Manila Water Company Inc (MWC)

MWC
🏛️ フィリピン →
36.75
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 25.15 25.55 24.65 24.75 1.1M
2021-12-29 25.50 25.50 24.75 24.80 0.2M
2021-12-28 24.75 25.50 24.60 25.50 1.1M
2021-12-27 25.00 25.00 24.45 24.75 0.4M
2021-12-24 24.80 25.15 24.80 25.00 0.2M
2021-12-23 24.45 25.25 24.35 24.50 0.7M
2021-12-22 24.50 25.50 24.50 24.50 0.9M
2021-12-21 24.95 24.95 24.20 24.50 1.7M
2021-12-20 25.70 25.70 24.75 24.95 1.8M
2021-12-17 26.30 26.30 25.10 25.10 6.0M
2021-12-16 24.90 26.50 24.90 26.00 4.6M
2021-12-15 26.05 26.25 24.70 24.90 3.2M
2021-12-14 26.50 26.50 25.80 26.05 2.2M
2021-12-13 25.20 26.60 25.15 26.35 5.9M
2021-12-10 25.50 25.50 25.10 25.20 0.3M
2021-12-09 25.20 26.00 24.75 25.50 1.5M
2021-12-07 25.50 25.50 24.50 24.95 1.4M
2021-12-06 24.10 25.30 24.10 25.15 2.2M
2021-12-03 23.40 24.15 23.10 24.10 2.1M
2021-12-02 23.80 24.20 23.50 23.50 1.5M
2021-12-01 23.95 24.60 23.60 23.80 1.0M
2021-11-29 23.90 24.60 23.20 24.00 2.0M
2021-11-26 25.45 26.10 25.35 25.35 1.6M
2021-11-25 25.50 25.50 25.20 25.40 1.4M
2021-11-24 25.75 25.75 25.30 25.30 3.5M
2021-11-23 24.50 25.75 24.40 25.75 3.5M
2021-11-22 24.20 24.50 23.90 24.20 0.4M
2021-11-19 24.05 24.10 23.75 23.85 0.4M
2021-11-18 23.90 24.05 23.55 23.80 0.5M
2021-11-17 24.05 24.65 23.70 23.70 0.8M
2021-11-16 24.85 24.85 24.05 24.05 1.5M
2021-11-15 24.30 25.00 23.55 25.00 3.4M
2021-11-12 24.45 24.50 23.75 24.50 1.8M
2021-11-11 24.95 25.05 24.45 24.50 1.6M
2021-11-10 24.00 25.05 23.90 25.05 15.8M
2021-11-09 24.00 24.40 23.50 23.90 2.9M
2021-11-08 25.00 25.00 23.20 24.05 5.2M
2021-11-05 25.10 25.80 25.00 25.00 1.6M
2021-11-04 26.00 26.50 25.15 25.15 1.2M
2021-11-03 25.90 26.00 25.05 26.00 1.9M
2021-11-02 25.50 26.50 24.90 25.80 3.1M
2021-10-29 25.50 26.50 24.90 26.50 2.2M
2021-10-28 26.20 26.30 25.40 25.50 0.8M
2021-10-27 26.00 26.95 25.65 26.20 3.8M
2021-10-26 25.70 27.00 25.30 25.70 2.0M
2021-10-25 26.00 26.00 25.15 25.70 1.4M
2021-10-22 25.40 26.75 25.05 25.95 2.3M
2021-10-21 26.00 26.00 24.75 25.95 6.4M
2021-10-20 24.90 26.75 24.30 26.00 3.8M
2021-10-19 24.60 25.85 24.35 24.60 1.7M
2021-10-18 26.10 26.45 24.60 24.90 3.6M
2021-10-15 26.80 26.90 25.50 26.10 4.7M
2021-10-14 26.40 28.00 26.00 27.00 5.3M
2021-10-13 25.50 26.60 24.85 26.60 4.4M
2021-10-12 25.10 25.70 24.50 25.60 4.5M
2021-10-11 23.80 25.00 23.80 25.00 5.2M
2021-10-08 22.80 23.80 22.10 23.80 4.0M
2021-10-07 22.60 23.20 22.20 23.00 2.3M
2021-10-06 20.50 22.70 20.20 22.60 5.3M
2021-10-05 19.90 21.45 19.90 20.50 8.4M
2021-10-04 18.50 19.90 18.50 19.80 5.2M
2021-10-01 18.64 18.64 18.48 18.48 1.2M
2021-09-30 18.60 18.60 18.34 18.60 1.4M
2021-09-29 18.50 18.58 18.00 18.58 2.4M
2021-09-28 18.40 18.48 18.10 18.48 1.8M
2021-09-27 18.20 18.30 18.00 18.24 1.6M
2021-09-24 18.00 18.44 17.96 18.40 2.4M
2021-09-23 17.76 18.08 17.70 18.00 1.2M
2021-09-22 17.42 17.80 17.34 17.76 0.9M
2021-09-21 17.10 17.48 17.10 17.44 0.2M
2021-09-20 17.58 17.58 17.10 17.46 1.3M
2021-09-17 17.70 17.70 17.58 17.58 1.4M
2021-09-16 17.76 17.84 17.64 17.70 1.0M
2021-09-15 17.86 17.90 17.78 17.78 0.5M
2021-09-14 18.00 18.06 17.86 17.86 0.8M
2021-09-13 17.90 18.00 17.86 18.00 0.5M
2021-09-10 17.94 17.96 17.86 17.88 0.6M
2021-09-09 18.00 18.00 17.94 17.96 0.2M
2021-09-08 17.92 18.00 17.92 18.00 0.3M
2021-09-07 17.96 18.10 17.94 17.98 0.4M
2021-09-06 18.10 18.20 17.92 18.04 0.7M
2021-09-03 18.08 18.08 17.98 18.00 0.7M
2021-09-02 18.20 18.20 18.04 18.10 0.4M
2021-09-01 18.12 18.32 17.90 18.20 1.8M
2021-08-31 18.70 18.70 18.00 18.14 1.1M
2021-08-27 18.88 18.88 18.34 18.56 0.9M
2021-08-26 18.50 18.88 18.50 18.70 2.8M
2021-08-25 18.10 18.56 18.02 18.46 2.3M
2021-08-24 18.00 18.10 17.86 18.10 0.5M
2021-08-23 18.16 18.16 18.00 18.00 0.7M
2021-08-20 18.00 18.16 18.00 18.00 0.4M
2021-08-19 17.96 18.00 17.92 18.00 0.4M
2021-08-18 17.96 17.96 17.88 17.96 0.3M
2021-08-17 18.16 18.16 17.88 17.94 0.5M
2021-08-16 18.00 18.12 17.80 18.12 1.3M
2021-08-13 17.88 18.10 17.60 18.00 0.4M
2021-08-12 18.00 18.00 17.70 17.86 1.0M
2021-08-11 18.10 18.10 17.80 18.04 0.5M
2021-08-10 18.28 18.28 17.20 18.10 0.4M
2021-08-09 17.70 18.28 17.70 18.24 0.9M
2021-08-06 17.18 17.90 17.16 17.90 1.4M
2021-08-05 17.00 17.28 16.90 17.20 0.6M
2021-08-04 16.48 17.00 16.48 17.00 1.3M
2021-08-03 16.20 16.40 16.20 16.40 0.3M
2021-08-02 16.14 16.38 16.14 16.20 0.5M
2021-07-30 16.90 16.90 16.20 16.20 1.9M
2021-07-29 16.70 17.12 16.68 16.82 1.4M
2021-07-28 16.60 16.94 16.50 16.68 1.0M
2021-07-27 16.54 17.20 16.50 16.50 1.5M
2021-07-26 17.06 17.06 16.50 16.68 1.0M
2021-07-23 17.20 17.26 16.78 17.06 1.3M
2021-07-22 17.00 17.30 17.00 17.20 1.1M
2021-07-21 17.26 17.30 17.00 17.16 1.6M
2021-07-19 17.58 17.70 17.06 17.60 1.8M
2021-07-16 17.96 18.16 17.54 17.60 1.0M
2021-07-15 18.02 18.20 17.70 18.00 0.6M
2021-07-14 18.20 18.40 17.66 18.00 1.1M
2021-07-13 18.22 18.40 18.12 18.18 1.1M
2021-07-12 18.32 18.40 18.10 18.22 0.9M
2021-07-09 18.10 18.38 18.08 18.10 1.1M
2021-07-08 18.12 18.70 18.12 18.18 0.9M
2021-07-07 18.38 18.46 18.16 18.22 0.6M
2021-07-06 18.66 18.80 18.10 18.38 1.5M
2021-07-05 18.66 18.86 18.56 18.70 1.6M
2021-07-02 18.48 18.74 18.26 18.68 0.7M
2021-07-01 18.30 18.50 18.10 18.48 0.9M
2021-06-30 18.60 18.60 18.24 18.30 2.4M
2021-06-29 18.42 18.60 18.18 18.60 2.5M
2021-06-28 18.20 18.48 18.00 18.42 2.1M
2021-06-25 18.34 18.34 18.00 18.00 1.5M
2021-06-24 17.62 18.30 17.62 18.18 33.7M
2021-06-23 17.06 17.80 17.06 17.62 5.1M
2021-06-22 16.74 17.24 16.74 17.06 2.2M
2021-06-21 16.90 16.92 16.58 16.74 1.6M
2021-06-18 16.96 17.00 16.68 16.92 1.8M
2021-06-17 17.02 17.30 16.84 17.00 2.8M
2021-06-16 16.72 17.18 16.72 17.12 5.2M
2021-06-15 16.06 16.72 16.06 16.70 3.2M
2021-06-14 15.26 16.04 15.26 16.04 4.3M
2021-06-11 14.96 15.24 14.96 15.10 4.0M
2021-06-10 15.00 15.20 14.98 14.98 1.7M
2021-06-09 14.84 15.10 14.76 15.00 2.0M
2021-06-08 14.88 14.98 14.80 14.84 0.4M
2021-06-07 14.88 15.32 14.88 15.00 1.5M
2021-06-04 14.84 14.96 14.80 14.88 0.5M
2021-06-03 14.70 14.88 14.70 14.84 1.1M
2021-06-02 14.20 14.64 14.20 14.64 1.0M
2021-06-01 14.40 14.40 14.14 14.20 0.7M
2021-05-31 14.50 14.54 14.12 14.18 1.1M
2021-05-28 14.40 14.50 14.02 14.42 3.6M
2021-05-27 14.44 14.68 14.00 14.00 3.2M
2021-05-26 14.20 14.50 14.18 14.44 1.2M
2021-05-25 14.26 14.64 14.20 14.20 1.6M
2021-05-24 14.36 14.36 14.22 14.24 0.4M
2021-05-21 14.50 14.52 14.30 14.38 1.1M
2021-05-20 14.72 14.82 14.40 14.40 1.6M
2021-05-19 14.26 14.72 14.26 14.72 0.4M
2021-05-18 14.48 14.50 14.18 14.50 0.4M
2021-05-17 14.34 14.60 14.30 14.50 0.6M
2021-05-14 14.38 14.38 14.24 14.34 0.7M
2021-05-12 14.36 14.50 14.34 14.38 1.0M
2021-05-11 14.86 14.88 14.34 14.34 2.2M
2021-05-10 14.80 14.94 14.78 14.94 0.7M
2021-05-07 14.96 15.00 14.80 14.80 1.2M
2021-05-06 14.82 15.02 14.80 14.86 0.5M
2021-05-05 15.02 15.06 14.90 15.02 0.9M
2021-05-04 14.94 15.04 14.94 15.02 2.7M
2021-05-03 14.76 14.96 14.76 14.96 0.7M
2021-04-30 14.82 15.00 14.74 14.74 2.1M
2021-04-29 14.70 14.90 14.70 14.90 0.8M
2021-04-28 14.96 14.96 14.60 14.90 0.8M
2021-04-27 14.92 15.10 14.80 15.00 0.6M
2021-04-26 14.62 15.20 14.60 15.00 2.5M
2021-04-23 14.70 14.80 14.62 14.74 0.8M
2021-04-22 15.10 15.22 14.80 14.80 1.6M
2021-04-21 14.62 15.24 14.62 15.10 0.7M
2021-04-20 14.48 14.86 14.40 14.60 0.5M
2021-04-19 14.44 14.48 14.30 14.44 0.9M
2021-04-16 14.40 14.78 14.40 14.50 0.9M
2021-04-15 14.78 14.78 14.40 14.40 3.0M
2021-04-14 14.82 14.82 14.66 14.78 0.6M
2021-04-13 15.08 15.08 14.60 14.90 1.6M
2021-04-12 15.20 15.20 14.98 15.06 1.4M
2021-04-08 15.46 15.46 15.02 15.20 3.2M
2021-04-07 15.40 15.50 15.30 15.40 2.8M
2021-04-06 16.08 16.08 15.12 15.40 10.0M
2021-04-05 15.80 16.22 15.62 16.10 5.2M
2021-03-31 16.00 16.20 15.90 16.08 4.5M
2021-03-30 15.38 15.90 15.18 15.90 2.5M
2021-03-29 14.48 15.38 14.32 15.38 3.6M
2021-03-26 14.42 14.60 14.20 14.36 1.8M
2021-03-25 14.40 14.46 14.22 14.30 1.1M
2021-03-24 14.00 14.36 14.00 14.36 0.2M
2021-03-23 14.16 14.70 14.06 14.06 1.2M
2021-03-22 13.94 14.40 13.80 14.18 0.6M
2021-03-19 14.50 14.50 13.88 13.98 10.2M
2021-03-18 14.80 14.80 14.40 14.50 0.7M
2021-03-17 14.90 14.90 14.48 14.74 0.8M
2021-03-16 14.00 15.00 13.88 14.50 1.8M
2021-03-15 14.50 14.50 13.50 13.84 1.5M
2021-03-12 14.62 14.90 14.56 14.56 1.1M
2021-03-11 14.70 15.00 14.62 14.66 0.4M
2021-03-10 14.80 15.00 14.50 14.70 1.9M
2021-03-09 14.90 14.98 14.78 14.78 1.8M
2021-03-08 15.32 15.42 14.80 15.00 1.9M
2021-03-05 15.10 15.46 15.10 15.32 1.2M
2021-03-04 15.32 15.58 15.08 15.10 0.8M
2021-03-03 15.40 15.56 15.20 15.32 0.5M
2021-03-02 15.36 15.58 15.30 15.38 1.5M
2021-03-01 15.64 15.64 15.22 15.36 10.8M
2021-02-26 15.22 15.66 15.22 15.60 1.0M
2021-02-24 15.70 15.70 15.04 15.20 3.9M
2021-02-23 16.18 16.48 15.50 15.70 2.0M
2021-02-15 16.30 16.36 15.96 15.98 1.7M
2021-02-11 15.70 16.28 15.70 16.18 3.4M
2021-02-10 15.70 15.70 15.42 15.50 0.4M
2021-02-09 15.80 15.80 15.40 15.40 2.0M
2021-02-08 15.52 15.80 15.34 15.80 0.8M
2021-02-05 15.28 15.58 15.22 15.52 0.5M
2021-02-04 15.28 15.28 15.02 15.28 0.5M
2021-02-03 15.12 15.28 15.08 15.28 0.7M
2021-02-02 14.90 15.40 14.80 15.10 0.6M
2021-02-01 14.40 14.90 14.40 14.70 0.5M
2021-01-29 14.72 15.00 14.50 14.50 2.6M
2021-01-28 15.00 15.30 14.72 14.72 2.1M
2021-01-27 14.90 15.20 14.86 15.00 1.9M
2021-01-26 15.86 15.88 14.80 14.90 3.6M
2021-01-25 16.36 16.36 15.88 15.98 2.6M
2021-01-22 16.26 16.48 16.10 16.38 0.5M
2021-01-21 16.22 16.80 16.22 16.22 1.0M
2021-01-20 16.34 16.34 16.14 16.22 1.2M
2021-01-19 16.50 16.50 16.30 16.36 0.6M
2021-01-18 16.76 16.76 16.50 16.50 0.8M
2021-01-15 16.98 16.98 16.70 16.76 0.4M
2021-01-14 17.00 17.00 16.52 16.80 0.5M
2021-01-13 16.70 17.14 16.58 17.00 3.0M
2021-01-12 16.86 16.96 16.60 16.62 3.5M
2021-01-11 16.70 16.96 16.56 16.86 1.9M
2021-01-08 16.96 16.98 16.64 16.70 1.7M
2021-01-07 16.88 17.00 16.40 17.00 2.6M
2021-01-06 17.02 17.04 16.30 16.94 2.7M
2021-01-05 16.24 17.00 15.80 17.00 4.5M
2021-01-04 15.94 16.26 15.72 16.26 2.5M