Megawide Construction Corp (MWIDE)

MWIDE
🏛️ フィリピン →
3.35
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 5.22 5.22 5.12 5.18 0.2M
2021-12-29 5.27 5.27 5.16 5.22 0.2M
2021-12-28 5.06 5.27 5.06 5.22 0.6M
2021-12-27 5.10 5.11 5.01 5.05 0.2M
2021-12-24 5.12 5.12 5.06 5.11 0.1M
2021-12-23 5.03 5.12 5.01 5.12 0.2M
2021-12-22 5.06 5.10 5.01 5.03 0.3M
2021-12-21 5.05 5.07 5.01 5.04 1.0M
2021-12-20 5.02 5.12 5.01 5.05 0.4M
2021-12-17 5.17 5.17 5.05 5.05 0.2M
2021-12-16 5.10 5.15 5.03 5.12 0.2M
2021-12-15 5.11 5.11 5.01 5.01 0.8M
2021-12-14 5.19 5.22 5.10 5.11 0.5M
2021-12-13 5.22 5.28 5.20 5.20 0.3M
2021-12-10 5.20 5.29 5.20 5.22 0.1M
2021-12-09 5.15 5.20 5.15 5.16 0.4M
2021-12-07 5.40 5.40 5.15 5.15 0.7M
2021-12-06 5.29 5.44 5.25 5.36 0.4M
2021-12-03 5.19 5.39 5.19 5.28 0.9M
2021-12-02 5.07 5.19 5.00 5.10 1.6M
2021-12-01 5.20 5.20 5.00 5.06 1.8M
2021-11-29 5.40 5.40 4.98 5.20 1.7M
2021-11-26 5.50 5.50 5.24 5.42 3.1M
2021-11-25 5.70 5.70 5.55 5.61 1.1M
2021-11-24 5.81 5.89 5.70 5.71 0.8M
2021-11-23 5.70 5.92 5.40 5.80 1.7M
2021-11-22 6.02 6.04 5.62 5.71 4.2M
2021-11-19 6.06 6.08 5.99 6.01 1.5M
2021-11-18 6.08 6.08 6.04 6.06 0.9M
2021-11-17 6.11 6.14 6.04 6.10 0.1M
2021-11-16 6.01 6.14 6.01 6.14 0.5M
2021-11-15 6.11 6.11 6.01 6.01 1.7M
2021-11-12 6.30 6.30 6.10 6.10 0.9M
2021-11-11 6.32 6.32 6.11 6.15 0.5M
2021-11-10 6.38 6.38 6.26 6.27 0.9M
2021-11-09 6.24 6.38 6.18 6.36 2.4M
2021-11-08 6.14 6.21 6.12 6.20 1.0M
2021-11-05 6.03 6.15 6.03 6.14 0.6M
2021-11-04 6.15 6.15 6.00 6.01 4.5M
2021-11-03 6.23 6.28 6.18 6.24 0.6M
2021-11-02 6.07 6.23 6.07 6.22 1.8M
2021-10-29 6.07 6.14 6.07 6.10 0.7M
2021-10-28 6.15 6.15 6.06 6.07 2.0M
2021-10-27 6.15 6.15 6.08 6.11 1.4M
2021-10-26 6.17 6.18 6.10 6.10 1.8M
2021-10-25 6.31 6.31 6.18 6.18 0.5M
2021-10-22 6.36 6.40 6.25 6.27 0.6M
2021-10-21 6.19 6.37 6.17 6.35 0.5M
2021-10-20 6.20 6.20 6.14 6.19 0.8M
2021-10-19 6.10 6.25 6.10 6.18 0.9M
2021-10-18 6.27 6.30 6.07 6.07 3.4M
2021-10-15 6.50 6.50 6.16 6.27 5.6M
2021-10-14 6.50 6.85 6.50 6.83 3.5M
2021-10-13 6.65 6.75 6.30 6.41 2.6M
2021-10-12 6.57 6.74 6.50 6.64 2.0M
2021-10-11 6.39 6.55 6.30 6.55 1.8M
2021-10-08 6.21 6.38 6.16 6.28 0.4M
2021-10-07 6.32 6.36 6.25 6.25 0.7M
2021-10-06 6.15 6.30 6.15 6.20 1.6M
2021-10-05 6.28 6.29 6.05 6.05 1.8M
2021-10-04 6.21 6.35 6.21 6.29 0.6M
2021-10-01 6.21 6.33 6.16 6.17 0.8M
2021-09-30 6.15 6.22 6.10 6.19 0.3M
2021-09-29 6.10 6.15 6.00 6.10 0.7M
2021-09-28 6.20 6.20 6.02 6.02 0.6M
2021-09-27 6.25 6.25 6.06 6.10 0.4M
2021-09-24 6.20 6.24 6.14 6.24 0.4M
2021-09-23 6.17 6.24 6.15 6.15 0.3M
2021-09-22 6.19 6.22 6.10 6.17 0.3M
2021-09-21 6.00 6.19 5.95 6.18 0.6M
2021-09-20 6.10 6.16 6.00 6.06 1.1M
2021-09-17 6.17 6.24 6.05 6.05 1.6M
2021-09-16 6.23 6.30 6.16 6.16 1.0M
2021-09-15 6.50 6.50 6.25 6.25 0.6M
2021-09-14 6.30 6.50 6.30 6.42 1.0M
2021-09-13 6.22 6.31 6.22 6.30 0.3M
2021-09-10 6.22 6.27 6.18 6.23 0.1M
2021-09-09 6.25 6.25 6.16 6.22 0.2M
2021-09-08 6.22 6.25 6.21 6.25 0.5M
2021-09-07 6.23 6.24 6.14 6.21 0.4M
2021-09-06 6.25 6.25 6.10 6.10 0.8M
2021-09-03 6.23 6.23 6.10 6.16 0.2M
2021-09-02 6.15 6.30 6.15 6.20 0.3M
2021-09-01 6.09 6.15 6.09 6.12 0.6M
2021-08-31 6.40 6.40 6.03 6.07 1.0M
2021-08-27 6.40 6.40 6.25 6.25 0.4M
2021-08-26 6.21 6.35 6.21 6.33 0.5M
2021-08-25 6.22 6.22 6.19 6.21 0.4M
2021-08-24 6.20 6.25 6.11 6.22 0.8M
2021-08-23 6.10 6.20 6.10 6.19 0.2M
2021-08-20 6.18 6.20 6.06 6.10 0.7M
2021-08-19 6.20 6.22 6.10 6.11 0.5M
2021-08-18 6.10 6.19 6.06 6.18 0.2M
2021-08-17 6.07 6.20 6.07 6.07 0.3M
2021-08-16 6.06 6.23 6.05 6.07 0.3M
2021-08-13 6.18 6.18 6.02 6.05 0.2M
2021-08-12 6.28 6.28 6.10 6.18 0.3M
2021-08-11 6.24 6.28 6.20 6.28 0.5M
2021-08-10 6.02 6.19 6.02 6.18 0.8M
2021-08-09 6.00 6.05 5.98 6.00 2.4M
2021-08-06 6.13 6.13 6.05 6.10 0.3M
2021-08-05 6.15 6.19 5.98 6.13 0.6M
2021-08-04 6.15 6.28 6.11 6.15 1.6M
2021-08-03 5.96 6.10 5.95 6.10 0.6M
2021-08-02 6.04 6.04 5.96 5.96 1.1M
2021-07-30 6.11 6.27 6.03 6.05 0.7M
2021-07-29 6.20 6.20 6.09 6.09 1.4M
2021-07-28 6.31 6.31 6.20 6.20 0.3M
2021-07-27 6.20 6.35 6.19 6.28 0.4M
2021-07-26 6.30 6.30 6.11 6.20 0.5M
2021-07-23 6.30 6.30 6.15 6.20 0.7M
2021-07-22 6.22 6.34 6.22 6.31 0.5M
2021-07-21 6.32 6.35 6.19 6.25 0.4M
2021-07-19 6.35 6.46 6.11 6.36 0.7M
2021-07-16 6.65 6.69 6.30 6.35 2.2M
2021-07-15 6.73 6.73 6.55 6.60 0.7M
2021-07-14 6.68 6.74 6.67 6.73 0.6M
2021-07-13 6.80 6.80 6.67 6.68 0.6M
2021-07-12 6.65 6.80 6.65 6.77 0.5M
2021-07-09 6.90 6.91 6.65 6.65 2.0M
2021-07-08 7.10 7.10 6.87 6.90 1.1M
2021-07-07 7.00 7.14 7.00 7.05 0.8M
2021-07-06 7.30 7.50 6.91 6.91 6.9M
2021-07-05 7.09 7.28 7.05 7.27 3.0M
2021-07-02 6.83 7.06 6.83 6.96 6.1M
2021-07-01 6.80 6.89 6.70 6.70 3.5M
2021-06-30 6.80 6.88 6.67 6.70 0.5M
2021-06-29 6.90 6.91 6.68 6.78 0.5M
2021-06-28 6.68 6.80 6.67 6.77 0.3M
2021-06-25 6.55 6.69 6.54 6.68 0.2M
2021-06-24 6.72 6.78 6.55 6.60 1.0M
2021-06-23 6.67 6.80 6.67 6.70 0.1M
2021-06-22 6.77 6.85 6.59 6.67 1.8M
2021-06-21 6.89 6.89 6.71 6.77 0.5M
2021-06-18 6.87 6.90 6.78 6.89 0.9M
2021-06-17 7.12 7.12 6.87 6.91 1.5M
2021-06-16 7.02 7.20 7.02 7.12 1.9M
2021-06-15 7.05 7.05 6.94 7.00 1.1M
2021-06-14 6.80 7.05 6.70 7.00 1.3M
2021-06-11 6.74 6.79 6.70 6.70 0.6M
2021-06-10 6.68 6.78 6.65 6.74 0.4M
2021-06-09 6.75 6.78 6.65 6.68 0.5M
2021-06-08 6.60 6.76 6.60 6.75 0.5M
2021-06-07 6.87 6.87 6.65 6.70 0.7M
2021-06-04 6.71 6.82 6.68 6.79 0.7M
2021-06-03 6.45 6.77 6.45 6.66 1.3M
2021-06-02 6.35 6.47 6.35 6.45 2.2M
2021-06-01 6.38 6.38 6.25 6.30 0.4M
2021-05-31 6.32 6.38 6.28 6.38 0.8M
2021-05-28 6.25 6.38 6.25 6.30 1.4M
2021-05-27 6.21 6.31 6.15 6.18 0.9M
2021-05-26 6.06 6.27 6.06 6.09 1.7M
2021-05-25 6.17 6.17 6.04 6.04 0.7M
2021-05-24 6.14 6.38 6.04 6.16 0.8M
2021-05-21 6.09 6.20 5.90 6.05 2.2M
2021-05-20 6.19 6.20 6.05 6.08 1.1M
2021-05-19 6.31 6.31 6.10 6.10 1.6M
2021-05-18 6.46 6.56 6.30 6.31 0.4M
2021-05-17 6.60 6.64 6.45 6.46 0.2M
2021-05-14 6.60 6.60 6.45 6.60 0.9M
2021-05-12 6.70 6.79 6.56 6.60 0.1M
2021-05-11 6.65 6.73 6.61 6.68 0.2M
2021-05-10 6.85 6.85 6.62 6.62 0.1M
2021-05-07 6.74 6.79 6.62 6.69 0.4M
2021-05-06 6.75 6.77 6.63 6.74 0.1M
2021-05-05 6.75 6.79 6.65 6.77 0.2M
2021-05-04 6.80 6.84 6.65 6.67 0.3M
2021-05-03 6.61 6.84 6.61 6.75 0.4M
2021-04-30 6.69 6.69 6.61 6.61 0.4M
2021-04-29 6.62 6.70 6.62 6.68 0.3M
2021-04-28 6.76 6.76 6.52 6.60 0.3M
2021-04-27 6.78 6.78 6.43 6.49 1.3M
2021-04-26 7.13 7.13 6.68 6.78 1.0M
2021-04-23 7.08 7.15 7.00 7.02 0.4M
2021-04-22 7.13 7.30 7.00 7.03 0.8M
2021-04-21 7.10 7.10 7.00 7.09 0.6M
2021-04-20 7.14 7.14 7.00 7.03 0.6M
2021-04-19 7.30 7.32 7.05 7.14 0.3M
2021-04-16 7.15 7.30 7.14 7.30 1.4M
2021-04-15 6.97 7.15 6.96 7.14 1.4M
2021-04-14 6.70 6.97 6.70 6.95 1.2M
2021-04-13 6.88 6.88 6.60 6.65 0.6M
2021-04-12 6.99 6.99 6.72 6.80 1.1M
2021-04-08 6.99 7.00 6.78 6.89 0.8M
2021-04-07 6.70 7.09 6.70 6.99 1.7M
2021-04-06 6.43 6.69 6.43 6.67 1.1M
2021-04-05 6.35 6.40 6.30 6.40 0.3M
2021-03-31 6.40 6.40 6.26 6.35 0.3M
2021-03-30 6.37 6.45 6.25 6.26 0.3M
2021-03-29 6.15 6.50 6.15 6.38 1.0M
2021-03-26 6.60 6.64 6.40 6.45 0.6M
2021-03-25 6.20 6.60 6.18 6.55 1.1M
2021-03-24 6.18 6.18 6.07 6.18 0.3M
2021-03-23 6.10 6.30 6.08 6.18 0.7M
2021-03-22 6.10 6.15 5.91 6.07 1.2M
2021-03-19 6.28 6.28 6.21 6.23 0.6M
2021-03-18 6.20 6.40 6.20 6.25 0.7M
2021-03-17 6.16 6.35 6.15 6.20 1.2M
2021-03-16 6.24 6.24 6.10 6.14 1.7M
2021-03-15 6.70 6.70 6.10 6.24 2.2M
2021-03-12 6.75 6.75 6.68 6.71 0.7M
2021-03-11 6.65 6.79 6.65 6.75 0.4M
2021-03-10 6.90 6.98 6.51 6.65 1.1M
2021-03-09 6.75 6.90 6.50 6.90 1.4M
2021-03-08 7.10 7.10 6.71 6.75 3.5M
2021-03-05 7.15 7.25 7.06 7.07 2.3M
2021-03-04 7.20 7.30 7.09 7.10 1.8M
2021-03-03 7.28 7.29 7.12 7.16 1.6M
2021-03-02 7.40 7.49 7.25 7.29 0.6M
2021-03-01 7.49 7.54 7.30 7.39 0.5M
2021-02-26 7.15 7.40 7.06 7.39 0.8M
2021-02-24 7.30 7.30 7.05 7.25 1.6M
2021-02-23 7.33 7.40 7.20 7.34 1.6M
2021-02-22 7.54 7.54 7.35 7.35 1.4M
2021-02-19 7.60 7.60 7.48 7.52 1.2M
2021-02-18 8.00 8.00 7.58 7.60 1.8M
2021-02-17 8.00 8.15 7.80 7.85 2.2M
2021-02-16 7.71 8.15 7.71 7.77 7.0M
2021-02-15 7.35 7.39 7.29 7.39 0.6M
2021-02-11 7.50 7.50 7.33 7.35 1.6M
2021-02-10 7.70 7.74 7.45 7.48 1.4M
2021-02-09 7.75 7.84 7.61 7.70 1.2M
2021-02-08 7.36 7.78 7.26 7.69 1.5M
2021-02-05 7.46 7.46 7.28 7.35 1.3M
2021-02-04 7.30 7.40 7.20 7.33 0.9M
2021-02-03 7.37 7.48 7.23 7.27 0.8M
2021-02-02 7.10 7.40 7.05 7.33 1.0M
2021-02-01 7.12 7.12 7.02 7.05 1.0M
2021-01-29 7.30 7.30 7.10 7.12 1.0M
2021-01-28 7.12 7.45 7.05 7.34 1.1M
2021-01-27 7.48 7.48 7.10 7.25 2.2M
2021-01-26 7.83 7.89 7.50 7.51 2.9M
2021-01-25 7.90 7.98 7.73 7.98 1.3M
2021-01-22 7.75 7.98 7.75 7.92 0.9M
2021-01-21 7.75 7.82 7.70 7.80 1.7M
2021-01-20 8.01 8.01 7.74 7.76 2.7M
2021-01-19 8.11 8.11 7.80 8.01 3.6M
2021-01-18 8.07 8.18 8.01 8.14 1.3M
2021-01-15 8.18 8.21 8.01 8.21 2.3M
2021-01-14 8.24 8.25 8.00 8.18 2.5M
2021-01-13 8.70 8.85 8.26 8.26 3.9M
2021-01-12 8.76 8.90 8.55 8.64 5.6M
2021-01-11 8.37 8.67 8.32 8.50 3.4M
2021-01-08 8.20 8.34 8.01 8.32 3.1M
2021-01-07 8.50 8.70 8.00 8.20 5.8M
2021-01-06 7.51 8.38 7.51 8.36 8.0M
2021-01-05 7.65 7.65 7.37 7.42 4.3M
2021-01-04 7.98 7.98 7.52 7.66 6.7M