Megawide Construction Corp Preferred Series 5 (MWP5)

MWP5
🏛️ フィリピン →
102.90
最終更新: 2025-09-30
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
2024-12-27 100.80 100.80 100.80 100.80 0.0M
2024-12-23 103.00 103.00 103.00 103.00 0.0M
2024-12-19 103.00 103.00 103.00 103.00 0.0M
2024-12-16 101.20 102.90 101.20 102.90 0.0M
2024-12-11 101.20 101.20 101.20 101.20 0.0M
2024-12-09 101.30 101.30 101.00 101.00 0.0M
2024-12-05 102.90 102.90 102.90 102.90 0.0M
2024-12-03 102.90 102.90 102.90 102.90 0.0M
2024-12-02 102.90 102.90 102.90 102.90 0.0M
2024-11-28 101.90 101.90 101.00 101.00 0.0M
2024-11-22 102.90 102.90 102.90 102.90 0.0M
2024-11-21 102.50 102.90 102.50 102.90 0.0M
2024-11-20 102.50 102.50 102.50 102.50 0.0M
2024-11-19 102.50 102.50 102.50 102.50 0.0M
2024-11-18 102.50 102.50 102.50 102.50 0.0M
2024-11-15 102.50 102.50 102.50 102.50 0.0M
2024-11-14 101.20 102.30 101.20 102.30 0.0M
2024-11-13 102.90 102.90 102.00 102.00 0.0M
2024-11-12 102.90 102.90 102.90 102.90 0.0M
2024-11-07 102.90 102.90 102.90 102.90 0.0M
2024-11-05 102.70 102.70 102.70 102.70 0.0M
2024-11-04 102.70 102.70 102.70 102.70 0.0M
2024-10-30 101.20 101.20 101.00 101.00 0.0M
2024-10-29 101.20 101.20 101.20 101.20 0.0M
2024-10-28 102.70 102.70 102.70 102.70 0.0M
2024-10-25 102.80 102.80 102.80 102.80 0.0M
2024-10-24 102.80 102.80 102.80 102.80 0.0M
2024-10-23 102.80 102.80 102.80 102.80 0.0M
2024-10-22 103.00 103.00 102.90 103.00 0.0M
2024-10-21 103.90 103.90 103.80 103.80 0.0M
2024-10-18 102.90 103.50 102.90 103.50 0.0M
2024-10-17 103.00 103.00 102.90 102.90 0.0M
2024-10-16 103.00 103.00 102.50 102.50 0.0M
2024-10-15 103.00 103.00 103.00 103.00 0.0M
2024-10-14 103.00 103.00 103.00 103.00 0.0M
2024-10-11 102.00 102.00 100.50 100.50 0.0M
2024-10-09 102.00 102.00 102.00 102.00 0.0M
2024-10-08 103.00 103.00 102.00 102.00 0.0M
2024-10-07 103.00 103.00 103.00 103.00 0.0M
2024-10-04 100.10 102.90 100.10 100.50 0.0M
2024-10-03 103.00 103.00 98.00 98.00 0.0M
2024-10-02 103.00 103.00 103.00 103.00 0.0M
2024-10-01 103.00 103.00 103.00 103.00 0.0M
2024-09-30 103.00 103.90 103.00 103.00 0.0M
2024-09-27 104.00 104.00 104.00 104.00 0.0M
2024-09-26 101.60 101.60 101.60 101.60 0.0M
2024-09-23 101.20 101.20 101.20 101.20 0.0M
2024-09-20 104.00 104.00 104.00 104.00 0.0M
2024-09-19 101.00 101.00 100.50 100.50 0.0M
2024-09-18 103.00 103.00 103.00 103.00 0.0M
2024-09-16 100.20 100.20 100.20 100.20 0.0M
2024-09-11 101.50 101.50 101.50 101.50 0.0M
2024-09-10 101.50 102.00 101.50 101.50 0.0M
2024-09-09 104.50 104.50 104.50 104.50 0.0M
2024-09-06 104.50 104.50 101.50 101.50 0.0M
2024-09-05 104.50 104.50 101.50 101.50 0.0M
2024-09-03 104.50 104.50 104.50 104.50 0.0M
2024-09-02 104.50 104.50 104.50 104.50 0.0M
2024-08-28 104.50 104.50 104.50 104.50 0.0M
2024-08-27 100.20 104.50 100.20 104.50 0.0M
2024-08-22 100.20 104.50 100.20 104.50 0.0M
2024-08-21 101.50 101.50 101.00 101.00 0.0M
2024-08-20 104.50 104.50 104.50 104.50 0.0M
2024-08-14 100.00 104.50 100.00 104.50 0.0M
2024-08-13 104.50 104.50 104.50 104.50 0.0M
2024-08-12 104.50 104.50 104.50 104.50 0.0M
2024-08-06 101.10 104.50 101.10 104.50 0.0M
2024-08-05 104.50 104.50 104.50 104.50 0.0M
2024-08-02 100.60 104.50 100.60 104.50 0.0M
2024-07-29 104.80 104.80 104.50 104.50 0.0M
2024-07-26 104.00 104.00 101.00 101.00 0.0M
2024-07-25 101.00 104.50 101.00 104.50 0.0M
2024-07-22 103.80 103.80 103.80 103.80 0.0M
2024-07-19 103.80 103.80 103.80 103.80 0.0M
2024-07-18 100.70 103.80 100.00 103.80 0.0M
2024-07-17 104.00 104.00 103.90 103.90 0.0M
2024-07-11 101.00 101.00 100.00 100.00 0.0M
2024-07-10 105.00 105.00 105.00 105.00 0.0M
2024-07-09 104.00 104.00 104.00 104.00 0.0M
2024-07-04 104.00 104.00 104.00 104.00 0.0M
2024-07-01 104.00 104.00 104.00 104.00 0.0M
2024-06-28 103.90 103.90 103.90 103.90 0.0M
2024-06-27 103.90 104.00 103.90 104.00 0.0M
2024-06-26 102.00 102.00 102.00 102.00 0.0M
2024-06-25 102.00 102.00 102.00 102.00 0.0M
2024-06-24 102.00 102.00 102.00 102.00 0.0M
2024-06-21 101.00 101.00 100.80 100.80 0.0M
2024-06-18 102.00 102.00 102.00 102.00 0.0M
2024-06-14 101.00 101.00 101.00 101.00 0.0M
2024-06-11 101.00 101.00 101.00 101.00 0.0M
2024-06-10 100.60 101.00 100.60 101.00 0.0M
2024-06-07 102.00 102.00 102.00 102.00 0.0M
2024-06-06 101.20 101.20 100.50 100.50 0.0M
2024-06-05 100.60 100.60 100.50 100.50 0.0M
2024-05-31 102.00 102.00 100.50 100.50 0.0M
2024-05-30 101.20 101.20 100.60 100.60 0.0M
2024-05-29 101.20 101.20 101.20 101.20 0.0M
2024-05-28 101.30 101.30 101.30 101.30 0.0M
2024-05-27 100.10 100.10 100.10 100.10 0.0M
2024-05-24 101.50 101.50 101.50 101.50 0.0M
2024-05-23 101.50 101.50 101.50 101.50 0.0M
2024-05-22 101.50 101.50 101.50 101.50 0.0M
2024-05-21 101.50 101.50 101.50 101.50 0.0M
2024-05-20 101.40 101.50 101.40 101.50 0.0M
2024-05-17 101.50 101.50 100.10 100.10 0.0M
2024-05-10 100.00 100.00 100.00 100.00 0.0M
2024-05-09 100.50 100.50 100.50 100.50 0.0M
2024-05-07 101.00 101.00 101.00 101.00 0.0M
2024-05-03 100.00 100.00 99.60 99.60 0.0M
2024-04-26 99.50 100.00 99.50 100.00 0.0M
2024-04-25 99.50 99.50 99.50 99.50 0.0M
2024-04-24 99.60 99.60 99.50 99.50 0.0M
2024-04-22 99.15 99.15 99.00 99.00 0.0M
2024-04-19 100.70 100.70 100.70 100.70 0.0M
2024-04-18 99.00 100.80 99.00 100.80 0.0M
2024-04-12 99.00 99.00 99.00 99.00 0.0M
2024-04-08 101.50 101.50 101.50 101.50 0.0M
2024-04-04 99.50 99.50 99.50 99.50 0.0M
2024-04-02 98.00 99.00 98.00 99.00 0.0M
2024-04-01 101.50 101.50 101.50 101.50 0.0M
2024-03-27 101.50 101.70 101.50 101.70 0.0M
2024-03-26 101.40 101.50 101.40 101.50 0.0M
2024-03-25 101.40 101.40 101.40 101.40 0.0M
2024-03-22 100.80 100.80 100.80 100.80 0.0M
2024-03-21 100.80 101.00 100.70 101.00 0.0M
2024-03-20 101.50 101.50 101.40 101.40 0.0M
2024-03-19 101.50 101.50 101.50 101.50 0.0M
2024-03-15 101.40 101.50 101.40 101.50 0.0M
2024-03-14 101.40 101.40 101.40 101.40 0.0M
2024-03-13 100.80 100.80 100.80 100.80 0.0M
2024-03-12 101.40 101.40 101.40 101.40 0.0M
2024-03-11 100.80 100.80 100.80 100.80 0.0M
2024-03-06 101.00 101.00 101.00 101.00 0.0M
2024-03-05 101.00 101.00 101.00 101.00 0.0M
2024-03-01 101.40 101.40 101.40 101.40 0.0M
2024-02-29 101.00 101.00 101.00 101.00 0.0M
2024-02-26 101.00 101.00 101.00 101.00 0.0M
2024-02-22 101.00 101.00 101.00 101.00 0.0M
2024-02-21 101.40 101.40 101.00 101.00 0.0M
2024-02-20 101.50 101.50 101.50 101.50 0.0M
2024-02-15 100.30 100.30 100.30 100.30 0.0M
2024-02-14 101.50 101.50 100.30 100.30 0.0M
2024-02-12 101.00 101.00 100.20 100.20 0.0M
2024-02-08 100.20 101.50 100.20 101.50 0.0M
2024-02-07 100.30 100.30 100.10 100.10 0.0M
2024-02-06 100.10 101.50 100.10 101.50 0.0M
2024-02-05 101.00 101.00 101.00 101.00 0.0M
2024-02-02 100.50 100.50 100.50 100.50 0.0M
2024-02-01 100.50 101.00 100.50 100.50 0.0M
2024-01-31 100.50 100.50 100.50 100.50 0.0M
2024-01-29 100.90 100.90 100.90 100.90 0.0M
2024-01-26 101.00 101.00 101.00 101.00 0.0M
2024-01-25 101.00 101.00 100.90 100.90 0.0M
2024-01-24 101.00 101.00 101.00 101.00 0.0M
2024-01-19 101.00 101.00 101.00 101.00 0.0M
2024-01-17 101.00 101.00 101.00 101.00 0.0M
2024-01-16 101.00 101.00 101.00 101.00 0.0M
2024-01-15 101.00 101.00 100.00 101.00 0.0M
2024-01-12 101.20 101.20 101.20 101.20 0.0M
2024-01-11 101.00 101.00 101.00 101.00 0.0M
2024-01-10 101.20 101.20 101.20 101.20 0.0M
2024-01-08 101.40 101.40 101.40 101.40 0.0M
2024-01-04 101.30 101.40 101.30 101.40 0.0M
2024-01-02 101.30 101.30 101.30 101.30 0.0M