Phoenix Petroleum Philippines Inc Pref B (PNX3B)

PNX3B
🏛️ フィリピン →
24.95
最終更新: 2024-05-15
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 68.20 68.20 65.30 65.30 0.0M
2022-12-28 67.80 68.10 67.50 68.00 0.0M
2022-12-27 67.95 67.95 64.90 67.95 0.0M
2022-12-23 68.40 68.40 61.50 64.90 0.0M
2022-12-22 69.65 69.65 64.90 68.65 0.0M
2022-12-21 73.30 75.00 65.00 69.85 0.0M
2022-12-20 79.95 80.00 66.10 73.40 0.0M
2022-12-19 85.00 85.00 65.00 79.95 0.0M
2022-12-16 89.90 89.90 88.05 89.75 0.0M
2022-12-15 89.00 89.00 89.00 89.00 0.0M
2022-12-14 89.00 89.00 89.00 89.00 0.0M
2022-12-13 89.95 89.95 89.95 89.95 0.0M
2022-12-12 90.00 90.00 90.00 90.00 0.0M
2022-12-09 88.00 89.95 88.00 89.95 0.0M
2022-12-07 90.85 90.90 90.85 90.85 0.0M
2022-12-06 90.00 90.00 89.90 89.90 0.0M
2022-12-02 88.00 90.90 88.00 90.90 0.0M
2022-12-01 89.00 90.95 87.50 90.90 0.0M
2022-11-29 90.80 91.00 90.80 90.95 0.0M
2022-11-25 90.80 90.80 90.80 90.80 0.0M
2022-11-24 91.75 91.75 91.50 91.50 0.0M
2022-11-23 91.70 91.80 88.00 88.00 0.0M
2022-11-22 90.50 92.00 90.50 91.00 0.0M
2022-11-21 91.80 91.80 91.75 91.80 0.0M
2022-11-18 89.70 91.75 89.70 89.95 0.0M
2022-11-17 89.70 89.70 89.70 89.70 0.0M
2022-11-16 87.90 89.00 87.90 89.00 0.0M
2022-11-15 87.80 87.80 87.80 87.80 0.0M
2022-11-14 87.80 87.80 87.80 87.80 0.0M
2022-11-11 87.75 87.75 86.75 87.75 0.0M
2022-11-10 88.00 88.00 88.00 88.00 0.0M
2022-11-09 87.80 87.80 85.20 87.75 0.0M
2022-11-08 87.95 88.00 85.15 87.80 0.0M
2022-11-04 88.80 88.90 85.10 88.90 0.0M
2022-11-02 89.40 89.40 89.40 89.40 0.0M
2022-10-28 85.90 89.50 85.90 89.40 0.0M
2022-10-27 85.00 89.00 85.00 88.95 0.0M
2022-10-26 89.60 89.70 89.60 89.70 0.0M
2022-10-25 89.70 89.70 89.70 89.70 0.0M
2022-10-24 87.95 87.95 87.95 87.95 0.0M
2022-10-21 85.15 85.15 85.10 85.15 0.0M
2022-10-19 91.90 91.90 90.00 90.00 0.0M
2022-10-18 89.95 90.00 89.95 90.00 0.0M
2022-10-13 80.10 92.00 80.10 92.00 0.0M
2022-10-12 92.05 92.05 92.05 92.05 0.0M
2022-10-11 92.40 92.40 92.40 92.40 0.0M
2022-10-10 92.00 92.00 92.00 92.00 0.0M
2022-10-05 92.90 92.90 92.90 92.90 0.0M
2022-10-04 84.95 85.95 82.50 84.95 0.0M
2022-10-03 86.75 86.75 84.50 84.50 0.0M
2022-09-30 90.00 90.00 80.05 86.90 0.0M
2022-09-29 90.00 92.90 90.00 92.90 0.0M
2022-09-28 92.95 92.95 90.05 92.85 0.0M
2022-09-27 92.95 92.95 92.95 92.95 0.0M
2022-09-23 92.95 92.95 92.95 92.95 0.0M
2022-09-21 92.85 92.95 92.85 92.95 0.0M
2022-09-20 92.85 92.85 92.85 92.85 0.0M
2022-09-19 92.85 92.85 92.85 92.85 0.0M
2022-09-16 91.90 92.85 91.90 92.85 0.0M
2022-09-12 93.00 93.00 92.55 92.85 0.0M
2022-09-07 92.70 92.70 92.60 92.60 0.0M
2022-09-06 91.00 92.20 91.00 92.00 0.0M
2022-09-05 90.00 91.65 89.90 91.00 0.0M
2022-09-02 89.50 89.90 89.50 89.90 0.0M
2022-09-01 89.25 90.00 89.25 89.90 0.0M
2022-08-31 88.90 89.15 88.00 89.15 0.0M
2022-08-30 89.45 89.45 85.00 89.25 0.0M
2022-08-26 85.20 89.75 85.00 89.45 0.0M
2022-08-25 89.90 89.90 89.90 89.90 0.0M
2022-08-24 84.00 89.65 84.00 89.55 0.0M
2022-08-23 89.75 89.75 89.75 89.75 0.0M
2022-08-22 85.00 89.65 85.00 89.60 0.0M
2022-08-19 87.95 88.95 81.00 88.95 0.0M
2022-08-18 86.00 90.00 86.00 88.00 0.0M
2022-08-15 87.85 90.00 87.00 90.00 0.0M
2022-08-12 87.95 87.95 85.00 87.85 0.0M
2022-08-11 83.50 83.50 83.40 83.45 0.0M
2022-08-10 83.70 83.70 83.50 83.50 0.0M
2022-08-09 80.70 87.00 80.70 82.00 0.0M
2022-08-08 80.00 82.95 80.00 80.60 0.1M
2022-08-05 79.95 79.95 79.95 79.95 0.0M
2022-08-04 78.95 79.95 78.00 79.95 0.0M
2022-08-03 75.00 80.00 75.00 80.00 0.0M
2022-08-02 89.00 89.00 79.00 80.00 0.0M
2022-08-01 89.50 89.50 85.00 87.00 0.0M
2022-07-29 90.00 90.00 89.50 90.00 0.0M
2022-07-28 96.85 96.85 90.00 90.00 0.0M
2022-07-27 99.95 99.95 96.00 96.85 0.0M
2022-07-26 90.00 96.95 90.00 96.95 0.0M
2022-07-25 99.60 99.60 90.00 98.20 0.0M
2022-07-22 100.00 100.00 100.00 100.00 0.0M
2022-07-21 100.00 100.00 100.00 100.00 0.0M
2022-07-20 100.00 100.00 100.00 100.00 0.0M
2022-07-19 100.00 100.00 99.60 99.60 0.0M
2022-07-18 100.00 100.00 100.00 100.00 0.0M
2022-07-15 99.80 100.00 99.60 100.00 0.0M
2022-07-14 100.40 100.40 99.50 100.00 0.0M
2022-07-13 100.40 100.40 100.40 100.40 0.0M
2022-07-11 100.00 100.50 100.00 100.50 0.0M
2022-07-08 100.00 101.00 100.00 101.00 0.0M
2022-07-07 101.00 101.00 101.00 101.00 0.0M
2022-07-01 100.80 100.80 100.80 100.80 0.0M
2022-06-30 100.80 100.80 100.80 100.80 0.0M
2022-06-29 100.80 100.80 100.80 100.80 0.0M
2022-06-28 100.50 100.50 100.50 100.50 0.0M
2022-06-24 100.90 100.90 100.80 100.90 0.0M
2022-06-23 100.90 100.90 100.80 100.80 0.0M
2022-06-22 101.00 101.00 99.00 101.00 0.1M
2022-06-21 100.50 100.50 100.50 100.50 0.0M
2022-06-20 99.50 100.50 99.50 100.50 0.0M
2022-06-17 98.00 100.50 98.00 100.50 0.0M
2022-06-16 100.90 100.90 100.90 100.90 0.0M
2022-06-14 100.30 101.00 100.30 101.00 0.0M
2022-06-13 101.20 101.40 101.20 101.40 0.0M
2022-06-10 101.20 101.20 101.00 101.20 0.0M
2022-06-08 101.20 101.20 101.20 101.20 0.0M
2022-06-07 101.00 101.20 101.00 101.20 0.0M
2022-06-06 101.00 101.00 100.50 101.00 0.0M
2022-06-03 101.00 101.00 100.50 101.00 0.0M
2022-06-02 101.00 101.00 101.00 101.00 0.0M
2022-06-01 100.90 101.00 100.90 101.00 0.0M
2022-05-31 100.90 100.90 100.90 100.90 0.0M
2022-05-30 100.40 100.90 100.40 100.90 0.0M
2022-05-27 100.40 100.40 100.40 100.40 0.0M
2022-05-26 100.40 100.40 100.10 100.40 0.0M
2022-05-25 100.40 100.40 100.40 100.40 0.0M
2022-05-24 100.50 100.50 100.00 100.40 0.0M
2022-05-23 100.50 100.50 100.50 100.50 0.0M
2022-05-20 100.00 100.90 100.00 100.90 0.0M
2022-05-19 100.10 100.10 100.10 100.10 0.0M
2022-05-18 100.10 100.10 100.10 100.10 0.0M
2022-05-17 99.50 100.10 99.50 100.10 0.0M
2022-05-16 100.10 100.10 99.50 100.10 0.0M
2022-05-13 100.90 100.90 100.10 100.10 0.0M
2022-05-12 100.90 100.90 100.90 100.90 0.0M
2022-05-11 100.50 100.90 100.50 100.90 0.0M
2022-05-10 98.00 100.90 98.00 100.90 0.0M
2022-05-06 99.20 100.90 96.60 100.90 0.0M
2022-05-05 100.00 100.90 100.00 100.90 0.0M
2022-05-04 100.00 101.00 99.00 100.90 0.0M
2022-05-02 101.00 101.00 100.00 101.00 0.0M
2022-04-29 101.00 101.00 100.00 101.00 0.0M
2022-04-21 100.50 101.40 100.50 101.40 0.0M
2022-04-19 101.70 101.70 101.70 101.70 0.0M
2022-04-18 101.80 101.80 100.00 101.80 0.0M
2022-04-13 101.90 101.90 101.90 101.90 0.0M
2022-04-12 101.00 101.00 101.00 101.00 0.0M
2022-04-11 100.80 101.00 100.80 101.00 0.0M
2022-04-08 101.00 101.00 101.00 101.00 0.0M
2022-04-07 101.00 101.00 101.00 101.00 0.0M
2022-04-06 101.00 101.00 101.00 101.00 0.0M
2022-04-05 101.00 101.00 101.00 101.00 0.0M
2022-04-04 101.00 101.00 100.80 101.00 0.0M
2022-04-01 101.00 101.00 101.00 101.00 0.0M
2022-03-31 101.00 101.00 101.00 101.00 0.0M
2022-03-30 101.00 101.00 101.00 101.00 0.0M
2022-03-29 101.00 101.00 101.00 101.00 0.0M
2022-03-28 101.00 101.90 100.60 101.00 0.0M
2022-03-25 100.00 102.00 100.00 102.00 0.0M
2022-03-24 100.30 102.20 100.30 102.20 0.0M
2022-03-17 103.10 103.10 103.10 103.10 0.0M
2022-03-16 103.10 103.10 103.10 103.10 0.0M
2022-03-15 103.10 103.10 102.60 103.10 0.0M
2022-03-14 103.00 103.00 103.00 103.00 0.0M
2022-03-11 103.00 103.00 103.00 103.00 0.0M
2022-03-10 103.00 103.00 103.00 103.00 0.0M
2022-03-09 103.10 103.10 101.00 103.00 0.0M
2022-03-04 103.10 103.10 103.10 103.10 0.0M
2022-03-03 103.10 103.10 102.50 103.10 0.0M
2022-03-01 103.00 103.00 103.00 103.00 0.0M
2022-02-28 103.10 103.10 103.10 103.10 0.0M
2022-02-24 103.10 103.10 101.00 103.10 0.0M
2022-02-23 101.00 101.00 101.00 101.00 0.0M
2022-02-22 100.50 101.00 100.50 101.00 0.0M
2022-02-21 101.00 101.00 101.00 101.00 0.0M
2022-02-18 101.00 101.00 101.00 101.00 0.0M
2022-02-17 101.00 101.00 101.00 101.00 0.0M
2022-02-16 101.00 101.00 100.50 100.50 0.0M
2022-02-15 101.00 101.00 101.00 101.00 0.0M
2022-02-14 102.10 103.10 102.10 103.10 0.0M
2022-02-11 103.10 103.10 103.10 103.10 0.0M
2022-02-10 103.10 103.10 103.10 103.10 0.0M
2022-02-09 102.50 103.10 102.50 103.10 0.0M
2022-02-08 103.10 103.10 103.10 103.10 0.0M
2022-02-07 103.10 103.10 102.00 103.10 0.0M
2022-02-04 103.00 103.00 103.00 103.00 0.0M
2022-02-02 103.10 103.10 103.10 103.10 0.0M
2022-01-31 103.10 103.10 103.00 103.00 0.0M
2022-01-28 103.10 103.10 103.10 103.10 0.0M
2022-01-27 102.50 102.50 102.50 102.50 0.0M
2022-01-26 102.50 102.50 102.50 102.50 0.0M
2022-01-25 102.50 102.50 102.00 102.00 0.0M
2022-01-24 102.50 102.50 102.50 102.50 0.0M
2022-01-21 102.00 102.50 102.00 102.50 0.0M
2022-01-20 102.00 102.00 101.00 102.00 0.0M
2022-01-19 101.00 102.50 101.00 102.50 0.0M
2022-01-18 101.00 101.00 100.70 100.70 0.0M
2022-01-17 100.90 100.90 100.90 100.90 0.0M
2022-01-14 101.00 101.00 101.00 101.00 0.0M
2022-01-13 101.00 101.00 101.00 101.00 0.0M
2022-01-12 101.00 101.00 100.70 101.00 0.0M
2022-01-11 101.00 102.00 101.00 101.00 0.0M
2022-01-10 101.00 101.00 101.00 101.00 0.0M
2022-01-07 101.00 101.00 101.00 101.00 0.0M
2022-01-06 101.00 101.00 101.00 101.00 0.0M
2022-01-05 102.40 102.40 101.00 101.00 0.0M
2022-01-03 102.00 102.00 102.00 102.00 0.0M