Megawide Construction Corp Preferred (MWP4)

MWP4
🏛️ フィリピン →
100.00
最終更新: 2025-04-07
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 97.85 97.85 97.85 97.85 0.0M
2022-12-22 97.70 97.75 97.70 97.75 0.0M
2022-12-14 97.85 97.85 91.00 97.85 0.0M
2022-12-02 97.30 97.30 93.00 97.30 0.0M
2022-12-01 97.30 97.30 97.30 97.30 0.0M
2022-11-29 97.50 97.50 97.50 97.50 0.0M
2022-11-28 97.50 97.50 97.50 97.50 0.0M
2022-11-25 97.50 97.50 97.50 97.50 0.0M
2022-11-18 97.30 97.30 97.30 97.30 0.0M
2022-11-15 97.90 97.90 97.90 97.90 0.0M
2022-11-14 97.90 97.90 97.90 97.90 0.0M
2022-10-28 91.00 98.80 91.00 98.00 0.0M
2022-10-27 96.00 98.90 91.00 98.00 0.0M
2022-10-19 95.00 98.50 95.00 98.50 0.0M
2022-10-18 98.95 98.95 98.95 98.95 0.0M
2022-10-13 98.00 98.00 98.00 98.00 0.0M
2022-10-12 95.00 99.00 95.00 99.00 0.0M
2022-10-07 98.00 98.00 98.00 98.00 0.0M
2022-10-05 98.00 98.00 98.00 98.00 0.0M
2022-10-04 98.00 98.00 98.00 98.00 0.0M
2022-10-03 90.00 98.00 90.00 98.00 0.0M
2022-09-29 98.00 98.00 98.00 98.00 0.0M
2022-09-28 98.00 98.00 98.00 98.00 0.0M
2022-09-27 97.00 99.00 97.00 99.00 0.0M
2022-09-21 99.00 99.00 97.00 99.00 0.0M
2022-09-20 97.00 99.00 97.00 99.00 0.0M
2022-09-19 98.00 98.00 97.00 97.00 0.0M
2022-09-16 99.00 99.00 97.00 97.00 0.0M
2022-09-14 96.30 99.00 96.30 99.00 0.0M
2022-09-08 96.30 99.00 96.30 99.00 0.0M
2022-09-07 99.00 99.00 98.00 99.00 0.0M
2022-09-06 99.00 99.00 99.00 99.00 0.0M
2022-09-02 99.00 99.00 99.00 99.00 0.0M
2022-09-01 99.00 99.00 96.50 99.00 0.0M
2022-08-31 98.90 99.00 98.90 99.00 0.0M
2022-08-30 96.30 98.95 96.30 98.95 0.0M
2022-08-26 98.90 98.90 98.90 98.90 0.0M
2022-08-23 95.05 98.95 95.00 98.95 0.0M
2022-08-22 95.00 99.00 95.00 99.00 0.0M
2022-08-16 95.10 98.95 95.10 98.95 0.0M
2022-08-15 96.00 99.00 96.00 99.00 0.0M
2022-08-12 95.50 95.50 95.50 95.50 0.0M
2022-08-09 99.00 99.00 99.00 99.00 0.0M
2022-08-04 99.00 99.00 99.00 99.00 0.0M
2022-08-02 98.00 99.00 98.00 99.00 0.0M
2022-08-01 95.05 98.40 95.05 98.40 0.0M
2022-07-28 98.50 98.50 98.50 98.50 0.0M
2022-07-25 99.00 99.00 99.00 99.00 0.0M
2022-07-18 99.00 99.00 99.00 99.00 0.0M
2022-07-15 98.50 98.50 98.50 98.50 0.0M
2022-07-14 98.50 98.50 98.50 98.50 0.0M
2022-07-13 98.50 99.00 98.50 99.00 0.0M
2022-07-08 99.00 99.00 99.00 99.00 0.0M
2022-07-07 98.50 99.00 98.50 99.00 0.0M
2022-07-05 98.80 98.80 98.80 98.80 0.0M
2022-07-01 99.00 99.00 99.00 99.00 0.0M
2022-06-30 99.00 99.00 99.00 99.00 0.0M
2022-06-29 98.00 99.50 98.00 99.50 0.0M
2022-06-28 98.00 98.00 98.00 98.00 0.0M
2022-06-27 99.00 99.50 99.00 99.00 0.0M
2022-06-24 99.00 99.00 99.00 99.00 0.0M
2022-06-21 97.00 99.00 97.00 99.00 0.0M
2022-06-20 98.00 98.00 98.00 98.00 0.0M
2022-06-16 97.50 99.60 97.00 99.60 0.0M
2022-06-15 97.50 99.60 97.50 99.60 0.0M
2022-06-14 99.80 99.80 99.80 99.80 0.0M
2022-06-13 99.80 99.80 97.50 99.80 0.0M
2022-06-09 99.65 99.80 99.65 99.80 0.0M
2022-05-31 99.50 99.70 99.50 99.70 0.0M
2022-05-30 99.80 99.80 99.70 99.70 0.0M
2022-05-25 98.00 99.70 96.60 99.70 0.0M
2022-05-24 97.00 98.90 97.00 98.90 0.0M
2022-05-23 99.70 99.70 99.70 99.70 0.0M
2022-05-18 98.70 99.90 98.70 99.90 0.0M
2022-05-17 98.60 98.90 98.60 98.90 0.0M
2022-05-16 99.80 99.80 99.80 99.80 0.0M
2022-05-13 97.00 100.00 97.00 100.00 0.0M
2022-05-12 99.70 99.70 99.50 99.50 0.0M
2022-05-11 99.80 99.80 99.80 99.80 0.0M
2022-05-06 99.90 99.90 99.90 99.90 0.0M
2022-05-05 99.90 99.90 99.90 99.90 0.0M
2022-05-04 99.90 99.90 99.90 99.90 0.0M
2022-05-02 97.70 99.90 97.70 99.90 0.0M
2022-04-29 99.90 99.90 99.90 99.90 0.0M
2022-04-27 99.95 100.00 99.95 100.00 0.0M
2022-04-26 98.00 100.00 98.00 100.00 0.0M
2022-04-25 100.00 100.50 97.00 100.50 0.0M
2022-04-21 99.50 99.50 99.00 99.00 0.0M
2022-04-20 99.50 99.50 99.50 99.50 0.0M
2022-04-19 100.00 100.00 100.00 100.00 0.0M
2022-04-13 97.10 99.00 97.00 97.00 0.0M
2022-04-12 97.10 99.00 97.00 97.00 0.0M
2022-04-11 97.00 97.00 97.00 97.00 0.0M
2022-03-31 100.80 101.00 100.80 101.00 0.0M
2022-03-30 100.50 100.80 100.50 100.80 0.0M
2022-03-29 100.30 100.80 100.30 100.80 0.0M
2022-03-28 100.20 100.30 100.20 100.30 0.0M
2022-03-25 100.10 100.10 100.00 100.00 0.0M
2022-03-24 100.10 100.10 100.10 100.10 0.0M
2022-03-23 100.10 100.10 100.10 100.10 0.0M
2022-03-22 100.00 100.00 100.00 100.00 0.0M
2022-03-15 100.00 100.00 100.00 100.00 0.0M
2022-03-14 100.00 100.30 100.00 100.30 0.0M
2022-03-10 100.20 100.20 100.00 100.00 0.0M
2022-03-09 99.40 100.20 99.40 100.00 0.0M
2022-03-08 100.40 100.40 100.40 100.40 0.0M
2022-03-07 100.00 100.50 100.00 100.50 0.0M
2022-03-04 100.50 100.50 100.50 100.50 0.0M
2022-03-03 100.00 100.00 100.00 100.00 0.0M
2022-03-02 99.20 100.50 99.00 100.50 0.0M
2022-02-28 100.30 100.50 100.30 100.50 0.0M
2022-02-22 100.00 100.40 99.00 100.40 0.0M
2022-02-21 100.00 100.50 100.00 100.50 0.0M
2022-02-18 100.50 100.50 100.50 100.50 0.0M
2022-02-16 100.00 100.50 100.00 100.50 0.0M
2022-02-15 100.40 100.40 100.40 100.40 0.0M
2022-02-11 99.50 100.50 99.50 100.50 0.0M
2022-02-10 100.00 100.50 99.50 100.50 0.0M
2022-02-09 100.50 100.50 100.00 100.40 0.0M
2022-02-08 100.50 100.50 100.50 100.50 0.0M
2022-02-04 100.50 100.50 100.40 100.50 0.0M
2022-02-03 100.10 100.10 100.00 100.00 0.0M
2022-02-02 100.00 100.00 100.00 100.00 0.0M
2022-01-31 100.00 100.00 100.00 100.00 0.0M
2022-01-28 100.00 100.00 99.10 99.10 0.0M
2022-01-27 99.60 100.00 99.40 100.00 0.0M
2022-01-26 99.50 100.00 99.50 100.00 0.0M
2022-01-25 99.50 99.50 99.50 99.50 0.0M
2022-01-24 99.50 99.50 99.50 99.50 0.0M
2022-01-21 100.00 100.00 100.00 100.00 0.0M
2022-01-20 100.00 100.00 100.00 100.00 0.0M
2022-01-19 100.00 100.10 100.00 100.10 0.0M
2022-01-18 100.40 100.50 100.40 100.50 0.0M
2022-01-14 100.50 100.50 100.50 100.50 0.0M
2022-01-13 99.00 100.50 99.00 100.50 0.0M
2022-01-11 98.00 100.50 98.00 100.50 0.0M
2022-01-07 100.00 100.50 100.00 100.50 0.0M
2022-01-06 100.50 100.50 100.50 100.50 0.0M
2022-01-05 100.00 100.50 100.00 100.50 0.0M
2022-01-03 100.20 100.50 100.10 100.50 0.0M