Philippine Stock Exchange Inc (PSE)

PSE
🏛️ フィリピン →
191.50
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
2023-12-29 167.28 167.28 166.30 166.30 0.0M
2023-12-28 171.58 171.58 171.00 171.58 0.0M
2023-12-27 171.19 171.19 166.50 166.50 0.0M
2023-12-22 171.19 171.19 171.19 171.19 0.0M
2023-12-21 169.24 171.00 169.24 171.00 0.0M
2023-12-20 170.31 170.90 168.26 168.26 0.0M
2023-12-19 170.41 172.56 170.21 172.56 0.0M
2023-12-18 171.19 172.17 170.41 171.19 0.0M
2023-12-15 171.19 171.19 168.75 171.19 0.0M
2023-12-14 171.19 171.19 168.26 171.19 0.0M
2023-12-13 168.26 170.70 168.26 170.70 0.0M
2023-12-12 167.38 170.21 167.38 168.26 0.0M
2023-12-11 169.14 169.14 167.38 167.38 0.0M
2023-12-07 168.26 168.26 168.26 168.26 0.0M
2023-12-06 164.34 168.16 164.34 164.34 0.0M
2023-12-05 169.14 169.14 164.34 164.34 0.0M
2023-12-04 163.37 169.14 163.37 169.14 0.0M
2023-12-01 168.26 168.26 167.28 167.28 0.0M
2023-11-30 165.32 166.79 164.34 164.34 0.0M
2023-11-29 168.26 168.26 165.81 167.28 0.0M
2023-11-28 167.28 170.21 167.28 168.26 0.0M
2023-11-24 167.28 167.28 167.28 167.28 0.0M
2023-11-23 172.17 172.17 166.30 166.30 0.0M
2023-11-22 166.30 171.19 166.30 171.19 0.0M
2023-11-21 166.30 166.30 166.30 166.30 0.0M
2023-11-20 171.19 171.19 171.19 171.19 0.0M
2023-11-17 170.70 170.70 170.70 170.70 0.0M
2023-11-16 166.30 171.19 166.30 171.09 0.0M
2023-11-15 170.12 170.21 166.30 166.30 0.0M
2023-11-14 167.77 167.77 166.30 166.30 0.0M
2023-11-13 170.21 170.21 167.77 170.21 0.0M
2023-11-10 171.00 171.00 170.70 170.70 0.0M
2023-11-09 170.21 170.21 170.21 170.21 0.0M
2023-11-07 170.02 171.19 170.02 170.21 0.0M
2023-11-06 170.02 170.21 170.02 170.21 0.0M
2023-11-03 166.30 171.09 166.30 170.21 0.0M
2023-10-31 166.30 167.28 165.32 165.32 0.0M
2023-10-26 166.20 166.30 162.88 166.30 0.0M
2023-10-25 168.26 168.26 165.32 165.32 0.0M
2023-10-24 171.19 171.19 168.26 168.26 0.0M
2023-10-23 170.21 171.19 170.21 171.00 0.0M
2023-10-20 171.19 171.39 170.21 170.21 0.0M
2023-10-19 173.15 173.64 171.19 171.19 0.0M
2023-10-18 172.86 172.95 170.70 170.70 0.0M
2023-10-17 171.19 171.19 170.31 171.19 0.0M
2023-10-16 171.19 173.05 171.19 171.19 0.0M
2023-10-13 170.70 173.05 170.70 171.19 0.0M
2023-10-12 170.70 173.15 170.70 173.05 0.0M
2023-10-11 173.15 173.74 170.21 170.31 0.0M
2023-10-10 172.37 173.15 170.21 173.15 0.0M
2023-10-09 172.56 173.93 172.56 172.56 0.0M
2023-10-06 173.15 173.93 171.19 172.56 0.0M
2023-10-05 171.19 172.17 171.19 171.19 0.0M
2023-10-04 172.56 172.66 171.19 171.29 0.0M
2023-10-03 171.68 172.56 171.68 172.56 0.0M
2023-10-02 168.65 172.17 168.65 171.19 0.0M
2023-09-29 171.19 173.93 168.75 171.29 0.0M
2023-09-28 168.84 171.29 168.84 171.29 0.0M
2023-09-27 169.24 169.24 168.36 168.36 0.0M
2023-09-26 168.26 169.24 168.26 169.24 0.0M
2023-09-25 168.16 168.26 165.42 167.28 0.0M
2023-09-22 168.26 168.26 166.30 167.28 0.0M
2023-09-21 168.06 168.26 166.11 166.30 0.0M
2023-09-20 167.28 168.16 165.32 166.30 0.0M
2023-09-19 164.44 167.18 164.34 166.20 0.0M
2023-09-18 167.28 168.26 162.88 163.56 0.0M
2023-09-15 162.39 165.81 162.39 162.49 0.0M
2023-09-14 161.41 165.32 161.41 164.34 0.0M
2023-09-13 163.37 163.37 161.41 161.41 0.0M
2023-09-12 163.37 166.30 158.57 166.20 0.0M
2023-09-11 158.57 166.30 158.57 163.37 0.0M
2023-09-08 166.30 166.30 158.48 158.48 0.0M
2023-09-07 160.43 166.30 160.43 166.30 0.0M
2023-09-06 166.30 166.30 162.39 162.39 0.0M
2023-09-05 167.28 167.28 163.37 163.37 0.0M
2023-09-04 160.33 168.26 160.33 167.28 0.0M
2023-09-01 157.59 158.48 157.59 158.48 0.0M
2023-08-31 159.36 159.36 156.03 158.48 0.0M
2023-08-30 159.45 159.45 157.50 157.50 0.0M
2023-08-29 156.62 159.84 156.62 159.45 0.0M
2023-08-25 158.38 158.38 156.52 157.50 0.0M
2023-08-24 156.62 156.62 156.62 156.62 0.0M
2023-08-23 156.81 157.50 156.52 156.52 0.0M
2023-08-22 159.84 159.84 158.48 158.48 0.0M
2023-08-18 160.33 160.33 158.48 158.48 0.0M
2023-08-17 160.43 160.43 160.43 160.43 0.0M
2023-08-16 160.92 164.34 160.92 161.41 0.0M
2023-08-15 156.62 161.31 156.52 160.43 0.0M
2023-08-14 159.45 160.43 156.81 156.81 0.0M
2023-08-11 160.04 160.04 159.45 159.45 0.0M
2023-08-10 156.52 160.24 156.52 160.24 0.0M
2023-08-09 157.50 157.50 155.54 156.52 0.0M
2023-08-08 156.52 160.43 156.52 156.52 0.0M
2023-08-07 155.64 158.28 155.64 156.52 0.0M
2023-08-04 160.43 160.43 155.54 155.54 0.0M
2023-08-03 160.43 160.43 156.52 156.52 0.0M
2023-08-02 161.12 161.12 161.12 161.12 0.0M
2023-08-01 161.41 162.39 161.21 161.21 0.0M
2023-07-31 161.41 161.41 156.52 161.31 0.0M
2023-07-28 162.39 162.39 156.52 157.69 0.0M
2023-07-27 156.52 162.39 156.52 162.39 0.0M
2023-07-26 156.52 158.48 156.52 157.50 0.0M
2023-07-25 159.45 159.45 155.54 155.54 0.0M
2023-07-24 155.15 159.45 155.15 155.54 0.0M
2023-07-21 156.42 159.94 156.42 159.94 0.0M
2023-07-20 154.66 159.75 154.66 155.05 0.0M
2023-07-19 159.84 159.84 155.05 157.20 0.0M
2023-07-18 160.33 160.33 158.48 159.94 0.0M
2023-07-17 160.33 160.33 160.33 160.33 0.0M
2023-07-14 161.31 161.31 155.05 155.05 0.0M
2023-07-13 160.82 160.82 160.43 160.43 0.0M
2023-07-12 159.65 160.92 155.15 155.25 0.0M
2023-07-11 159.75 160.14 156.52 159.65 0.0M
2023-07-10 159.75 159.75 159.65 159.75 0.0M
2023-07-07 155.54 160.24 155.05 159.84 0.0M
2023-07-06 160.43 160.43 155.25 155.25 0.0M
2023-07-05 161.31 161.31 156.52 156.52 0.0M
2023-07-04 160.33 160.43 156.52 158.48 0.0M
2023-07-03 160.43 160.82 157.79 160.73 0.0M
2023-06-30 157.50 161.41 156.52 160.92 0.0M
2023-06-29 160.33 160.33 156.52 157.50 0.0M
2023-06-27 156.52 160.33 156.52 160.33 0.0M
2023-06-26 155.64 160.33 153.68 156.52 0.0M
2023-06-23 159.84 159.84 154.56 155.93 0.0M
2023-06-22 160.33 160.33 155.54 156.52 0.0M
2023-06-21 161.31 161.31 153.58 161.12 0.0M
2023-06-20 158.48 161.31 153.58 161.31 0.0M
2023-06-19 155.54 156.52 153.58 156.52 0.0M
2023-06-16 156.52 157.40 155.34 155.54 0.0M
2023-06-15 157.40 157.50 152.61 155.34 0.0M
2023-06-14 156.62 157.40 156.52 157.40 0.0M
2023-06-13 157.59 157.59 156.52 157.40 0.1M
2023-06-09 156.52 158.38 156.52 157.50 0.0M
2023-06-08 156.62 158.96 156.62 156.62 0.0M
2023-06-07 159.45 159.45 159.45 159.45 0.0M
2023-06-06 160.33 160.43 157.50 157.50 0.0M
2023-06-05 160.33 160.33 159.94 159.94 0.0M
2023-06-02 157.50 160.33 157.50 157.50 0.0M
2023-06-01 160.43 160.43 157.69 157.69 0.0M
2023-05-31 158.48 160.33 157.59 157.69 0.0M
2023-05-30 160.43 160.43 160.43 160.43 0.0M
2023-05-29 161.41 161.41 160.43 160.43 0.0M
2023-05-26 160.43 160.43 160.43 160.43 0.0M
2023-05-25 162.39 162.39 158.48 158.48 0.0M
2023-05-24 162.39 162.39 161.41 161.41 0.0M
2023-05-23 162.39 162.39 158.48 161.41 0.0M
2023-05-22 164.34 164.34 161.41 161.41 0.0M
2023-05-19 162.39 164.34 161.41 163.37 0.0M
2023-05-18 164.83 164.83 157.50 158.48 0.0M
2023-05-17 162.19 162.19 161.41 161.41 0.0M
2023-05-16 162.39 164.83 162.19 162.19 0.0M
2023-05-15 164.83 164.83 162.39 162.39 0.0M
2023-05-12 160.43 161.41 160.43 161.41 0.0M
2023-05-11 161.41 161.41 160.43 161.41 0.0M
2023-05-10 161.41 161.80 160.43 161.41 0.0M
2023-05-09 161.70 161.70 161.41 161.41 0.0M
2023-05-08 161.90 161.90 161.41 161.41 0.0M
2023-05-05 162.98 163.37 162.39 162.39 0.0M
2023-05-04 165.13 165.13 162.98 162.98 0.0M
2023-05-03 165.32 165.32 164.34 164.34 0.0M
2023-05-02 159.06 165.32 159.06 159.94 0.0M
2023-04-28 158.57 165.71 158.48 165.62 0.0M
2023-04-27 164.93 169.72 164.93 166.20 0.0M
2023-04-26 156.71 163.86 156.62 163.66 0.0M
2023-04-25 166.20 166.20 164.05 164.05 0.0M
2023-04-24 163.37 165.32 156.52 156.62 0.0M
2023-04-20 165.32 165.32 165.32 165.32 0.0M
2023-04-19 166.30 166.30 154.46 165.62 0.0M
2023-04-18 163.37 166.30 163.37 166.30 0.0M
2023-04-17 158.38 166.30 156.52 166.30 0.0M
2023-04-14 158.96 158.96 156.52 158.38 0.0M
2023-04-13 160.43 160.43 153.68 156.52 0.0M
2023-04-12 163.86 163.86 158.48 158.48 0.0M
2023-04-11 166.30 166.30 161.41 161.41 0.0M
2023-04-05 169.72 169.72 169.72 169.72 0.0M
2023-04-04 166.40 170.02 158.48 167.28 0.0M
2023-04-03 164.34 170.21 164.34 166.30 0.0M
2023-03-31 170.21 171.19 164.34 164.34 0.0M
2023-03-30 166.06 166.06 165.11 166.06 0.0M
2023-03-29 167.95 167.95 165.58 166.06 0.0M
2023-03-28 166.06 170.80 166.06 168.90 0.0M
2023-03-27 168.90 170.80 163.49 163.49 0.0M
2023-03-24 163.21 174.60 163.21 168.90 0.0M
2023-03-23 153.72 162.26 153.72 161.31 0.0M
2023-03-22 153.72 153.72 152.77 153.63 0.0M
2023-03-21 154.67 158.47 152.01 152.01 0.0M
2023-03-20 161.31 161.31 148.03 155.14 0.0M
2023-03-17 161.31 161.31 161.31 161.31 0.0M
2023-03-16 156.57 156.57 153.72 156.57 0.0M
2023-03-15 161.31 161.31 156.57 161.31 0.0M
2023-03-14 162.26 162.26 156.57 156.57 0.0M
2023-03-13 161.31 162.26 161.31 162.26 0.0M
2023-03-10 163.21 166.06 163.21 163.21 0.0M
2023-03-09 163.21 166.06 163.21 166.06 0.0M
2023-03-08 167.95 167.95 166.06 166.06 0.0M
2023-03-07 168.90 168.90 166.25 167.95 0.0M
2023-03-06 167.95 167.95 167.01 167.01 0.0M
2023-03-03 166.15 167.01 166.15 167.01 0.0M
2023-03-02 166.06 166.15 166.06 166.15 0.0M
2023-03-01 167.95 169.85 165.11 169.85 0.0M
2023-02-28 169.85 170.80 168.90 169.85 0.0M
2023-02-27 171.28 171.28 169.85 169.85 0.0M
2023-02-24 170.80 171.28 169.85 171.28 0.0M
2023-02-23 170.80 171.28 169.85 171.28 0.0M
2023-02-22 168.90 168.90 168.90 168.90 0.0M
2023-02-21 170.33 171.75 169.85 171.75 0.0M
2023-02-20 168.90 168.90 167.95 167.95 0.0M
2023-02-17 170.80 170.80 170.80 170.80 0.0M
2023-02-16 170.80 171.75 170.80 170.80 0.0M
2023-02-15 172.70 172.70 167.95 167.95 0.0M
2023-02-14 171.75 173.65 171.75 173.65 0.0M
2023-02-13 172.70 173.65 167.01 173.65 0.0M
2023-02-10 174.12 174.12 172.70 173.65 0.0M
2023-02-09 175.07 175.07 170.80 170.80 0.0M
2023-02-08 175.55 175.55 170.80 175.07 0.0M
2023-02-07 179.82 179.82 174.60 176.49 0.0M
2023-02-06 169.85 180.29 169.85 179.34 0.0M
2023-02-03 169.85 170.80 168.90 169.85 0.0M
2023-02-02 168.90 170.80 168.90 169.85 0.0M
2023-02-01 167.95 167.95 165.68 167.95 0.0M
2023-01-31 169.85 169.85 167.95 167.95 0.0M
2023-01-30 170.80 170.80 167.95 169.85 0.0M
2023-01-27 170.33 170.80 169.85 169.85 0.0M
2023-01-26 170.80 170.80 166.06 170.80 0.0M
2023-01-25 169.85 170.80 169.85 170.80 0.0M
2023-01-24 165.96 170.33 165.11 169.85 0.0M
2023-01-23 161.12 165.96 161.12 163.21 0.0M
2023-01-20 158.56 159.89 158.56 159.79 0.0M
2023-01-19 158.47 159.41 158.47 159.41 0.0M
2023-01-18 158.28 158.47 157.14 158.47 0.0M
2023-01-17 158.28 158.28 156.85 158.18 0.0M
2023-01-16 156.09 158.47 156.09 158.47 0.0M
2023-01-13 155.62 156.09 155.62 155.62 0.0M
2023-01-12 155.33 156.47 155.33 155.62 0.0M
2023-01-11 155.62 155.62 155.24 155.62 0.0M
2023-01-10 156.47 156.47 156.09 156.09 0.0M
2023-01-09 156.38 156.57 151.82 155.62 0.0M
2023-01-06 156.38 156.38 156.28 156.38 0.0M
2023-01-05 156.28 156.38 151.82 156.28 0.0M
2023-01-04 155.62 156.28 151.35 155.62 0.0M
2023-01-03 151.82 156.38 151.82 155.62 0.0M