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
2023-12-29 18.42 18.60 18.12 18.60 0.9M
2023-12-28 18.20 18.58 18.20 18.42 0.1M
2023-12-27 18.40 18.58 18.16 18.16 0.3M
2023-12-22 18.20 18.46 18.20 18.40 0.6M
2023-12-21 18.32 18.36 18.10 18.10 0.6M
2023-12-20 18.50 18.80 18.32 18.36 1.7M
2023-12-19 18.60 18.70 18.50 18.50 0.7M
2023-12-18 18.50 18.78 18.50 18.52 0.8M
2023-12-15 18.78 18.80 18.44 18.44 4.0M
2023-12-14 18.20 18.80 18.14 18.60 2.3M
2023-12-13 18.08 18.20 18.04 18.14 0.1M
2023-12-12 18.10 18.24 18.00 18.00 0.0M
2023-12-11 18.00 18.24 18.00 18.00 0.1M
2023-12-07 18.10 18.10 18.00 18.00 0.9M
2023-12-06 18.16 18.20 18.06 18.10 0.2M
2023-12-05 18.00 18.26 18.00 18.20 0.3M
2023-12-04 18.10 18.24 18.00 18.00 0.1M
2023-12-01 18.00 18.04 18.00 18.04 0.8M
2023-11-30 18.20 18.30 17.82 18.00 1.0M
2023-11-29 18.00 18.20 18.00 18.20 0.4M
2023-11-28 18.12 18.20 17.98 17.98 0.6M
2023-11-24 17.42 18.12 17.40 18.04 7.3M
2023-11-23 17.20 17.60 17.16 17.44 0.6M
2023-11-22 17.20 17.38 17.02 17.20 1.2M
2023-11-21 17.16 17.36 17.00 17.00 0.8M
2023-11-20 17.42 17.42 17.10 17.10 0.2M
2023-11-17 17.14 17.46 17.00 17.00 0.5M
2023-11-16 17.50 17.60 17.14 17.14 0.6M
2023-11-15 17.60 17.60 17.24 17.24 0.3M
2023-11-14 17.40 17.70 17.16 17.40 0.6M
2023-11-13 17.12 17.58 17.12 17.40 0.3M
2023-11-10 17.30 17.30 17.10 17.10 0.6M
2023-11-09 17.12 17.30 17.08 17.30 0.5M
2023-11-08 17.20 17.20 17.04 17.12 0.3M
2023-11-07 17.06 17.40 17.00 17.26 0.2M
2023-11-06 16.92 17.26 16.92 16.94 0.2M
2023-11-03 17.10 17.14 16.92 16.92 0.5M
2023-10-31 17.50 17.50 16.80 16.92 0.8M
2023-10-27 17.30 17.30 17.20 17.24 0.1M
2023-10-26 17.58 17.58 17.10 17.28 0.7M
2023-10-25 17.68 17.68 17.46 17.62 0.3M
2023-10-24 17.72 17.98 17.50 17.58 0.3M
2023-10-23 18.06 18.06 17.68 17.72 0.1M
2023-10-20 18.04 18.38 17.78 17.86 0.8M
2023-10-19 18.30 18.46 18.04 18.04 0.7M
2023-10-18 18.12 18.20 18.10 18.20 0.1M
2023-10-17 18.14 18.14 18.00 18.10 0.0M
2023-10-16 18.12 18.14 18.00 18.12 1.0M
2023-10-13 18.20 18.20 18.00 18.10 0.1M
2023-10-12 18.04 18.18 18.04 18.04 0.1M
2023-10-11 18.00 18.42 17.90 18.20 0.2M
2023-10-10 17.94 18.44 17.70 17.98 0.6M
2023-10-09 18.02 18.36 17.90 17.94 0.1M
2023-10-06 18.18 18.20 18.06 18.14 0.1M
2023-10-05 18.48 18.48 18.02 18.18 0.2M
2023-10-04 18.48 18.48 18.36 18.42 0.2M
2023-10-03 18.48 18.52 18.42 18.48 0.3M
2023-10-02 18.20 18.56 18.20 18.48 0.5M
2023-09-29 17.70 18.44 17.50 18.20 2.2M
2023-09-28 17.90 18.16 17.56 17.56 0.2M
2023-09-27 17.80 18.08 17.80 17.90 0.1M
2023-09-26 17.22 17.80 17.22 17.50 0.3M
2023-09-25 17.14 17.68 17.02 17.22 0.3M
2023-09-22 17.30 17.60 17.24 17.60 0.1M
2023-09-21 17.68 17.68 17.00 17.32 0.3M
2023-09-20 17.50 17.50 17.00 17.00 1.1M
2023-09-19 17.70 17.70 17.42 17.46 0.6M
2023-09-18 18.00 18.00 17.70 17.70 0.1M
2023-09-15 17.80 18.00 17.72 17.72 0.2M
2023-09-14 17.94 18.02 17.80 17.80 0.3M
2023-09-13 18.30 18.32 18.00 18.16 0.3M
2023-09-12 18.50 18.50 18.22 18.30 0.1M
2023-09-11 18.08 18.60 18.08 18.10 0.1M
2023-09-08 18.08 18.08 17.92 18.08 0.1M
2023-09-07 18.10 18.10 17.90 17.96 0.1M
2023-09-06 18.00 18.20 18.00 18.14 0.1M
2023-09-05 18.10 18.10 18.08 18.10 0.0M
2023-09-04 17.98 18.20 17.98 18.10 0.0M
2023-09-01 17.80 18.04 17.80 17.98 0.1M
2023-08-31 18.30 18.40 17.70 17.70 0.6M
2023-08-30 18.28 18.40 18.08 18.30 0.1M
2023-08-29 17.80 18.36 17.80 18.34 0.1M
2023-08-25 17.82 18.00 17.64 17.82 0.8M
2023-08-24 18.42 18.50 17.94 17.94 0.6M
2023-08-23 19.00 19.00 18.38 18.42 0.4M
2023-08-22 18.70 18.88 18.52 18.66 0.3M
2023-08-18 18.70 18.80 18.62 18.70 0.2M
2023-08-17 19.00 19.00 18.44 18.70 0.3M
2023-08-16 19.30 19.30 18.96 19.00 0.4M
2023-08-15 19.02 19.18 18.98 18.98 0.4M
2023-08-14 19.50 19.50 18.92 19.00 1.1M
2023-08-11 19.40 19.50 19.20 19.40 0.7M
2023-08-10 19.30 19.50 18.90 19.40 0.4M
2023-08-09 19.16 19.20 18.82 19.16 0.2M
2023-08-08 18.70 19.60 18.50 19.16 0.7M
2023-08-07 18.32 18.70 18.30 18.70 0.2M
2023-08-04 18.66 18.66 18.28 18.32 0.1M
2023-08-03 18.44 18.76 18.10 18.48 0.2M
2023-08-02 19.12 19.12 18.40 18.46 0.2M
2023-08-01 19.00 19.64 18.94 19.12 0.3M
2023-07-31 19.46 19.70 19.04 19.10 0.9M
2023-07-28 19.50 19.50 19.34 19.50 0.3M
2023-07-27 19.38 19.68 19.30 19.50 0.2M
2023-07-26 19.60 19.68 19.20 19.38 0.6M
2023-07-25 18.84 19.68 18.84 19.60 1.4M
2023-07-24 18.50 18.96 18.50 18.82 0.5M
2023-07-21 18.46 18.60 18.46 18.50 0.1M
2023-07-20 18.46 18.56 18.30 18.46 0.2M
2023-07-19 18.20 18.80 18.06 18.50 0.7M
2023-07-18 18.38 18.38 18.10 18.10 0.1M
2023-07-17 18.04 18.44 18.00 18.38 0.2M
2023-07-14 18.40 18.44 18.08 18.10 0.3M
2023-07-13 18.58 18.58 18.16 18.16 0.2M
2023-07-12 18.30 18.66 18.26 18.26 0.1M
2023-07-11 18.20 18.30 18.16 18.24 0.3M
2023-07-10 18.28 18.42 18.26 18.26 0.1M
2023-07-07 18.90 18.90 18.26 18.26 0.1M
2023-07-06 18.88 18.90 18.52 18.56 0.1M
2023-07-05 18.86 18.90 18.54 18.88 0.5M
2023-07-04 18.20 19.06 18.20 18.90 0.6M
2023-07-03 18.52 18.78 18.50 18.74 0.3M
2023-06-30 18.78 18.78 18.40 18.48 0.4M
2023-06-29 17.48 18.78 17.48 18.72 1.1M
2023-06-27 17.38 17.60 17.36 17.48 0.1M
2023-06-26 17.38 17.38 17.22 17.26 0.2M
2023-06-23 17.00 17.36 16.90 17.10 0.3M
2023-06-22 17.76 17.76 17.00 17.00 1.7M
2023-06-21 17.40 17.76 17.40 17.50 0.2M
2023-06-20 17.80 17.80 17.36 17.48 0.3M
2023-06-19 18.00 18.00 17.32 17.32 0.3M
2023-06-16 17.66 17.98 17.66 17.86 2.1M
2023-06-15 17.68 17.70 17.60 17.66 0.8M
2023-06-14 18.00 18.00 17.68 17.68 0.8M
2023-06-13 18.00 18.38 17.96 17.96 0.5M
2023-06-09 18.20 18.20 17.90 17.94 0.1M
2023-06-08 18.00 18.18 17.86 17.90 1.3M
2023-06-07 18.36 18.36 17.84 17.84 0.1M
2023-06-06 18.60 18.60 18.10 18.10 2.5M
2023-06-05 18.56 18.56 18.10 18.20 0.3M
2023-06-02 17.80 18.84 17.80 17.82 0.6M
2023-06-01 18.08 18.72 17.80 17.80 0.7M
2023-05-31 18.88 18.88 18.04 18.04 2.2M
2023-05-30 18.90 18.90 18.46 18.64 0.1M
2023-05-29 18.24 18.76 18.24 18.46 0.4M
2023-05-26 18.90 18.96 18.16 18.24 2.2M
2023-05-25 19.00 19.10 18.90 18.90 0.7M
2023-05-24 19.14 19.14 18.90 19.00 0.6M
2023-05-23 19.32 19.70 18.94 19.14 1.0M
2023-05-22 19.52 19.86 19.30 19.30 1.9M
2023-05-19 19.52 19.66 19.48 19.50 0.9M
2023-05-18 19.50 19.68 19.36 19.52 1.4M
2023-05-17 19.50 19.80 19.36 19.38 1.2M
2023-05-16 19.50 19.74 19.40 19.52 1.2M
2023-05-15 19.98 20.00 19.42 19.52 1.5M
2023-05-12 20.65 21.00 19.62 19.98 1.5M
2023-05-11 20.20 21.10 20.10 20.60 4.9M
2023-05-10 20.10 20.30 20.10 20.25 0.9M
2023-05-09 20.20 20.25 20.00 20.05 0.5M
2023-05-08 20.50 20.50 20.00 20.20 0.9M
2023-05-05 19.60 20.30 19.60 20.00 2.6M
2023-05-04 19.52 19.64 19.32 19.60 0.5M
2023-05-03 19.30 19.68 19.24 19.50 0.6M
2023-05-02 19.20 19.32 19.12 19.30 0.5M
2023-04-28 18.92 19.32 18.88 19.22 0.6M
2023-04-27 19.02 19.26 19.00 19.00 1.0M
2023-04-26 19.30 19.30 19.02 19.30 0.3M
2023-04-25 19.30 19.36 19.18 19.36 1.0M
2023-04-24 19.60 19.60 19.26 19.36 0.8M
2023-04-20 19.30 19.50 19.30 19.50 0.2M
2023-04-19 19.50 19.50 19.06 19.30 0.4M
2023-04-18 19.68 19.68 19.38 19.50 0.2M
2023-04-17 19.70 19.70 19.62 19.68 0.3M
2023-04-14 19.50 19.80 19.50 19.66 1.1M
2023-04-13 19.10 19.58 19.10 19.50 2.7M
2023-04-12 18.90 19.10 18.78 18.90 0.2M
2023-04-11 19.16 19.16 18.78 18.96 0.1M
2023-04-05 19.34 19.50 19.34 19.40 0.1M
2023-04-04 19.40 19.60 19.20 19.34 0.2M
2023-04-03 19.50 19.62 19.24 19.62 0.2M
2023-03-31 19.80 19.80 19.30 19.70 0.2M
2023-03-30 19.36 19.88 19.30 19.86 0.2M
2023-03-29 19.98 19.98 19.36 19.48 0.2M
2023-03-28 19.94 19.94 19.74 19.90 0.2M
2023-03-27 19.64 20.20 19.64 19.94 2.6M
2023-03-24 19.60 19.68 19.56 19.64 0.4M
2023-03-23 18.44 19.58 18.44 19.50 1.4M
2023-03-22 18.20 18.50 18.20 18.34 0.1M
2023-03-21 17.38 18.18 17.38 18.00 0.2M
2023-03-20 17.30 17.98 17.28 17.38 0.1M
2023-03-17 17.40 18.08 17.30 17.30 0.5M
2023-03-16 17.80 17.80 17.36 17.40 5.2M
2023-03-15 17.76 18.48 17.50 17.80 0.5M
2023-03-14 17.76 17.80 17.74 17.76 0.3M
2023-03-13 17.82 17.84 17.70 17.76 0.7M
2023-03-10 17.62 17.92 17.54 17.82 0.8M
2023-03-09 18.30 18.44 17.66 17.94 2.0M
2023-03-08 18.48 18.48 18.26 18.26 0.7M
2023-03-07 18.80 18.82 18.52 18.80 0.6M
2023-03-06 18.80 18.96 18.60 18.70 0.2M
2023-03-03 18.90 18.96 18.60 18.60 1.2M
2023-03-02 19.00 19.20 18.90 18.90 0.5M
2023-03-01 18.90 19.00 18.82 18.94 1.4M
2023-02-28 18.92 19.00 18.70 19.00 2.6M
2023-02-27 19.70 19.80 18.40 18.90 1.4M
2023-02-24 20.00 20.00 19.72 19.80 0.3M
2023-02-23 20.00 20.00 19.72 19.80 0.3M
2023-02-22 19.66 20.00 19.66 19.90 0.2M
2023-02-21 20.10 20.35 19.98 20.20 0.7M
2023-02-20 19.70 20.20 19.66 20.10 2.0M
2023-02-17 20.00 20.00 19.70 19.70 0.4M
2023-02-16 19.30 20.00 19.30 19.70 1.4M
2023-02-15 19.90 19.90 19.24 19.30 1.3M
2023-02-14 19.90 20.05 19.76 19.90 0.6M
2023-02-13 19.84 20.00 19.72 19.88 0.3M
2023-02-10 20.10 20.10 19.70 19.84 1.3M
2023-02-09 20.40 20.45 19.80 20.10 0.6M
2023-02-08 20.00 20.80 20.00 20.40 1.3M
2023-02-07 20.00 20.25 19.90 20.00 2.1M
2023-02-06 20.20 20.50 19.82 20.00 2.9M
2023-02-03 20.00 20.20 19.90 20.00 2.9M
2023-02-02 19.90 20.20 19.70 19.70 1.4M
2023-02-01 19.70 20.45 19.40 19.90 1.5M
2023-01-31 18.92 19.74 18.90 19.70 1.6M
2023-01-30 19.64 19.70 18.90 18.90 0.8M
2023-01-27 19.50 19.74 19.50 19.60 0.4M
2023-01-26 19.60 19.60 19.40 19.44 0.6M
2023-01-25 19.60 19.70 19.30 19.52 1.4M
2023-01-24 19.88 20.00 19.60 19.66 1.5M
2023-01-23 20.00 20.00 19.80 19.88 0.4M
2023-01-20 20.05 20.50 20.00 20.00 0.8M
2023-01-19 20.10 20.15 19.98 20.00 0.5M
2023-01-18 20.00 20.10 19.72 20.00 1.1M
2023-01-17 20.35 20.35 20.00 20.05 1.2M
2023-01-16 20.35 21.20 20.35 20.35 2.6M
2023-01-13 20.35 20.50 20.00 20.40 0.5M
2023-01-12 19.80 20.30 19.80 20.10 0.5M
2023-01-11 20.00 20.25 19.50 19.86 1.0M
2023-01-10 20.70 20.70 20.05 20.05 0.4M
2023-01-09 20.00 20.70 19.90 20.15 1.3M
2023-01-06 20.10 20.80 19.94 20.00 1.5M
2023-01-05 20.10 20.60 19.72 20.10 1.9M
2023-01-04 20.00 20.30 19.68 20.10 2.0M
2023-01-03 19.10 20.00 18.76 19.90 0.9M