Philip Morris International Inc (PHMO34)

PHMO34
🏛️ ブラジル →
427.10
最終更新: 2025-10-01
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
2025-10-01 433.40 433.40 427.10 427.10 0.0M
2025-09-30 433.44 433.44 430.85 433.40 0.0M
2025-09-29 435.00 436.48 435.00 435.20 0.0M
2025-09-26 437.36 437.36 437.36 437.36 0.0M
2025-09-25 437.67 437.67 437.67 437.67 0.0M
2025-09-24 435.16 435.16 435.16 435.16 0.0M
2025-09-23 430.40 430.40 427.24 427.85 0.0M
2025-09-22 432.96 433.84 432.96 433.44 0.0M
2025-09-19 433.01 433.01 433.01 433.01 0.0M
2025-09-17 439.56 439.56 439.56 439.56 0.0M
2025-09-16 430.86 430.86 430.86 430.86 0.0M
2025-09-15 431.55 431.55 431.55 431.55 0.0M
2025-09-12 449.01 449.01 446.40 446.40 0.0M
2025-09-11 453.71 453.71 453.71 453.71 0.0M
2025-09-10 447.75 447.75 447.30 447.30 0.0M
2025-09-09 440.88 446.16 439.56 446.16 0.0M
2025-09-08 437.80 437.80 436.50 436.50 0.0M
2025-09-05 436.48 437.36 436.45 437.36 0.0M
2025-09-04 436.84 437.68 436.84 437.36 0.0M
2025-08-29 451.80 451.80 451.80 451.80 0.0M
2025-08-28 444.32 450.12 439.12 450.12 0.0M
2025-08-27 445.50 445.50 444.60 444.60 0.0M
2025-08-25 455.80 455.80 455.80 455.80 0.0M
2025-08-22 465.60 465.63 464.64 465.12 0.0M
2025-08-21 474.70 477.05 474.70 477.05 0.0M
2025-08-20 468.74 468.74 468.73 468.73 0.0M
2025-08-19 459.00 459.00 458.99 458.99 0.0M
2025-08-18 450.90 451.35 450.90 451.35 0.0M
2025-08-15 450.90 450.90 450.90 450.90 0.0M
2025-08-14 446.85 446.85 446.85 446.85 0.0M
2025-08-13 444.60 446.45 444.60 446.45 0.0M
2025-08-12 461.38 461.38 454.94 454.94 0.0M
2025-08-11 461.38 464.60 461.38 464.60 0.0M
2025-08-08 459.08 463.35 459.08 461.38 0.0M
2025-08-07 456.78 457.70 456.32 457.70 0.0M
2025-08-06 458.55 458.55 455.85 457.65 0.0M
2025-08-05 450.90 452.70 450.90 452.70 0.0M
2025-08-04 449.55 449.55 449.55 449.55 0.0M
2025-08-01 464.99 464.99 455.59 455.59 0.0M
2025-07-31 454.50 460.35 454.50 460.35 0.0M
2025-07-30 454.59 454.59 454.59 454.59 0.0M
2025-07-29 450.56 450.56 450.56 450.56 0.0M
2025-07-28 438.75 439.20 434.31 437.85 0.0M
2025-07-25 448.36 448.36 447.04 448.36 0.0M
2025-07-24 442.80 445.95 442.80 445.95 0.0M
2025-07-23 454.48 456.78 454.48 456.78 0.0M
2025-07-22 499.00 499.00 458.86 461.50 0.0M
2025-07-21 503.99 505.00 497.58 505.00 0.0M
2025-07-18 499.00 499.00 499.00 499.00 0.0M
2025-07-17 498.16 498.16 498.16 498.16 0.0M
2025-07-16 509.00 509.00 508.64 508.64 0.0M
2025-07-15 501.02 505.03 501.02 505.03 0.0M
2025-07-14 502.72 503.44 502.72 503.44 0.0M
2025-07-11 498.99 498.99 498.99 498.99 0.0M
2025-07-10 499.66 499.66 499.66 499.66 0.0M
2025-07-09 481.92 485.28 481.92 485.28 0.0M
2025-07-08 490.00 490.00 484.50 484.50 0.0M
2025-07-07 490.56 494.40 490.56 494.40 0.0M
2025-07-04 478.72 478.72 478.72 478.72 0.0M
2025-07-03 476.16 480.00 476.16 480.00 0.0M
2025-07-02 478.74 479.95 478.56 478.56 0.0M
2025-07-01 486.15 486.95 486.15 486.95 0.0M
2025-06-30 496.07 496.07 494.92 494.92 0.0M
2025-06-27 497.97 497.97 497.97 497.97 0.0M
2025-06-26 496.39 496.39 496.39 496.39 0.0M
2025-06-25 493.92 493.92 493.92 493.92 0.0M
2025-06-24 495.50 505.96 495.50 504.64 0.0M
2025-06-23 505.27 506.54 505.27 505.62 0.0M
2025-06-20 499.34 499.34 499.34 499.34 0.0M
2025-06-18 505.17 505.17 501.61 501.61 0.0M
2025-06-17 503.13 507.09 503.13 507.09 0.0M
2025-06-16 514.59 514.59 502.09 502.09 0.0M
2025-06-13 509.91 509.91 509.91 509.91 0.0M
2025-06-12 509.50 509.50 507.96 507.96 0.0M
2025-06-11 499.99 505.16 499.99 505.16 0.0M
2025-06-10 498.50 498.50 498.50 498.50 0.0M
2025-06-09 501.84 501.84 501.84 501.84 0.0M
2025-06-06 506.84 506.84 506.84 506.84 0.0M
2025-06-05 510.03 510.03 508.63 508.63 0.0M
2025-06-03 516.33 516.33 516.33 516.33 0.0M
2025-06-02 505.69 519.12 505.69 519.12 0.0M
2025-05-30 512.50 516.00 512.50 516.00 0.0M
2025-05-29 504.85 504.85 504.85 504.85 0.0M
2025-05-28 508.30 508.30 508.30 508.30 0.0M
2025-05-27 502.00 504.90 502.00 504.90 0.0M
2025-05-26 506.10 506.10 506.10 506.10 0.0M
2025-05-23 504.06 506.10 504.06 506.10 0.0M
2025-05-22 493.75 495.73 493.75 495.73 0.0M
2025-05-21 494.90 494.90 492.30 493.75 0.0M
2025-05-20 491.33 491.60 489.02 491.60 0.0M
2025-05-19 485.28 490.17 485.28 490.17 0.0M
2025-05-16 483.20 483.20 479.54 480.96 0.0M
2025-05-15 460.50 478.52 460.50 478.52 0.0M
2025-05-14 458.82 461.90 458.48 460.50 0.0M
2025-05-13 458.82 460.60 458.82 460.60 0.0M
2025-05-12 467.30 467.30 467.30 467.30 0.0M
2025-05-09 480.36 481.67 480.36 481.67 0.0M
2025-05-08 500.35 500.35 485.50 490.36 0.0M
2025-05-07 501.00 504.76 501.00 504.76 0.0M
2025-05-06 494.50 496.92 494.30 496.92 0.0M
2025-05-05 491.00 491.00 490.63 490.63 0.0M
2025-05-02 480.48 481.98 480.48 481.98 0.0M
2025-04-30 480.19 482.61 480.19 482.61 0.0M
2025-04-29 480.00 481.50 475.00 481.50 0.0M
2025-04-28 482.10 482.10 474.55 474.55 0.0M
2025-04-25 484.36 484.36 482.10 482.10 0.0M
2025-04-24 478.89 482.41 478.89 481.12 0.0M
2025-04-23 485.51 485.51 474.06 474.06 0.0M
2025-04-22 469.00 473.08 467.83 467.83 0.0M
2025-04-17 477.70 477.70 476.99 476.99 0.0M
2025-04-16 470.50 470.50 467.77 467.77 0.0M
2025-04-15 473.00 473.00 472.05 472.05 0.0M
2025-04-14 461.00 461.20 461.00 461.20 0.0M
2025-04-11 454.80 454.80 452.43 452.43 0.0M
2025-04-10 450.00 450.00 443.96 445.18 0.0M
2025-04-09 446.71 450.00 444.20 444.20 0.0M
2025-04-08 448.20 453.50 445.05 445.05 0.0M
2025-04-07 434.99 447.43 428.56 447.43 0.0M
2025-04-04 456.76 456.76 442.00 442.00 0.0M
2025-04-03 457.50 457.50 455.40 457.12 0.0M
2025-04-02 446.10 446.10 443.00 443.00 0.0M
2025-04-01 447.02 447.02 447.02 447.02 0.0M
2025-03-31 452.41 454.95 452.25 454.95 0.0M
2025-03-28 444.15 447.84 444.15 445.05 0.0M
2025-03-27 443.35 443.35 443.35 443.35 0.0M
2025-03-26 437.91 443.70 437.91 443.70 0.0M
2025-03-25 433.44 433.44 433.39 433.39 0.0M
2025-03-24 433.44 433.44 433.44 433.44 0.0M
2025-03-21 429.14 429.14 429.14 429.14 0.0M
2025-03-20 415.68 432.39 415.68 430.21 0.0M
2025-03-19 433.00 433.00 433.00 433.00 0.0M
2025-03-18 437.38 437.38 432.30 432.30 0.0M
2025-03-17 437.38 437.38 437.38 437.38 0.0M
2025-03-14 430.31 430.68 426.76 430.68 0.0M
2025-03-13 437.24 442.05 434.62 434.62 0.0M
2025-03-12 440.22 440.22 434.66 434.66 0.0M
2025-03-11 442.42 445.28 419.08 419.08 0.0M
2025-03-10 440.88 440.88 439.56 439.56 0.0M
2025-03-07 440.10 443.08 434.80 437.80 0.0M
2025-03-06 435.65 442.65 435.65 442.65 0.0M
2025-03-05 444.64 444.64 444.60 444.60 0.0M
2025-02-28 453.87 453.87 450.65 453.15 0.0M
2025-02-27 449.00 452.25 446.40 446.40 0.0M
2025-02-26 450.90 450.90 448.17 448.17 0.0M
2025-02-25 452.97 455.05 449.30 450.90 0.0M
2025-02-24 449.91 449.91 449.91 449.91 0.0M
2025-02-21 430.90 442.26 430.36 439.46 0.0M
2025-02-20 427.04 434.21 427.04 434.15 0.0M
2025-02-19 430.08 430.08 422.40 424.58 0.0M
2025-02-18 425.70 425.70 425.70 425.70 0.0M
2025-02-17 434.42 434.42 423.60 423.60 0.0M
2025-02-14 428.74 435.57 428.74 435.57 0.0M
2025-02-13 427.34 427.34 427.34 427.34 0.0M
2025-02-12 427.70 430.56 427.70 430.32 0.0M
2025-02-11 424.54 424.54 424.54 424.54 0.0M
2025-02-10 415.38 422.06 415.38 422.06 0.0M
2025-02-07 418.62 418.62 416.99 416.99 0.0M
2025-02-06 385.00 415.08 385.00 415.08 0.0M
2025-02-05 379.50 380.00 379.50 379.92 0.0M
2025-02-04 376.97 376.97 376.97 376.97 0.0M
2025-02-03 380.20 380.20 378.39 379.00 0.0M
2025-01-31 381.60 381.80 379.67 381.80 0.0M
2025-01-30 380.73 380.73 380.73 380.73 0.0M
2025-01-29 381.88 382.03 381.88 382.03 0.0M
2025-01-28 383.52 383.52 383.52 383.52 0.0M
2025-01-27 379.95 386.58 378.03 386.58 0.0M
2025-01-24 373.67 373.67 373.67 373.67 0.0M
2025-01-23 364.76 367.62 364.76 367.62 0.0M
2025-01-22 367.78 367.78 364.09 364.09 0.0M
2025-01-21 372.50 372.50 371.45 371.45 0.0M
2025-01-20 364.15 371.60 364.15 371.60 0.0M
2025-01-17 363.24 370.48 363.24 370.44 0.0M
2025-01-16 360.65 360.65 360.65 360.65 0.0M
2025-01-15 358.49 358.49 356.40 356.40 0.0M
2025-01-14 358.16 358.16 358.16 358.16 0.0M
2025-01-13 355.07 358.38 355.07 358.38 0.0M
2025-01-10 369.45 369.45 360.18 360.18 0.0M
2025-01-08 369.45 369.45 369.45 369.45 0.0M
2025-01-07 366.42 371.48 344.84 371.48 0.0M
2025-01-06 370.56 370.56 369.69 369.94 0.0M
2025-01-02 375.87 377.69 369.43 370.56 0.0M