LT Group Inc (LTG)

LTG
🏛️ フィリピン →
14.96
最終更新: 2025-09-29
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 9.97 9.98 9.88 9.90 3.2M
2021-12-29 9.91 10.02 9.90 9.97 1.7M
2021-12-28 10.06 10.08 9.88 9.90 4.3M
2021-12-27 9.98 9.98 9.78 9.95 0.9M
2021-12-24 9.86 10.10 9.80 9.90 2.7M
2021-12-23 9.75 9.85 9.75 9.79 0.5M
2021-12-22 9.80 9.87 9.68 9.70 2.5M
2021-12-21 9.80 9.80 9.70 9.80 0.8M
2021-12-20 9.77 9.89 9.73 9.74 1.4M
2021-12-17 9.72 9.78 9.65 9.73 11.9M
2021-12-16 9.54 9.78 9.54 9.63 3.3M
2021-12-15 10.00 10.00 9.51 9.51 11.1M
2021-12-14 10.08 10.16 9.99 10.00 2.4M
2021-12-13 10.12 10.14 9.99 10.04 3.3M
2021-12-10 10.00 10.12 9.98 10.10 3.4M
2021-12-09 9.90 10.12 9.70 9.99 5.9M
2021-12-07 9.98 10.02 9.80 9.81 4.5M
2021-12-06 9.99 10.04 9.94 9.95 5.2M
2021-12-03 10.06 10.10 9.98 10.00 5.4M
2021-12-02 9.98 10.08 9.89 10.02 8.0M
2021-12-01 10.20 10.28 9.94 10.08 10.2M
2021-11-29 10.70 11.00 10.26 10.60 52.6M
2021-11-26 10.96 11.12 10.92 10.98 14.8M
2021-11-25 11.10 11.14 10.86 10.96 8.4M
2021-11-24 11.20 11.30 11.00 11.12 8.9M
2021-11-23 10.76 11.20 10.68 11.20 18.4M
2021-11-22 10.50 10.82 10.50 10.76 15.7M
2021-11-19 10.26 10.26 10.02 10.20 4.8M
2021-11-18 10.36 10.40 10.02 10.14 4.2M
2021-11-17 10.30 10.36 10.24 10.32 3.4M
2021-11-16 10.28 10.36 10.12 10.20 4.4M
2021-11-15 10.26 10.32 9.95 10.28 6.3M
2021-11-12 10.20 10.40 10.08 10.18 10.4M
2021-11-11 10.04 10.18 9.94 9.97 6.8M
2021-11-10 10.52 10.68 9.95 10.00 16.0M
2021-11-09 10.66 10.82 10.52 10.54 7.6M
2021-11-08 10.80 10.88 10.54 10.60 6.7M
2021-11-05 10.36 10.74 10.28 10.68 17.6M
2021-11-04 10.40 10.50 10.24 10.28 6.3M
2021-11-03 10.18 10.38 10.04 10.32 28.1M
2021-11-02 10.28 10.30 9.80 10.18 31.4M
2021-10-29 10.28 10.30 10.00 10.06 3.2M
2021-10-28 10.20 10.32 10.14 10.20 7.4M
2021-10-27 10.20 10.36 10.10 10.12 4.6M
2021-10-26 10.38 10.40 10.06 10.20 3.7M
2021-10-25 10.22 10.50 10.20 10.22 15.4M
2021-10-22 10.46 10.46 10.16 10.22 10.3M
2021-10-21 10.00 10.50 9.89 10.44 36.6M
2021-10-20 9.69 9.99 9.67 9.91 5.4M
2021-10-19 9.80 9.80 9.63 9.75 4.3M
2021-10-18 9.94 10.04 9.64 9.79 5.9M
2021-10-15 10.00 10.14 9.89 9.94 7.0M
2021-10-14 9.75 10.02 9.75 9.96 11.4M
2021-10-13 9.88 9.90 9.67 9.71 7.5M
2021-10-12 9.70 9.94 9.63 9.70 10.3M
2021-10-11 9.25 9.69 9.25 9.60 3.7M
2021-10-08 9.25 9.41 9.03 9.16 6.8M
2021-10-07 9.74 9.74 9.15 9.24 12.0M
2021-10-06 10.12 10.20 9.62 9.75 23.6M
2021-10-05 10.02 10.18 9.96 9.99 6.1M
2021-10-04 9.92 10.14 9.92 10.00 3.8M
2021-10-01 10.10 10.22 9.87 9.87 4.6M
2021-09-30 10.02 10.32 10.00 10.10 10.1M
2021-09-29 9.79 10.16 9.66 9.96 11.5M
2021-09-28 10.04 10.08 9.72 9.90 12.6M
2021-09-27 10.40 10.48 10.00 10.02 12.7M
2021-09-24 10.36 10.58 10.20 10.32 10.5M
2021-09-23 10.34 10.48 10.16 10.28 12.9M
2021-09-22 10.20 10.72 10.16 10.20 29.6M
2021-09-21 9.60 10.14 9.55 10.00 21.3M
2021-09-20 9.30 9.55 9.18 9.52 16.5M
2021-09-17 9.05 9.36 9.05 9.14 18.3M
2021-09-16 8.93 9.11 8.93 9.01 7.8M
2021-09-15 8.95 9.07 8.91 8.92 7.3M
2021-09-14 9.02 9.02 8.85 8.93 14.4M
2021-09-13 9.17 9.30 9.00 9.00 18.4M
2021-09-10 9.24 9.28 9.10 9.12 7.9M
2021-09-09 9.20 9.27 9.11 9.15 7.9M
2021-09-08 9.36 9.47 9.10 9.15 15.1M
2021-09-07 9.18 9.34 9.06 9.32 16.3M
2021-09-06 9.09 9.28 9.01 9.02 23.8M
2021-09-03 8.68 9.05 8.68 8.90 27.1M
2021-09-02 8.62 8.75 8.55 8.58 12.7M
2021-09-01 8.60 8.80 8.50 8.51 11.2M
2021-08-31 9.01 9.06 8.53 8.55 18.0M
2021-08-27 9.09 9.14 8.96 8.98 15.0M
2021-08-26 9.10 9.25 9.06 9.06 10.8M
2021-08-25 9.25 9.29 9.06 9.08 8.8M
2021-08-24 9.23 9.40 9.15 9.19 4.1M
2021-08-23 9.43 9.49 9.15 9.17 4.9M
2021-08-20 9.50 9.68 9.27 9.27 8.2M
2021-08-19 9.10 9.38 9.10 9.32 8.4M
2021-08-18 9.10 9.15 8.90 9.07 8.2M
2021-08-17 9.30 9.30 9.02 9.05 4.8M
2021-08-16 9.35 9.35 9.05 9.08 6.4M
2021-08-13 9.52 9.60 9.00 9.00 9.2M
2021-08-12 9.50 9.73 9.36 9.52 12.4M
2021-08-11 10.04 10.30 9.76 9.80 15.3M
2021-08-10 9.77 10.10 9.77 9.96 8.8M
2021-08-09 9.61 9.79 9.61 9.70 6.7M
2021-08-06 9.76 9.80 9.45 9.51 12.9M
2021-08-05 10.12 10.12 9.74 9.74 10.0M
2021-08-04 9.85 10.16 9.84 9.93 11.8M
2021-08-03 9.96 9.96 9.71 9.79 7.5M
2021-08-02 9.70 9.88 9.56 9.72 5.1M
2021-07-30 9.90 10.20 9.67 9.77 15.0M
2021-07-29 9.64 9.92 9.50 9.78 24.6M
2021-07-28 9.77 9.77 9.31 9.50 19.4M
2021-07-27 9.95 10.10 9.54 9.55 14.2M
2021-07-26 10.38 10.38 9.80 9.80 6.5M
2021-07-23 10.70 10.80 10.10 10.40 6.2M
2021-07-22 10.92 11.10 10.62 10.70 15.3M
2021-07-21 10.86 11.22 10.86 10.90 19.6M
2021-07-19 11.18 11.18 10.68 10.86 12.9M
2021-07-16 11.12 11.50 11.00 11.02 17.5M
2021-07-15 11.18 11.24 11.06 11.10 21.2M
2021-07-14 11.68 11.70 10.78 11.00 18.3M
2021-07-13 12.20 12.30 11.44 11.44 9.6M
2021-07-12 12.28 12.58 12.10 12.20 1.7M
2021-07-09 12.68 12.68 12.06 12.28 3.9M
2021-07-08 12.80 12.88 12.52 12.68 4.7M
2021-07-07 12.88 12.88 12.74 12.74 1.9M
2021-07-06 12.82 13.00 12.82 12.88 0.6M
2021-07-05 12.82 12.98 12.82 12.82 1.0M
2021-07-02 12.98 13.00 12.82 12.82 1.0M
2021-07-01 13.00 13.00 12.92 12.92 0.8M
2021-06-30 12.84 12.98 12.84 12.90 1.3M
2021-06-29 13.00 13.00 12.80 12.82 2.0M
2021-06-28 13.00 13.10 12.92 13.00 1.3M
2021-06-25 13.00 13.00 12.90 13.00 0.6M
2021-06-24 13.10 13.10 12.86 12.94 2.0M
2021-06-23 12.96 13.16 12.96 13.00 7.1M
2021-06-22 13.16 13.16 12.92 12.94 2.7M
2021-06-21 12.88 13.02 12.80 12.96 4.7M
2021-06-18 13.02 13.06 12.69 12.69 3.1M
2021-06-17 13.46 13.48 13.28 13.28 1.0M
2021-06-16 13.50 13.58 13.34 13.40 1.4M
2021-06-15 13.48 13.54 13.42 13.44 1.8M
2021-06-14 13.38 13.50 13.30 13.48 0.9M
2021-06-11 13.30 13.50 13.08 13.10 1.9M
2021-06-10 13.40 13.50 13.30 13.30 1.3M
2021-06-09 13.60 13.70 13.30 13.30 1.6M
2021-06-08 13.74 13.80 13.60 13.60 0.8M
2021-06-07 13.80 13.96 13.78 13.80 0.8M
2021-06-04 13.80 13.88 13.70 13.80 0.7M
2021-06-03 13.80 13.98 13.80 13.82 1.0M
2021-06-02 14.00 14.00 13.78 13.80 1.8M
2021-06-01 13.74 14.06 13.58 14.06 1.0M
2021-05-31 14.10 14.10 13.64 13.80 2.1M
2021-05-28 13.80 14.10 13.60 14.10 2.5M
2021-05-27 13.34 13.82 13.34 13.74 3.0M
2021-05-26 13.40 13.82 13.18 13.50 3.4M
2021-05-25 13.14 13.40 13.12 13.40 1.2M
2021-05-24 13.10 13.18 13.08 13.14 1.9M
2021-05-21 13.12 13.20 13.06 13.06 1.7M
2021-05-20 13.26 13.26 13.08 13.16 0.9M
2021-05-19 13.00 13.26 12.98 13.26 1.1M
2021-05-18 13.04 13.04 12.88 12.98 1.2M
2021-05-17 13.06 13.10 12.92 13.02 2.6M
2021-05-14 13.02 13.08 12.80 13.02 1.2M
2021-05-12 13.00 13.10 12.74 12.96 2.5M
2021-05-11 12.88 13.10 12.88 13.00 1.6M
2021-05-10 12.72 12.98 12.72 12.90 0.5M
2021-05-07 12.80 12.82 12.70 12.82 0.5M
2021-05-06 13.10 13.10 12.70 12.80 1.5M
2021-05-05 13.08 13.16 13.06 13.10 0.5M
2021-05-04 13.40 13.40 13.06 13.28 3.1M
2021-05-03 13.42 13.42 13.34 13.40 0.6M
2021-04-30 13.40 13.46 13.36 13.42 1.7M
2021-04-29 13.40 13.64 13.36 13.44 0.7M
2021-04-28 13.50 13.64 13.38 13.40 11.9M
2021-04-27 13.58 13.70 13.44 13.52 1.4M
2021-04-26 13.38 13.62 13.30 13.58 2.4M
2021-04-23 13.50 13.50 13.30 13.38 1.5M
2021-04-22 13.50 13.60 13.34 13.42 2.7M
2021-04-21 13.60 13.78 13.50 13.52 13.5M
2021-04-20 13.48 13.62 13.48 13.60 1.3M
2021-04-19 13.62 13.62 13.44 13.60 1.3M
2021-04-16 13.60 13.62 13.44 13.62 1.2M
2021-04-15 13.50 13.66 13.42 13.66 0.7M
2021-04-14 13.58 13.70 13.32 13.70 1.4M
2021-04-13 13.26 13.58 13.26 13.58 0.8M
2021-04-12 13.94 13.94 13.24 13.24 1.2M
2021-04-08 13.98 13.98 13.60 13.94 0.8M
2021-04-07 13.78 13.90 13.44 13.90 2.1M
2021-04-06 13.30 13.90 13.28 13.90 0.6M
2021-04-05 13.22 13.40 13.22 13.38 0.5M
2021-03-31 13.50 13.62 13.30 13.50 1.6M
2021-03-30 13.40 13.68 13.40 13.50 1.7M
2021-03-29 13.20 13.58 13.20 13.40 1.8M
2021-03-26 13.66 13.68 13.44 13.68 2.0M
2021-03-25 13.59 13.75 13.59 13.65 4.8M
2021-03-24 13.67 13.69 13.53 13.59 3.5M
2021-03-23 13.60 13.76 13.50 13.76 2.3M
2021-03-22 13.40 13.68 13.08 13.50 1.4M
2021-03-19 13.42 13.70 13.20 13.70 2.1M
2021-03-18 13.06 13.48 13.06 13.48 1.0M
2021-03-17 12.96 13.08 12.92 13.06 1.0M
2021-03-16 12.98 13.06 12.80 13.00 3.0M
2021-03-15 13.30 13.30 12.50 13.08 2.0M
2021-03-12 13.26 13.30 13.10 13.30 1.9M
2021-03-11 13.20 13.20 12.92 13.08 1.3M
2021-03-10 13.18 13.36 12.90 13.18 1.6M
2021-03-09 13.10 13.48 12.90 13.48 3.5M
2021-03-08 13.90 13.90 13.10 13.50 2.7M
2021-03-05 13.82 13.90 13.64 13.90 1.1M
2021-03-04 13.60 13.86 13.40 13.86 2.6M
2021-03-03 13.86 13.90 13.60 13.72 9.1M
2021-03-02 14.00 14.24 13.74 13.82 16.0M
2021-03-01 14.28 14.28 13.82 13.82 4.8M
2021-02-26 14.00 14.28 13.86 14.28 3.6M
2021-02-24 14.00 14.40 13.72 14.40 1.4M
2021-02-23 14.00 14.04 13.70 14.00 2.1M
2021-02-22 14.00 14.30 14.00 14.00 0.6M
2021-02-19 13.96 14.22 13.72 14.00 3.4M
2021-02-18 14.22 14.22 13.64 13.96 2.9M
2021-02-17 14.54 14.54 14.14 14.22 3.1M
2021-02-16 14.50 14.60 14.40 14.54 3.3M
2021-02-15 14.80 14.96 14.36 14.62 1.0M
2021-02-11 14.94 14.94 14.70 14.80 1.6M
2021-02-10 14.70 15.50 14.52 15.00 2.9M
2021-02-09 14.92 15.20 14.50 14.74 2.1M
2021-02-08 14.98 15.02 14.60 14.90 1.3M
2021-02-05 14.40 14.96 14.06 14.96 5.5M
2021-02-04 13.60 14.38 13.50 14.22 4.7M
2021-02-03 13.40 13.50 13.40 13.50 2.0M
2021-02-02 13.44 13.76 13.30 13.40 1.7M
2021-02-01 13.20 13.44 13.00 13.44 1.3M
2021-01-29 13.14 13.26 12.90 13.26 3.2M
2021-01-28 13.28 13.28 13.00 13.14 2.3M
2021-01-27 13.10 13.40 12.98 13.40 2.5M
2021-01-26 13.38 13.48 13.10 13.10 2.0M
2021-01-25 13.00 13.20 13.00 13.20 1.4M
2021-01-22 13.38 13.38 13.00 13.14 3.3M
2021-01-21 13.30 13.48 13.30 13.48 0.6M
2021-01-20 13.48 13.48 13.20 13.48 1.4M
2021-01-19 13.30 13.50 13.08 13.50 0.7M
2021-01-18 13.50 13.50 13.20 13.50 0.8M
2021-01-15 13.70 13.70 13.40 13.50 8.2M
2021-01-14 13.32 13.70 13.20 13.70 1.1M
2021-01-13 13.50 13.50 13.20 13.46 0.5M
2021-01-12 13.62 13.68 13.40 13.40 1.7M
2021-01-11 13.58 13.60 13.48 13.60 0.9M
2021-01-08 13.10 13.52 13.06 13.52 1.4M
2021-01-07 12.98 13.04 12.96 13.00 1.8M
2021-01-06 13.00 13.00 12.88 12.98 1.6M
2021-01-05 12.94 13.04 12.90 13.00 0.7M
2021-01-04 13.00 13.16 12.90 13.04 1.5M