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
2023-12-28 25.60 25.60 25.60 25.60 0.0M
2023-12-27 24.90 24.95 24.90 24.95 0.0M
2023-12-22 23.20 24.95 23.20 24.95 0.0M
2023-12-21 23.25 23.25 23.20 23.20 0.0M
2023-12-20 26.45 26.45 23.55 23.55 0.0M
2023-12-19 24.00 26.00 24.00 24.50 0.0M
2023-12-18 23.00 25.95 23.00 25.95 0.0M
2023-12-14 25.00 26.95 25.00 26.95 0.0M
2023-12-07 26.95 26.95 26.95 26.95 0.0M
2023-12-06 23.15 25.75 23.15 25.75 0.0M
2023-12-05 26.95 26.95 26.95 26.95 0.0M
2023-12-04 24.95 25.60 24.95 25.60 0.0M
2023-12-01 24.95 26.75 24.95 26.75 0.0M
2023-11-30 26.95 26.95 24.95 25.90 0.0M
2023-11-29 26.90 26.90 24.95 24.95 0.0M
2023-11-28 23.75 26.25 23.75 26.10 0.0M
2023-11-24 22.30 26.90 22.30 26.90 0.0M
2023-11-20 31.60 31.60 31.60 31.60 0.0M
2023-11-17 25.95 29.20 24.75 24.75 0.0M
2023-11-13 27.00 30.95 27.00 30.95 0.0M
2023-11-09 26.55 31.30 26.55 31.30 0.0M
2023-10-31 29.55 31.65 29.55 31.40 0.0M
2023-10-27 27.30 29.60 27.25 29.60 0.0M
2023-10-26 27.65 30.90 27.50 27.70 0.0M
2023-10-20 27.45 31.80 27.45 31.80 0.0M
2023-10-18 33.95 34.00 33.95 34.00 0.0M
2023-10-16 33.00 35.00 33.00 35.00 0.0M
2023-10-12 32.95 32.95 32.95 32.95 0.0M
2023-10-11 29.60 32.60 29.60 31.00 0.0M
2023-10-10 27.55 31.70 27.20 28.05 0.0M
2023-10-09 32.80 33.00 31.50 33.00 0.0M
2023-10-06 30.00 32.90 30.00 32.90 0.0M
2023-10-05 33.40 40.00 33.10 34.80 0.0M
2023-10-04 34.65 34.65 33.75 33.75 0.0M
2023-10-03 28.00 35.00 27.00 34.75 0.0M
2023-10-02 28.00 28.00 27.50 27.50 0.0M
2023-09-29 22.50 25.50 22.50 25.50 0.0M
2023-09-28 24.00 25.70 22.00 25.70 0.0M
2023-09-27 26.30 26.30 26.30 26.30 0.0M
2023-09-20 26.00 26.00 25.85 25.85 0.0M
2023-09-18 25.90 26.30 25.90 25.95 0.0M
2023-09-14 25.95 25.95 25.95 25.95 0.0M
2023-09-13 23.50 25.20 23.50 25.20 0.0M
2023-09-12 25.95 25.95 25.95 25.95 0.0M
2023-09-11 24.00 26.50 23.60 26.50 0.0M
2023-09-08 21.50 22.80 21.10 22.80 0.0M
2023-09-07 28.55 28.55 21.70 23.85 0.0M
2023-09-06 27.45 27.45 27.00 27.00 0.0M
2023-09-05 21.10 25.45 21.10 25.15 0.0M
2023-09-01 34.85 34.85 30.00 30.00 0.0M
2023-08-31 30.10 30.10 30.10 30.10 0.0M
2023-08-30 35.00 37.95 35.00 37.95 0.0M
2023-08-29 30.45 40.95 30.45 40.95 0.0M
2023-08-25 43.20 43.20 43.20 43.20 0.0M
2023-05-17 40.50 40.70 40.50 40.70 0.0M
2023-05-16 39.00 41.95 39.00 41.15 0.0M
2023-05-15 40.00 41.00 40.00 41.00 0.0M
2023-05-12 39.55 40.00 39.50 40.00 0.0M
2023-05-11 40.90 40.90 39.50 39.50 0.0M
2023-05-10 41.35 41.35 39.50 40.95 0.0M
2023-05-09 42.65 42.95 40.00 41.85 0.0M
2023-05-08 40.25 42.95 40.20 42.95 0.0M
2023-05-05 42.80 43.20 40.25 43.20 0.0M
2023-05-04 41.40 44.95 41.10 43.45 0.0M
2023-05-03 41.05 46.00 41.05 46.00 0.0M
2023-05-02 46.20 46.20 46.20 46.20 0.0M
2023-04-28 46.30 46.30 46.30 46.30 0.0M
2023-04-27 40.20 47.00 40.20 46.50 0.0M
2023-04-26 48.00 48.00 47.80 47.80 0.0M
2023-04-14 48.80 48.80 48.80 48.80 0.0M
2023-04-11 48.95 48.95 48.95 48.95 0.0M
2023-04-05 49.40 49.45 49.40 49.45 0.0M
2023-04-03 49.20 49.50 49.00 49.45 0.0M
2023-03-31 45.55 48.00 45.00 46.15 0.0M
2023-03-30 50.50 50.50 50.50 50.50 0.0M
2023-03-29 50.20 51.75 50.00 50.50 0.0M
2023-03-28 50.10 52.80 50.10 51.90 0.0M
2023-03-24 52.80 52.80 52.80 52.80 0.0M
2023-03-23 50.15 52.45 50.15 52.40 0.0M
2023-03-21 50.30 55.45 50.30 55.45 0.0M
2023-03-17 56.50 56.90 56.50 56.90 0.0M
2023-03-16 56.00 56.00 56.00 56.00 0.0M
2023-03-15 51.00 55.95 50.10 55.95 0.0M
2023-03-13 57.00 57.00 57.00 57.00 0.0M
2023-03-08 54.80 58.00 54.80 57.80 0.0M
2023-03-07 53.10 53.20 53.10 53.20 0.0M
2023-03-06 50.05 55.00 50.00 52.95 0.0M
2023-03-03 58.30 58.35 58.30 58.35 0.0M
2023-03-02 58.25 58.25 55.00 57.95 0.0M
2023-03-01 58.60 58.60 58.00 58.40 0.0M
2023-02-28 58.50 58.50 51.00 52.65 0.0M
2023-02-27 58.70 58.70 58.70 58.70 0.0M
2023-02-22 58.70 58.70 58.70 58.70 0.0M
2023-02-21 59.00 59.00 57.90 58.70 0.0M
2023-02-20 50.10 57.95 50.10 57.95 0.0M
2023-02-15 60.00 60.00 60.00 60.00 0.0M
2023-02-14 59.70 60.00 59.70 60.00 0.0M
2023-02-13 60.00 60.00 60.00 60.00 0.0M
2023-02-10 60.60 60.60 60.00 60.00 0.0M
2023-02-09 60.10 60.60 60.00 60.60 0.0M
2023-02-08 61.15 61.15 61.00 61.00 0.0M
2023-02-07 62.90 62.90 62.85 62.85 0.0M
2023-02-06 61.50 62.85 61.15 61.20 0.0M
2023-02-03 61.15 62.95 61.15 61.35 0.0M
2023-02-02 63.00 63.00 63.00 63.00 0.0M
2023-02-01 61.60 63.00 61.55 62.95 0.0M
2023-01-30 61.85 63.45 61.80 63.45 0.0M
2023-01-27 63.95 64.00 61.60 63.85 0.0M
2023-01-26 61.60 63.80 61.55 63.75 0.0M
2023-01-24 62.00 63.70 61.60 63.40 0.0M
2023-01-23 62.00 62.00 62.00 62.00 0.0M
2023-01-20 62.00 62.00 61.20 62.00 0.0M
2023-01-19 64.40 64.40 61.15 62.00 0.0M
2023-01-17 62.10 64.50 61.50 64.50 0.0M
2023-01-16 62.15 64.90 62.10 64.90 0.0M
2023-01-13 63.05 65.00 62.00 64.90 0.0M
2023-01-12 63.00 68.20 63.00 68.20 0.0M
2023-01-11 63.05 69.70 63.05 69.70 0.0M
2023-01-10 69.75 69.75 69.75 69.75 0.0M
2023-01-09 62.10 70.00 62.10 70.00 0.0M
2023-01-06 69.80 69.80 69.70 69.70 0.0M
2023-01-05 69.85 69.85 69.80 69.85 0.0M
2023-01-04 68.15 68.20 65.00 67.50 0.0M
2023-01-03 65.35 65.35 64.90 64.90 0.0M