PHS Banks And Financial (PSFI)

PSFI
🏛️ フィリピン →
2,072.64
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
09:30 2,072.81 2,086.34 2,072.81 2,084.68 172.6K
09:35 2,080.53 2,086.96 2,079.04 2,086.96 141.2K
09:40 2,085.50 2,087.77 2,083.35 2,087.77 22.2K
09:45 2,088.16 2,088.55 2,087.79 2,088.55 123.4K
09:50 2,087.60 2,088.93 2,087.34 2,087.34 38.0K
09:55 2,088.69 2,090.02 2,083.26 2,083.26 742.1K
10:00 2,084.74 2,085.91 2,084.07 2,084.07 5.8K
10:05 2,083.03 2,083.03 2,080.51 2,081.27 16.0K
10:10 2,081.75 2,081.75 2,080.80 2,081.53 24.1K
10:15 2,080.98 2,081.20 2,080.11 2,080.15 13.2K
10:20 2,079.54 2,081.42 2,079.54 2,080.76 24.3K
10:25 2,080.76 2,081.79 2,079.77 2,081.59 36.0K
10:30 2,081.59 2,081.59 2,080.90 2,081.08 30.8K
10:35 2,079.68 2,081.67 2,078.51 2,080.47 245.9K
10:40 2,080.63 2,081.71 2,080.63 2,080.95 79.2K
10:45 2,081.32 2,081.84 2,080.81 2,081.60 44.0K
10:50 2,081.27 2,081.27 2,077.57 2,077.57 78.3K
10:55 2,078.18 2,081.04 2,077.84 2,081.04 49.9K
11:00 2,081.56 2,082.13 2,080.57 2,080.57 29.1K
11:05 2,080.81 2,081.36 2,080.29 2,080.82 88.0K
11:10 2,080.77 2,080.77 2,079.73 2,079.80 141.5K
11:15 2,080.28 2,081.45 2,080.28 2,081.41 60.4K
11:20 2,081.37 2,081.37 2,080.79 2,080.79 120.9K
11:25 2,081.40 2,081.40 2,080.45 2,080.45 50.5K
11:30 2,077.99 2,077.99 2,073.24 2,073.24 46.6K
11:35 2,072.10 2,072.82 2,070.96 2,071.24 30.2K
11:40 2,070.67 2,070.67 2,069.49 2,070.31 47.4K
11:45 2,070.31 2,070.40 2,069.08 2,069.08 32.3K
11:50 2,069.08 2,070.66 2,068.81 2,070.23 483.5K
11:55 2,070.18 2,070.18 2,068.24 2,068.24 33.6K
12:00 2,068.24 2,068.24 2,068.24 2,068.24 15.3K
12:05 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:10 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:15 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:20 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:25 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:30 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:35 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:40 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:45 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:50 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
12:55 2,068.24 2,068.24 2,068.24 2,068.24 0.0K
13:00 2,068.24 2,068.24 2,063.67 2,064.00 81.7K
13:05 2,065.86 2,065.86 2,063.68 2,064.36 79.4K
13:10 2,064.92 2,068.80 2,064.92 2,068.80 148.1K
13:15 2,068.19 2,069.10 2,067.45 2,069.10 271.4K
13:20 2,069.29 2,069.96 2,068.53 2,069.72 30.9K
13:25 2,069.52 2,069.65 2,068.23 2,069.65 44.1K
13:30 2,070.19 2,070.19 2,067.71 2,068.28 32.6K
13:35 2,067.87 2,069.40 2,067.87 2,069.40 59.4K
13:40 2,070.06 2,070.45 2,069.93 2,070.20 45.3K
13:45 2,070.03 2,070.31 2,068.35 2,068.35 116.1K
13:50 2,068.17 2,068.17 2,064.80 2,065.28 90.5K
13:55 2,064.55 2,067.77 2,064.55 2,067.77 119.5K
14:00 2,067.82 2,068.39 2,067.78 2,067.91 76.3K
14:05 2,067.91 2,068.65 2,067.56 2,067.56 161.1K
14:10 2,068.16 2,068.16 2,063.94 2,063.94 94.5K
14:15 2,059.19 2,064.23 2,055.36 2,055.36 352.8K
14:20 2,056.69 2,057.39 2,056.29 2,057.39 117.2K
14:25 2,057.73 2,063.03 2,057.73 2,063.03 220.3K
14:30 2,062.16 2,063.45 2,061.72 2,063.45 995.7K
14:35 2,063.59 2,063.74 2,062.23 2,063.74 173.3K
14:40 2,062.99 2,069.74 2,062.99 2,069.74 273.9K
14:45 2,065.69 2,065.69 2,065.69 2,065.69 53.4K
14:50 2,065.82 2,065.82 2,065.82 2,065.82 2,825.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,055.29 2,076.83 2,048.43 2,072.64 0.0M
2025-09-25 2,070.24 2,081.57 2,051.58 2,058.97 0.0M
2025-09-24 2,072.81 2,090.02 2,055.36 2,065.82 0.0M
2025-09-23 2,121.95 2,122.55 2,067.95 2,068.55 0.0M
2025-09-22 2,159.05 2,159.05 2,118.46 2,119.96 0.0M
2025-09-19 2,129.94 2,166.36 2,125.05 2,166.36 0.0M
2025-09-18 2,094.59 2,128.95 2,082.23 2,123.69 0.0M
2025-09-17 2,081.78 2,112.08 2,071.44 2,101.72 0.0M
2025-09-16 2,016.32 2,082.77 2,016.32 2,080.42 0.0M
2025-09-15 2,054.60 2,054.60 2,006.24 2,006.24 0.0M
2025-09-12 2,065.68 2,072.58 2,052.57 2,056.26 0.0M
2025-09-11 2,056.43 2,064.22 2,045.60 2,064.22 0.0M
2025-09-10 2,030.48 2,056.19 2,030.48 2,047.53 0.0M
2025-09-09 2,031.40 2,045.86 2,025.92 2,029.60 0.0M
2025-09-08 2,055.97 2,067.45 2,022.62 2,023.79 0.0M
2025-09-05 2,058.92 2,076.19 2,050.01 2,050.01 0.0M
2025-09-04 2,046.55 2,060.36 2,046.55 2,051.38 0.0M
2025-09-03 2,055.65 2,055.65 2,033.76 2,045.81 0.0M
2025-09-02 2,079.49 2,079.49 2,045.99 2,062.93 0.0M
2025-09-01 2,082.72 2,082.72 2,055.44 2,079.32 0.0M
2025-08-29 2,080.99 2,094.59 2,072.59 2,085.50 0.0M
2025-08-28 2,125.84 2,127.15 2,073.60 2,073.60 0.0M
2025-08-27 2,073.67 2,126.01 2,070.52 2,124.81 0.0M
2025-08-26 2,102.34 2,102.34 2,041.93 2,052.40 0.0M
2025-08-22 2,113.46 2,119.32 2,104.36 2,116.45 0.0M
2025-08-20 2,120.20 2,134.66 2,111.76 2,114.54 0.0M
2025-08-19 2,124.34 2,125.19 2,109.56 2,118.24 0.0M
2025-08-18 2,161.35 2,164.66 2,122.36 2,122.36 0.0M
2025-08-15 2,158.00 2,162.78 2,137.28 2,153.76 0.0M
2025-08-14 2,158.21 2,182.12 2,149.61 2,152.02 0.0M
2025-08-13 2,131.25 2,150.05 2,130.16 2,150.05 0.0M
2025-08-12 2,133.29 2,142.66 2,122.56 2,126.24 0.0M
2025-08-11 2,185.74 2,195.11 2,132.21 2,132.21 0.0M
2025-08-08 2,198.28 2,209.36 2,177.56 2,182.60 0.0M
2025-08-07 2,194.03 2,204.30 2,176.74 2,204.30 0.0M
2025-08-06 2,194.76 2,204.40 2,176.38 2,190.73 0.0M
2025-08-05 2,226.43 2,231.85 2,195.21 2,198.42 0.0M
2025-08-04 2,204.66 2,224.99 2,186.89 2,224.99 0.0M
2025-08-01 2,196.32 2,200.84 2,185.59 2,192.24 0.0M
2025-07-31 2,226.60 2,227.90 2,174.36 2,190.06 0.0M
2025-07-30 2,242.74 2,242.74 2,220.56 2,223.13 0.0M
2025-07-29 2,241.86 2,244.56 2,232.84 2,236.31 0.0M
2025-07-28 2,249.51 2,249.51 2,216.37 2,237.96 0.0M
2025-07-25 2,272.05 2,272.14 2,246.97 2,252.93 0.0M
2025-07-24 2,258.01 2,273.54 2,257.07 2,268.74 0.0M
2025-07-23 2,251.22 2,262.26 2,238.03 2,259.63 0.0M
2025-07-22 2,238.04 2,252.95 2,230.84 2,248.90 0.0M
2025-07-21 2,222.88 2,234.53 2,217.13 2,234.53 0.0M
2025-07-18 2,199.56 2,227.44 2,199.56 2,218.28 0.0M
2025-07-17 2,195.45 2,208.40 2,176.84 2,179.63 0.0M
2025-07-16 2,227.83 2,232.21 2,182.44 2,195.62 0.0M
2025-07-15 2,240.43 2,247.14 2,235.83 2,235.83 0.0M
2025-07-14 2,246.71 2,255.63 2,235.88 2,240.49 0.0M
2025-07-11 2,235.83 2,258.43 2,224.99 2,238.25 0.0M
2025-07-10 2,252.59 2,264.37 2,223.71 2,223.71 0.0M
2025-07-09 2,263.01 2,269.81 2,241.43 2,248.54 0.0M
2025-07-08 2,271.92 2,283.70 2,256.80 2,265.98 0.0M
2025-07-07 2,256.86 2,280.92 2,243.03 2,274.12 0.0M
2025-07-04 2,278.44 2,283.01 2,244.74 2,254.30 0.0M
2025-07-03 2,244.93 2,279.95 2,244.93 2,268.24 0.0M
2025-07-02 2,260.84 2,264.58 2,235.14 2,246.86 0.0M
2025-07-01 2,292.44 2,296.92 2,264.27 2,268.86 0.0M
2025-06-30 2,315.80 2,322.69 2,278.62 2,278.62 0.0M
2025-06-27 2,306.00 2,327.03 2,303.59 2,317.61 0.0M
2025-06-26 2,325.39 2,326.44 2,297.87 2,314.56 0.0M
2025-06-25 2,324.45 2,338.40 2,309.92 2,318.29 0.0M
2025-06-24 2,282.96 2,330.59 2,282.96 2,323.94 0.0M
2025-06-23 2,304.31 2,304.31 2,264.96 2,265.08 0.0M
2025-06-20 2,332.31 2,342.48 2,317.08 2,320.88 0.0M
2025-06-19 2,308.98 2,332.01 2,293.03 2,329.07 0.0M
2025-06-18 2,344.74 2,349.41 2,303.36 2,304.06 0.0M
2025-06-17 2,353.09 2,358.72 2,331.33 2,344.11 0.0M
2025-06-16 2,352.62 2,362.84 2,342.00 2,349.82 0.0M
2025-06-13 2,354.03 2,366.62 2,354.03 2,361.80 0.0M
2025-06-11 2,332.07 2,344.43 2,331.54 2,331.54 0.0M
2025-06-10 2,359.82 2,364.86 2,328.62 2,330.79 0.0M
2025-06-09 2,362.67 2,365.85 2,337.13 2,364.09 0.0M
2025-06-05 2,368.24 2,370.46 2,342.92 2,349.74 0.0M
2025-06-04 2,395.29 2,409.12 2,371.20 2,376.27 0.0M
2025-06-03 2,400.36 2,404.24 2,371.39 2,398.57 0.0M
2025-06-02 2,398.88 2,417.51 2,393.46 2,400.10 0.0M
2025-05-30 2,428.47 2,430.89 2,390.77 2,396.14 0.0M
2025-05-29 2,442.15 2,442.15 2,413.77 2,413.77 0.0M
2025-05-28 2,408.38 2,443.73 2,408.38 2,427.87 0.0M
2025-05-27 2,389.58 2,402.15 2,388.86 2,392.84 0.0M
2025-05-26 2,399.69 2,413.60 2,392.47 2,404.39 0.0M
2025-05-23 2,345.22 2,404.04 2,345.22 2,404.04 0.0M
2025-05-22 2,380.24 2,380.24 2,325.29 2,348.18 0.0M
2025-05-21 2,358.33 2,378.78 2,351.31 2,376.68 0.0M
2025-05-20 2,402.80 2,402.80 2,350.33 2,350.33 0.0M
2025-05-19 2,416.16 2,418.67 2,392.51 2,397.99 0.0M
2025-05-16 2,438.05 2,440.94 2,393.01 2,419.29 0.0M
2025-05-15 2,481.40 2,490.86 2,421.43 2,421.43 0.0M
2025-05-14 2,514.17 2,518.84 2,493.91 2,495.62 0.0M
2025-05-13 2,506.03 2,527.87 2,498.97 2,521.48 0.0M
2025-05-09 2,465.54 2,513.48 2,465.54 2,487.83 0.0M
2025-05-08 2,486.50 2,515.40 2,465.78 2,465.78 0.0M
2025-05-07 2,473.14 2,507.40 2,469.64 2,486.22 0.0M
2025-05-06 2,460.87 2,473.49 2,452.93 2,458.45 0.0M
2025-05-05 2,476.82 2,486.56 2,457.41 2,462.59 0.0M
2025-05-02 2,467.67 2,499.36 2,453.12 2,473.76 0.0M
2025-04-30 2,411.05 2,466.38 2,409.62 2,466.03 0.0M
2025-04-29 2,380.71 2,404.54 2,380.71 2,401.71 0.0M
2025-04-28 2,425.41 2,425.41 2,369.93 2,369.93 0.0M
2025-04-25 2,414.26 2,446.58 2,414.26 2,414.80 0.0M
2025-04-24 2,401.60 2,407.18 2,392.83 2,392.83 0.0M
2025-04-23 2,417.92 2,423.27 2,386.88 2,402.29 0.0M
2025-04-22 2,423.92 2,423.92 2,411.08 2,420.97 0.0M
2025-04-21 2,397.40 2,430.91 2,392.88 2,426.10 0.0M
2025-04-16 2,396.76 2,399.06 2,374.04 2,391.55 0.0M
2025-04-15 2,374.83 2,398.12 2,374.83 2,394.29 0.0M
2025-04-14 2,384.95 2,399.21 2,367.10 2,376.00 0.0M
2025-04-11 2,346.83 2,390.43 2,320.80 2,388.28 0.0M
2025-04-10 2,444.88 2,444.88 2,365.13 2,373.37 0.0M
2025-04-08 2,287.94 2,370.54 2,287.94 2,370.54 0.0M
2025-04-07 2,307.07 2,307.07 2,269.77 2,278.44 0.0M
2025-04-04 2,390.11 2,392.26 2,376.82 2,388.28 0.0M
2025-04-03 2,429.70 2,429.70 2,391.34 2,401.56 0.0M
2025-04-02 2,379.82 2,442.37 2,379.82 2,442.37 0.0M
2025-03-31 2,389.27 2,389.44 2,363.75 2,374.49 0.0M
2025-03-28 2,398.32 2,404.03 2,387.66 2,392.35 0.0M
2025-03-27 2,394.79 2,403.91 2,387.51 2,398.81 0.0M
2025-03-26 2,392.11 2,403.83 2,378.03 2,397.42 0.0M
2025-03-25 2,391.17 2,396.83 2,369.23 2,388.83 0.0M
2025-03-24 2,427.57 2,427.57 2,395.46 2,402.25 0.0M
2025-03-21 2,435.41 2,445.21 2,428.24 2,428.24 0.0M
2025-03-20 2,451.45 2,454.51 2,437.31 2,440.62 0.0M
2025-03-19 2,408.66 2,451.02 2,407.67 2,451.02 0.0M
2025-03-18 2,415.59 2,426.17 2,413.62 2,418.42 0.0M
2025-03-17 2,434.25 2,437.61 2,419.40 2,428.46 0.0M
2025-03-14 2,404.00 2,439.06 2,396.94 2,434.90 0.0M
2025-03-13 2,350.86 2,404.23 2,350.86 2,401.53 0.0M
2025-03-12 2,332.01 2,345.06 2,323.36 2,345.06 0.0M
2025-03-11 2,363.95 2,376.88 2,348.27 2,360.10 0.0M
2025-03-10 2,339.56 2,378.73 2,339.56 2,378.73 0.0M
2025-03-07 2,342.64 2,364.00 2,318.03 2,363.47 0.0M
2025-03-06 2,314.94 2,347.59 2,311.77 2,338.97 0.0M
2025-03-05 2,300.09 2,320.29 2,296.59 2,315.38 0.0M
2025-03-04 2,287.27 2,317.31 2,270.47 2,310.48 0.0M
2025-03-03 2,286.36 2,311.96 2,274.43 2,281.46 0.0M
2025-02-28 2,333.72 2,333.72 2,274.67 2,274.67 0.0M
2025-02-27 2,324.83 2,350.66 2,320.80 2,328.50 0.0M
2025-02-26 2,286.97 2,323.27 2,284.39 2,323.27 0.0M
2025-02-25 2,290.47 2,290.47 2,270.72 2,287.48 0.0M
2025-02-24 2,272.91 2,286.16 2,270.56 2,286.16 0.0M
2025-02-21 2,273.31 2,280.77 2,263.95 2,266.63 0.0M
2025-02-20 2,272.85 2,292.30 2,264.47 2,272.93 0.0M
2025-02-19 2,284.41 2,294.42 2,252.36 2,259.86 0.0M
2025-02-18 2,248.66 2,288.02 2,247.62 2,283.92 0.0M
2025-02-17 2,245.99 2,262.32 2,241.33 2,249.54 0.0M
2025-02-14 2,261.16 2,273.82 2,242.27 2,252.82 0.0M
2025-02-13 2,246.98 2,265.07 2,242.40 2,256.11 0.0M
2025-02-12 2,266.09 2,268.21 2,241.16 2,254.32 0.0M
2025-02-11 2,222.22 2,246.02 2,211.75 2,243.30 0.0M
2025-02-10 2,277.33 2,290.86 2,215.41 2,215.41 0.0M
2025-02-07 2,287.80 2,293.00 2,265.59 2,270.34 0.0M
2025-02-06 2,295.35 2,307.95 2,280.03 2,285.78 0.0M
2025-02-05 2,252.79 2,304.88 2,248.28 2,304.88 0.0M
2025-02-04 2,175.61 2,266.67 2,175.00 2,266.67 0.0M
2025-02-03 2,179.56 2,198.58 2,154.31 2,180.80 0.0M
2025-01-31 2,137.34 2,173.00 2,134.14 2,173.00 0.1M
2025-01-30 2,161.14 2,170.23 2,138.84 2,150.46 0.0M
2025-01-28 2,138.31 2,179.89 2,138.31 2,173.45 0.0M
2025-01-27 2,170.48 2,181.06 2,139.29 2,140.19 0.0M
2025-01-24 2,186.81 2,193.54 2,158.73 2,165.78 0.0M
2025-01-23 2,182.94 2,204.00 2,170.12 2,203.65 0.0M
2025-01-22 2,179.74 2,190.75 2,167.69 2,178.87 0.0M
2025-01-21 2,183.45 2,188.07 2,174.83 2,180.54 0.0M
2025-01-20 2,133.09 2,189.62 2,133.09 2,189.45 0.0M
2025-01-17 2,137.51 2,172.38 2,129.43 2,172.38 0.0M
2025-01-16 2,162.45 2,183.33 2,113.85 2,113.85 0.0M
2025-01-15 2,152.58 2,154.24 2,141.19 2,150.28 0.0M
2025-01-14 2,168.85 2,181.55 2,148.61 2,152.36 0.0M
2025-01-13 2,202.95 2,203.71 2,170.85 2,170.85 0.0M
2025-01-10 2,188.37 2,203.07 2,188.37 2,203.07 0.0M
2025-01-09 2,196.80 2,203.62 2,188.93 2,191.10 0.0M
2025-01-08 2,215.34 2,227.63 2,199.81 2,200.71 0.0M
2025-01-07 2,227.11 2,233.96 2,206.06 2,208.71 0.0M
2025-01-06 2,205.96 2,228.12 2,203.26 2,226.57 0.0M
2025-01-03 2,168.48 2,216.91 2,168.48 2,206.50 0.0M
2025-01-02 2,151.02 2,175.79 2,151.02 2,175.61 0.0M