Philippine Stock Exchange Inc (PSE)

PSE
🏛️ フィリピン →
194.00
最終更新: 2025-09-29
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
2021-12-31 215.80 215.80 215.00 215.00 0.0M
2021-12-29 210.00 215.80 210.00 215.80 0.0M
2021-12-28 215.80 215.80 210.00 210.00 0.0M
2021-12-27 212.00 215.80 211.40 215.80 0.0M
2021-12-24 211.20 211.20 211.20 211.20 0.0M
2021-12-23 216.00 216.00 216.00 216.00 0.0M
2021-12-22 215.00 215.20 211.20 211.20 0.0M
2021-12-21 216.00 216.00 216.00 216.00 0.0M
2021-12-20 212.80 216.60 212.80 216.00 0.0M
2021-12-17 216.00 216.80 216.00 216.60 0.0M
2021-12-16 213.60 216.00 213.60 216.00 0.0M
2021-12-15 213.40 213.60 213.00 213.40 0.0M
2021-12-14 213.60 213.60 213.40 213.40 0.0M
2021-12-13 213.40 213.40 213.00 213.00 0.0M
2021-12-10 213.40 213.60 210.00 213.40 0.0M
2021-12-09 205.00 206.00 204.00 204.00 0.0M
2021-12-07 207.00 207.00 205.00 205.00 0.0M
2021-12-06 207.00 207.00 205.00 207.00 0.0M
2021-12-03 209.00 209.00 207.00 207.00 0.0M
2021-12-02 206.00 209.00 206.00 209.00 0.0M
2021-12-01 213.00 213.00 206.00 206.00 0.0M
2021-11-29 213.60 213.60 209.00 213.00 0.0M
2021-11-26 217.80 217.80 214.00 214.00 0.0M
2021-11-25 210.20 210.20 209.00 209.00 0.0M
2021-11-24 219.00 220.00 218.00 219.00 0.0M
2021-11-23 209.00 218.60 208.00 218.60 0.0M
2021-11-22 213.00 213.00 209.00 209.00 0.0M
2021-11-19 218.00 218.00 210.00 210.00 0.0M
2021-11-18 219.00 219.00 218.00 218.00 0.0M
2021-11-17 220.00 220.00 209.40 219.00 0.0M
2021-11-16 221.00 223.00 219.60 220.00 0.0M
2021-11-15 219.80 222.00 219.80 222.00 0.0M
2021-11-12 219.80 219.80 218.00 219.00 0.0M
2021-11-11 214.00 219.80 214.00 219.80 0.0M
2021-11-10 220.00 220.00 210.00 214.00 0.0M
2021-11-09 224.80 224.80 219.60 220.00 0.0M
2021-11-08 219.00 224.80 219.00 224.80 0.0M
2021-11-05 219.40 220.00 219.00 220.00 0.0M
2021-11-04 219.60 219.60 219.40 219.40 0.0M
2021-11-03 230.00 230.00 219.20 219.60 0.0M
2021-11-02 220.00 220.00 219.20 220.00 0.0M
2021-10-29 220.00 220.00 219.20 220.00 0.0M
2021-10-28 220.40 220.40 220.00 220.00 0.0M
2021-10-27 230.00 230.00 220.20 220.20 0.0M
2021-10-26 224.00 230.00 224.00 230.00 0.0M
2021-10-25 224.00 224.00 223.80 223.80 0.0M
2021-10-22 219.80 225.00 219.00 225.00 0.0M
2021-10-21 219.40 219.60 219.40 219.60 0.0M
2021-10-20 225.00 225.00 225.00 225.00 0.0M
2021-10-19 226.80 226.80 226.80 226.80 0.0M
2021-10-18 228.80 228.80 227.80 227.80 0.0M
2021-10-15 229.00 229.00 229.00 229.00 0.0M
2021-10-14 230.00 230.00 219.00 230.00 0.0M
2021-10-13 217.00 230.00 217.00 230.00 0.0M
2021-10-12 219.00 219.00 217.00 217.00 0.0M
2021-10-11 222.80 222.80 219.00 219.00 0.0M
2021-10-08 224.80 224.80 219.00 223.80 0.0M
2021-10-07 218.20 224.00 218.20 224.00 0.0M
2021-10-06 228.00 228.00 220.00 227.00 0.0M
2021-10-05 219.80 228.60 215.00 228.20 0.0M
2021-10-04 229.00 229.00 220.00 228.80 0.0M
2021-10-01 225.00 230.00 225.00 229.00 0.0M
2021-09-30 219.80 229.80 215.00 225.00 0.0M
2021-09-29 227.00 227.00 208.00 219.80 0.0M
2021-09-28 225.20 230.00 225.00 228.00 0.0M
2021-09-27 225.00 234.00 225.00 225.20 0.0M
2021-09-24 230.00 233.80 230.00 233.80 0.0M
2021-09-23 224.20 229.00 224.20 229.00 0.0M
2021-09-22 229.00 229.00 216.00 224.20 0.0M
2021-09-21 227.40 227.40 226.00 226.00 0.0M
2021-09-20 230.40 230.40 227.40 227.40 0.0M
2021-09-17 230.20 235.00 230.20 230.20 0.0M
2021-09-16 235.00 235.00 234.00 234.00 0.0M
2021-09-15 237.80 248.00 235.00 235.00 0.0M
2021-09-14 228.20 234.80 228.00 228.00 0.0M
2021-09-13 238.00 238.00 230.00 230.00 0.0M
2021-09-10 245.60 246.80 230.20 238.00 0.0M
2021-09-09 238.00 247.00 232.00 240.00 0.0M
2021-09-08 239.40 239.40 238.00 238.00 0.0M
2021-09-07 231.00 244.00 231.00 243.60 0.0M
2021-09-06 225.00 232.00 225.00 231.00 0.0M
2021-09-03 231.00 236.00 225.00 235.00 0.0M
2021-09-02 220.00 236.00 220.00 231.00 0.0M
2021-09-01 217.00 229.00 215.00 220.00 0.0M
2021-08-31 215.00 217.20 210.20 217.00 0.0M
2021-08-27 214.00 214.80 205.00 205.00 0.0M
2021-08-26 215.80 216.00 214.00 215.00 0.0M
2021-08-25 216.00 216.00 212.00 215.80 0.0M
2021-08-24 216.00 216.00 216.00 216.00 0.0M
2021-08-23 216.00 216.00 205.00 216.00 0.0M
2021-08-20 218.00 220.00 216.00 216.00 0.0M
2021-08-19 217.00 223.00 206.00 217.00 0.0M
2021-08-18 208.40 218.00 208.40 218.00 0.0M
2021-08-17 210.00 220.00 208.00 219.00 0.0M
2021-08-16 209.00 210.00 205.00 210.00 0.0M
2021-08-13 217.00 217.00 208.20 209.40 0.0M
2021-08-12 215.00 216.00 215.00 215.00 0.0M
2021-08-11 210.00 215.00 210.00 215.00 0.0M
2021-08-10 214.80 217.80 208.20 210.00 0.0M
2021-08-09 209.40 220.00 209.40 214.80 0.0M
2021-08-06 219.00 219.00 200.00 209.40 0.0M
2021-08-05 231.80 231.80 210.00 219.00 0.1M
2021-08-04 239.00 239.00 231.80 231.80 0.0M
2021-08-03 239.40 239.40 230.00 239.00 0.0M
2021-08-02 220.00 239.40 216.00 239.40 0.0M
2021-07-30 215.00 225.40 215.00 224.20 0.0M
2021-07-29 210.20 224.80 209.00 216.00 0.0M
2021-07-28 220.00 220.00 210.00 210.00 0.0M
2021-07-27 222.60 226.60 220.00 220.00 0.0M
2021-07-26 229.00 229.00 220.00 226.60 0.0M
2021-07-23 234.40 237.20 223.20 229.20 0.0M
2021-07-22 228.00 239.60 210.00 234.80 0.0M
2021-07-21 232.00 232.00 228.60 228.60 0.0M
2021-07-19 240.00 240.00 215.00 232.20 0.0M
2021-07-16 247.60 247.60 240.00 244.00 0.0M
2021-07-15 250.00 250.00 247.00 247.00 0.0M
2021-07-14 233.20 250.00 233.20 246.80 0.1M
2021-07-13 220.00 245.00 220.00 238.00 0.0M
2021-07-12 225.40 225.40 223.60 223.60 0.0M
2021-07-09 227.60 227.60 217.00 223.80 0.0M
2021-07-08 230.00 230.00 220.00 227.80 0.0M
2021-07-07 220.00 230.00 213.00 230.00 0.0M
2021-07-06 212.00 220.00 210.00 220.00 0.0M
2021-07-05 209.20 212.00 209.20 212.00 0.0M
2021-07-02 209.00 212.00 204.60 212.00 0.0M
2021-07-01 209.00 210.00 209.00 209.00 0.0M
2021-06-30 208.20 209.00 200.00 209.00 0.0M
2021-06-29 208.20 208.20 205.00 207.00 0.0M
2021-06-28 208.20 208.20 208.00 208.00 0.0M
2021-06-25 208.00 208.20 206.20 208.20 0.0M
2021-06-24 199.00 208.00 199.00 208.00 0.0M
2021-06-23 199.00 199.00 197.00 197.10 0.0M
2021-06-22 198.50 199.00 198.10 199.00 0.0M
2021-06-21 205.00 205.00 198.50 200.00 0.0M
2021-06-18 208.60 208.60 201.20 205.00 0.0M
2021-06-17 207.00 208.00 201.00 208.00 0.0M
2021-06-16 201.00 207.00 201.00 207.00 0.0M
2021-06-15 203.60 205.60 199.00 201.00 0.0M
2021-06-14 204.00 204.00 198.80 203.00 0.0M
2021-06-11 205.00 205.80 198.10 204.00 0.0M
2021-06-10 205.00 206.60 197.60 205.00 0.0M
2021-06-09 206.00 206.20 196.70 206.00 0.0M
2021-06-08 199.00 206.00 196.20 206.00 0.0M
2021-06-07 205.00 205.00 197.00 199.00 0.0M
2021-06-04 206.00 206.00 195.00 206.00 0.1M
2021-06-03 191.30 210.00 191.30 207.00 0.1M
2021-06-02 183.50 199.90 180.70 195.00 0.0M
2021-06-01 175.20 186.30 170.10 183.40 0.0M
2021-05-31 168.00 200.00 168.00 175.50 0.0M
2021-05-28 167.00 169.00 167.00 168.00 0.0M
2021-05-27 167.10 170.00 165.00 170.00 0.0M
2021-05-26 165.00 167.00 165.00 167.00 0.0M
2021-05-25 164.90 165.90 161.00 165.00 0.1M
2021-05-24 161.00 164.50 160.00 164.40 0.0M
2021-05-21 161.60 164.90 161.40 161.40 0.0M
2021-05-20 161.50 162.00 160.90 161.60 0.0M
2021-05-19 156.00 165.00 156.00 161.10 0.1M
2021-05-18 155.00 156.00 155.00 156.00 0.0M
2021-05-17 155.90 159.90 153.10 153.20 0.0M
2021-05-14 155.00 156.60 153.10 155.90 0.0M
2021-05-12 155.00 155.00 153.20 155.00 0.0M
2021-05-11 160.00 160.00 153.10 155.00 0.0M
2021-05-10 157.00 159.20 155.30 159.20 0.0M
2021-05-07 155.00 157.00 155.00 155.10 0.0M
2021-05-06 154.00 160.00 154.00 160.00 0.0M
2021-05-05 153.10 153.10 153.00 153.00 0.0M
2021-05-04 157.10 160.00 152.00 152.10 0.1M
2021-05-03 160.00 160.00 157.00 157.00 0.0M
2021-04-30 160.00 160.90 157.00 160.40 0.0M
2021-04-29 157.00 163.00 157.00 161.00 0.0M
2021-04-28 152.00 155.00 152.00 155.00 0.0M
2021-04-27 149.40 152.50 149.40 152.00 0.0M
2021-04-26 147.00 147.00 147.00 147.00 0.0M
2021-04-23 148.40 148.50 147.00 147.00 0.0M
2021-04-22 147.40 147.40 147.40 147.40 0.0M
2021-04-21 147.20 147.20 147.20 147.20 0.0M
2021-04-20 149.80 149.90 147.20 147.20 0.0M
2021-04-19 148.00 148.00 147.80 147.80 0.0M
2021-04-16 146.00 148.00 145.80 148.00 0.0M
2021-04-15 146.00 146.00 144.00 146.00 0.0M
2021-04-14 145.70 146.00 143.10 146.00 0.0M
2021-04-13 146.00 146.20 142.00 146.00 0.0M
2021-04-12 144.30 146.00 143.20 146.00 0.0M
2021-04-08 143.80 144.40 142.00 144.40 0.0M
2021-04-07 143.90 144.90 143.80 143.80 0.0M
2021-04-06 141.00 143.80 141.00 143.80 0.0M
2021-04-05 142.00 143.80 140.00 142.00 0.0M
2021-03-31 143.80 143.80 141.00 142.80 0.0M
2021-03-30 140.00 143.90 140.00 141.10 0.0M
2021-03-29 141.50 144.40 140.00 143.90 0.0M
2021-03-26 144.00 144.00 140.10 141.20 0.0M
2021-03-25 145.00 145.50 144.00 144.00 0.0M
2021-03-24 144.00 144.90 142.10 144.00 0.0M
2021-03-23 145.00 145.90 144.00 144.00 0.0M
2021-03-22 142.10 146.90 141.00 146.50 0.0M
2021-03-19 147.00 147.00 142.10 142.10 0.0M
2021-03-18 144.00 147.00 143.00 147.00 0.0M
2021-03-17 142.00 144.80 142.00 144.00 0.0M
2021-03-16 149.50 150.50 149.50 150.00 0.9M
2021-03-15 150.50 150.50 149.00 150.00 0.5M
2021-03-12 150.20 150.70 150.20 150.40 0.0M
2021-03-11 150.70 150.70 150.50 150.50 0.0M
2021-03-10 150.30 151.10 150.30 150.70 0.0M
2021-03-09 150.60 151.00 150.10 150.40 0.0M
2021-03-08 151.30 153.00 150.50 150.50 0.0M
2021-03-05 151.00 151.30 150.50 151.20 0.0M
2021-03-04 151.20 152.50 150.50 150.90 0.0M
2021-03-03 151.30 151.30 150.50 151.10 0.0M
2021-03-02 151.00 152.00 150.50 151.30 0.0M
2021-03-01 152.90 152.90 150.00 150.80 0.0M
2021-02-26 146.80 151.00 146.50 148.80 0.1M
2021-02-24 147.20 147.20 146.80 146.80 0.0M
2021-02-23 148.40 148.40 147.50 148.00 0.0M
2021-02-22 149.00 149.00 148.50 148.50 0.0M
2021-02-19 149.50 149.50 149.00 149.00 0.0M
2021-02-18 149.70 150.50 149.10 149.50 0.0M
2021-02-17 151.50 151.90 149.70 150.80 0.0M
2021-02-16 151.00 151.50 150.70 151.00 0.0M
2021-02-15 153.00 153.00 150.50 150.50 0.0M
2021-02-11 153.50 153.50 151.50 151.50 0.0M
2021-02-10 151.90 152.00 151.00 151.30 0.0M
2021-02-09 153.80 153.80 151.20 152.50 0.0M
2021-02-08 152.90 153.80 151.40 153.80 0.0M
2021-02-05 151.60 153.70 151.30 152.90 0.0M
2021-02-04 153.90 153.90 153.00 153.00 0.0M
2021-02-03 153.90 154.00 153.00 153.00 0.0M
2021-02-02 153.00 154.00 152.00 153.80 0.0M
2021-02-01 153.50 154.00 150.80 151.00 0.0M
2021-01-29 153.90 153.90 151.30 153.80 0.0M
2021-01-28 152.00 154.00 151.00 151.60 0.0M
2021-01-27 152.00 152.00 151.50 151.60 0.0M
2021-01-26 152.70 152.70 152.30 152.30 0.0M
2021-01-25 152.60 154.00 152.60 154.00 0.0M
2021-01-22 152.60 153.00 152.50 152.50 0.0M
2021-01-21 154.00 154.00 153.00 153.00 0.0M
2021-01-20 153.00 154.00 152.50 153.50 0.0M
2021-01-19 154.00 154.00 152.50 153.00 0.0M
2021-01-18 153.00 154.00 152.50 152.50 0.0M
2021-01-15 154.00 154.00 152.60 153.00 0.0M
2021-01-14 153.00 154.00 153.00 154.00 0.0M
2021-01-13 153.90 154.00 152.00 154.00 0.0M
2021-01-12 154.90 154.90 154.00 154.00 0.0M
2021-01-11 152.50 154.50 152.00 154.50 0.0M
2021-01-08 152.90 152.90 151.00 152.00 0.0M
2021-01-07 152.50 153.00 152.50 152.70 0.0M
2021-01-06 152.90 152.90 152.30 152.50 0.0M
2021-01-05 153.00 153.00 152.40 152.40 0.0M
2021-01-04 153.80 153.80 153.20 153.50 0.0M