.24 173.82 178.76 2.8M
2022-09-26 177.28 180.24 175.99 179.65 2.1M
2022-09-23 177.28 180.24 175.99 179.65 2.1M
2022-09-22 177.87 179.75 177.08 178.76 3.3M
2022-09-21 181.72 181.72 177.97 178.76 2.3M
2022-09-20 182.21 182.41 179.75 181.52 1.2M
2022-09-19 179.75 182.41 179.65 179.75 1.0M
2022-09-16 186.46 187.65 179.75 179.75 2.2M
2022-09-15 182.71 184.19 181.72 182.71 0.5M
2022-09-14 181.72 183.70 179.84 183.40 1.9M
2022-09-13 185.67 187.55 183.70 184.88 0.4M
2022-09-12 182.02 187.65 180.04 187.65 0.3M
2022-09-09 179.75 182.71 179.75 182.02 0.5M
2022-09-08 179.25 181.62 178.76 179.84 1.0M
2022-09-07 181.62 182.71 179.15 179.35 1.1M
2022-09-06 181.33 181.62 178.76 179.75 1.2M
2022-09-05 181.23 182.91 179.75 180.73 0.5M
2022-09-02 180.83 182.71 179.84 180.73 0.6M
2022-09-01 179.94 182.31 179.75 180.63 1.9M
2022-08-31 181.82 182.71 177.97 178.96 3.6M
2022-08-30 182.71 183.40 179.75 181.72 1.7M
2022-08-26 186.66 187.15 183.70 184.19 0.9M
2022-08-25 181.72 187.15 180.93 185.67 2.5M
2022-08-24 183.10 183.40 179.84 182.71 1.9M
2022-08-23 182.51 184.29 179.94 181.92 2.6M
2022-08-22 183.80 183.89 182.21 182.51 1.6M
2022-08-19 184.68 186.07 183.30 184.68 1.6M
2022-08-18 184.59 185.47 183.00 183.70 0.7M
2022-08-17 186.26 188.34 182.71 183.70 2.3M
2022-08-16 181.72 186.26 181.13 185.67 1.6M
2022-08-15 183.10 183.60 179.84 182.31 0.7M
2022-08-12 180.73 184.68 180.63 183.10 0.7M
2022-08-11 177.28 182.21 177.28 181.72 2.2M
2022-08-10 178.86 179.35 173.52 175.80 6.2M
2022-08-09 179.15 181.72 177.77 178.76 2.3M
2022-08-08 182.71 184.49 180.93 181.72 0.7M
2022-08-05 185.77 185.77 182.31 182.31 1.7M
2022-08-04 183.70 185.67 182.51 185.57 1.0M
2022-08-03 186.17 187.45 182.41 182.71 1.2M
2022-08-02 181.72 186.66 180.73 185.67 1.0M
2022-08-01 186.26 187.75 177.97 181.62 1.8M
2022-07-29 183.30 191.79 183.30 191.79 1.0M
2022-07-28 182.71 187.35 181.92 187.35 0.8M
2022-07-27 178.76 187.25 178.76 182.71 1.0M
2022-07-26 178.36 183.60 178.36 181.92 0.5M
2022-07-25 180.34 180.34 177.87 178.26 0.8M
2022-07-22 178.76 180.63 177.77 180.44 1.0M
2022-07-21 179.35 183.70 177.47 178.76 1.2M
2022-07-20 183.60 186.36 178.76 179.75 1.1M
2022-07-19 177.08 184.19 175.89 183.70 2.5M
2022-07-18 177.67 177.67 171.15 175.80 1.8M
2022-07-15 178.76 181.72 171.94 177.18 3.4M
2022-07-14 180.73 184.19 177.08 184.19 2.0M
2022-07-13 182.71 182.81 178.36 180.54 1.8M
2022-07-12 186.66 186.66 181.72 181.72 1.9M
2022-07-11 184.19 187.25 182.91 187.05 0.4M
2022-07-08 184.68 190.61 182.71 182.71 1.0M
2022-07-07 190.61 190.61 183.89 183.89 1.9M
2022-07-06 185.57 191.89 184.59 191.89 0.6M
2022-07-05 182.71 185.47 182.71 183.70 0.7M
2022-07-04 188.63 190.91 181.52 181.52 0.8M
2022-07-01 184.68 191.60 182.21 188.63 0.4M
2022-06-30 197.33 197.33 181.72 181.72 2.3M
2022-06-29 194.46 200.68 192.58 193.47 1.5M
2022-06-28 185.18 196.34 184.29 192.58 0.8M
2022-06-27 182.21 186.66 182.21 185.67 1.5M
2022-06-24 177.87 183.60 177.87 182.71 1.4M
2022-06-23 184.39 188.93 174.91 177.77 2.2M
2022-06-22 193.08 195.05 184.39 184.39 1.8M
2022-06-21 197.52 199.89 192.68 192.68 0.9M
2022-06-20 192.29 198.31 190.61 196.93 1.0M
2022-06-17 179.05 192.49 177.87 192.49 2.9M
2022-06-16 187.65 187.65 176.29 184.09 6.3M
2022-06-15 191.40 192.09 185.97 187.65 4.3M
2022-06-14 193.57 193.77 189.82 192.58 3.1M
2022-06-13 197.52 199.89 194.07 197.52 1.8M
2022-06-10 199.10 202.46 193.57 199.50 3.1M
2022-06-09 208.39 208.58 198.31 200.49 3.3M
2022-06-08 210.36 211.35 208.39 208.39 0.6M
2022-06-07 210.16 211.94 208.58 211.35 0.8M
2022-06-06 212.34 213.52 208.58 212.73 0.6M
2022-06-03 210.76 212.73 209.37 212.34 0.5M
2022-06-02 211.74 213.13 208.39 213.13 0.5M
2022-06-01 214.31 215.30 207.60 207.60 1.2M
2022-05-31 215.89 217.08 212.34 214.31 3.1M
2022-05-30 219.65 220.83 215.10 215.30 0.9M
2022-05-27 216.29 221.03 212.34 220.04 0.7M
2022-05-26 207.40 217.28 206.41 217.28 1.6M
2022-05-25 208.39 211.15 207.40 207.99 1.5M
2022-05-24 206.61 211.15 204.44 211.15 1.6M
2022-05-23 208.39 209.18 203.45 207.40 1.3M
2022-05-20 209.37 210.56 206.81 207.60 1.4M
2022-05-19 210.56 215.10 206.02 208.78 2.0M
2022-05-18 201.87 215.10 201.87 215.10 2.2M
2022-05-17 205.03 207.40 199.89 200.49 2.7M
2022-05-16 206.41 207.60 203.45 205.03 1.1M
2022-05-13 207.40 208.19 203.45 203.45 1.6M
2022-05-12 216.40 217.80 212.20 214.80 1.1M
2022-05-11 216.00 218.80 215.00 218.00 1.5M
2022-05-10 206.00 220.00 203.20 219.80 2.9M
2022-05-06 213.20 221.80 211.20 220.20 1.8M
2022-05-05 215.00 215.00 210.00 211.00 1.7M
2022-05-04 216.00 216.80 202.40 215.00 1.4M
2022-05-02 215.00 223.00 210.20 215.60 0.3M
2022-04-29 220.00 223.00 212.20 215.60 1.8M
2022-04-28 218.60 222.80 214.00 220.00 1.4M
2022-04-27 220.40 224.80 218.00 218.60 0.9M
2022-04-26 225.80 225.80 222.00 223.00 1.4M
2022-04-25 222.40 226.20 220.80 226.20 0.8M
2022-04-22 223.00 226.60 222.00 225.00 1.0M
2022-04-21 231.00 231.00 222.20 222.20 1.1M
2022-04-20 225.00 231.00 223.40 231.00 1.5M
2022-04-19 224.00 224.80 221.00 224.80 0.9M
2022-04-18 222.40 223.60 220.00 223.60 0.5M
2022-04-13 221.00 221.00 219.00 220.40 0.5M
2022-04-12 221.20 222.80 218.60 218.60 1.4M
2022-04-11 222.20 225.00 221.20 223.00 0.6M
2022-04-08 218.00 225.00 218.00 225.00 0.7M
2022-04-07 222.00 225.60 218.00 218.00 1.2M
2022-04-06 225.00 225.00 222.00 222.00 0.7M
2022-04-05 224.80 226.00 222.20 226.00 0.6M
2022-04-04 222.20 225.00 222.20 224.80 0.7M
2022-04-01 224.80 226.60 221.20 226.60 1.4M
2022-03-31 221.80 224.80 218.00 224.80 2.0M
2022-03-30 214.40 222.00 214.40 222.00 1.6M
2022-03-29 217.00 217.00 211.40 216.00 1.5M
2022-03-28 224.00 224.00 218.00 218.00 1.1M
2022-03-25 221.20 224.00 220.00 224.00 0.9M
2022-03-24 223.60 223.60 220.60 222.00 1.3M
2022-03-23 226.60 227.20 220.40 220.40 1.1M
2022-03-22 221.00 230.00 221.00 227.80 1.8M
2022-03-21 221.20 228.60 220.20 220.20 2.1M
2022-03-18 220.00 227.80 219.60 224.80 4.4M
2022-03-17 220.00 224.80 219.00 224.80 1.9M
2022-03-16 221.00 224.00 216.40 218.00 1.9M
2022-03-15 212.00 220.00 202.00 220.00 2.3M
2022-03-14 224.80 224.80 212.00 212.00 1.8M
2022-03-11 228.20 232.00 224.00 226.00 1.8M
2022-03-10 225.60 234.80 220.00 233.00 2.7M
2022-03-09 220.00 227.80 219.00 225.00 2.5M
2022-03-08 221.00 225.00 216.00 219.00 2.2M
2022-03-07 226.00 229.00 221.00 229.00 1.7M
2022-03-04 225.20 236.60 225.20 226.20 1.7M
2022-03-03 219.80 228.80 218.20 228.00 3.5M
2022-03-02 217.00 220.80 213.20 218.00 1.4M
2022-03-01 213.00 219.00 210.20 218.00 1.5M
2022-02-28 209.00 214.00 208.80 210.60 1.9M
2022-02-24 215.20 218.00 210.00 210.00 3.2M
2022-02-23 220.00 220.00 216.00 216.00 0.9M
2022-02-22 213.80 221.80 212.00 220.00 2.3M
2022-02-21 212.00 217.00 211.40 212.00 0.4M
2022-02-18 214.20 217.00 210.00 217.00 1.2M
2022-02-17 220.00 220.00 215.40 215.60 0.8M
2022-02-16 212.40 218.00 212.40 217.80 0.7M
2022-02-15 214.00 218.40 208.80 216.00 0.8M
2022-02-14 207.00 211.00 205.80 208.60 2.0M
2022-02-11 214.40 219.00 206.00 206.00 4.4M
2022-02-10 220.00 220.00 216.20 219.00 1.3M
2022-02-09 217.20 224.00 217.20 221.00 2.1M
2022-02-08 209.60 218.80 205.00 216.00 2.1M
2022-02-07 208.00 209.80 203.40 204.40 1.0M
2022-02-04 205.00 220.00 202.00 202.00 2.3M
2022-02-03 200.40 203.00 199.60 203.00 0.8M
2022-02-02 201.00 204.20 200.00 200.20 1.3M
2022-01-31 198.00 202.00 198.00 200.00 1.3M
2022-01-28 204.40 205.60 197.50 197.50 1.5M
2022-01-27 202.00 206.40 202.00 204.60 1.0M
2022-01-26 204.20 206.00 200.20 204.00 0.8M
2022-01-25 200.40 203.40 199.00 202.00 0.5M
2022-01-24 196.60 201.00 195.80 201.00 2.4M
2022-01-21 200.00 202.00 196.00 199.90 1.4M
2022-01-20 204.40 207.80 200.20 200.20 1.4M
2022-01-19 209.00 209.00 204.40 204.40 1.1M
2022-01-18 206.00 212.00 204.20 211.40 2.1M
2022-01-17 199.50 207.80 198.60 203.00 1.0M
2022-01-14 197.00 200.80 196.00 198.50 0.7M
2022-01-13 196.10 203.40 196.10 203.00 1.0M
2022-01-12 194.00 197.40 193.80 195.70 1.5M
2022-01-11 195.10 197.90 194.00 194.10 0.8M
2022-01-10 193.80 199.80 193.40 199.50 0.6M
2022-01-07 193.50 195.90 192.60 194.00 1.0M
2022-01-06 194.10 197.70 192.60 193.50 1.4M
2022-01-05 195.00 198.00 192.50 198.00 1.4M
2022-01-03 205.00 205.00 195.00 195.00 0.8M