PHS Mining And Oil (PSMO)

PSMO
🏛️ フィリピン →
12,653.66
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
2023-12-29 9,800.11 10,000.43 9,682.43 10,000.43 0.0M
2023-12-28 9,741.67 9,807.89 9,712.92 9,801.69 0.0M
2023-12-27 9,562.56 9,755.38 9,552.82 9,727.06 0.0M
2023-12-22 9,548.73 9,575.65 9,506.18 9,542.74 0.0M
2023-12-21 9,599.72 9,614.40 9,504.07 9,518.11 0.0M
2023-12-20 9,506.83 9,629.93 9,506.83 9,568.89 0.0M
2023-12-19 9,577.26 9,585.83 9,494.28 9,494.28 0.0M
2023-12-18 9,543.35 9,606.97 9,479.55 9,534.99 0.0M
2023-12-15 9,600.60 9,634.06 9,445.97 9,521.86 0.0M
2023-12-14 9,586.09 9,641.38 9,546.35 9,573.89 0.0M
2023-12-13 9,563.94 9,594.41 9,483.27 9,512.45 0.0M
2023-12-12 9,597.79 9,597.79 9,516.98 9,565.27 0.0M
2023-12-11 9,621.92 9,635.86 9,530.54 9,543.94 0.0M
2023-12-07 9,731.56 9,731.56 9,531.25 9,640.50 0.0M
2023-12-06 9,837.33 9,837.33 9,597.86 9,688.55 0.0M
2023-12-05 9,851.02 9,851.02 9,731.32 9,752.77 0.2M
2023-12-04 9,671.75 9,884.36 9,665.30 9,853.38 0.0M
2023-12-01 9,608.43 9,694.19 9,604.29 9,633.51 0.0M
2023-11-30 9,754.52 9,783.06 9,621.58 9,667.60 0.0M
2023-11-29 9,749.51 9,829.70 9,684.45 9,741.16 0.0M
2023-11-28 9,715.89 9,776.02 9,662.67 9,680.97 0.0M
2023-11-24 9,680.28 9,710.18 9,651.89 9,660.30 0.0M
2023-11-23 9,672.28 9,676.04 9,616.84 9,665.69 0.0M
2023-11-22 9,488.40 9,636.37 9,486.68 9,626.98 0.0M
2023-11-21 9,502.76 9,580.81 9,435.41 9,446.33 0.0M
2023-11-20 9,506.32 9,531.59 9,445.62 9,450.90 0.0M
2023-11-17 9,500.53 9,661.78 9,497.74 9,511.67 0.0M
2023-11-16 9,630.36 9,643.73 9,490.17 9,511.36 0.0M
2023-11-15 9,569.15 9,648.68 9,516.39 9,543.52 0.0M
2023-11-14 9,583.74 9,618.33 9,502.85 9,506.52 0.0M
2023-11-13 9,697.03 9,710.40 9,544.01 9,556.04 0.0M
2023-11-10 9,734.76 9,802.03 9,651.87 9,693.13 0.0M
2023-11-09 9,848.34 9,848.34 9,710.91 9,746.06 0.0M
2023-11-08 9,919.86 9,919.86 9,772.44 9,824.74 0.0M
2023-11-07 9,933.92 9,965.09 9,836.17 9,896.87 0.0M
2023-11-06 9,859.21 9,935.71 9,840.75 9,894.27 0.0M
2023-11-03 9,781.36 9,838.11 9,760.83 9,807.15 0.0M
2023-10-31 9,839.24 9,877.54 9,732.99 9,782.95 0.0M
2023-10-27 9,882.22 9,887.13 9,803.79 9,846.12 0.0M
2023-10-26 9,934.89 9,961.45 9,822.49 9,867.19 0.0M
2023-10-25 9,929.47 9,986.77 9,869.31 9,933.93 0.0M
2023-10-24 10,006.35 10,006.35 9,914.73 9,950.73 0.0M
2023-10-23 10,141.70 10,172.24 10,018.81 10,028.37 0.0M
2023-10-20 10,171.93 10,322.72 10,141.90 10,175.11 0.0M
2023-10-19 10,862.08 10,888.51 10,790.91 10,830.69 0.0M
2023-10-18 10,962.78 11,016.89 10,853.49 10,853.49 0.0M
2023-10-17 11,045.49 11,076.56 10,913.68 10,930.38 0.0M
2023-10-16 11,077.09 11,094.08 10,980.42 11,037.40 0.0M
2023-10-13 10,990.14 11,017.77 10,961.51 11,005.47 0.0M
2023-10-12 10,979.64 11,056.25 10,914.65 10,964.98 0.0M
2023-10-11 11,150.60 11,197.42 10,983.83 10,983.83 0.0M
2023-10-10 11,049.28 11,190.27 11,049.28 11,074.08 0.0M
2023-10-09 10,913.50 10,975.89 10,897.13 10,940.66 0.0M
2023-10-06 10,586.54 10,841.29 10,586.54 10,841.29 0.0M
2023-10-05 10,779.33 10,866.11 10,584.37 10,601.28 0.0M
2023-10-04 10,867.11 10,877.89 10,663.83 10,786.26 0.1M
2023-10-03 10,749.73 11,088.66 10,617.14 11,088.66 0.1M
2023-10-02 10,766.49 10,796.07 10,631.26 10,745.38 0.0M
2023-09-29 10,823.22 10,900.12 10,782.07 10,794.09 0.1M
2023-09-28 10,475.34 10,548.71 10,428.00 10,526.57 0.0M
2023-09-27 10,432.11 10,513.97 10,405.38 10,506.67 0.0M
2023-09-26 10,387.13 10,463.33 10,381.07 10,445.83 0.0M
2023-09-25 10,390.09 10,493.11 10,367.33 10,384.79 0.0M
2023-09-22 10,362.28 10,390.33 10,324.20 10,387.46 0.0M
2023-09-21 10,427.90 10,480.90 10,371.39 10,371.39 0.0M
2023-09-20 10,325.55 10,461.03 10,308.94 10,454.79 0.0M
2023-09-19 10,397.45 10,397.45 10,285.09 10,325.55 0.0M
2023-09-18 10,494.71 10,565.74 10,396.08 10,396.08 0.0M
2023-09-15 10,507.22 10,571.44 10,467.39 10,485.61 0.0M
2023-09-14 10,405.40 10,502.07 10,364.75 10,502.07 0.0M
2023-09-13 10,389.13 10,429.22 10,360.54 10,393.65 0.0M
2023-09-12 10,280.32 10,423.10 10,280.32 10,389.13 0.0M
2023-09-11 10,113.71 10,310.76 10,093.99 10,266.96 0.0M
2023-09-08 10,081.85 10,093.59 10,036.73 10,078.42 0.0M
2023-09-07 10,139.20 10,139.20 10,078.34 10,081.85 0.0M
2023-09-06 10,253.97 10,256.90 10,066.54 10,136.06 0.0M
2023-09-05 10,154.93 10,246.95 10,146.22 10,245.91 0.0M
2023-09-04 10,017.54 10,132.72 10,017.54 10,132.72 0.0M
2023-09-01 10,103.35 10,130.59 9,980.34 9,996.29 0.0M
2023-08-31 10,126.27 10,164.52 10,053.10 10,083.72 0.0M
2023-08-30 10,066.35 10,154.12 10,066.35 10,082.30 0.0M
2023-08-29 9,950.37 10,054.70 9,950.37 10,048.79 0.0M
2023-08-25 9,925.66 9,958.77 9,912.19 9,930.33 0.0M
2023-08-24 9,880.18 9,976.22 9,880.18 9,933.38 0.0M
2023-08-23 9,819.46 9,923.69 9,808.10 9,849.01 0.0M
2023-08-22 9,903.73 9,904.53 9,807.52 9,809.64 0.0M
2023-08-18 9,913.12 9,919.79 9,827.89 9,898.69 0.0M
2023-08-17 9,955.70 9,978.08 9,846.36 9,874.65 0.0M
2023-08-16 9,834.48 9,966.52 9,755.36 9,966.52 0.0M
2023-08-15 9,886.14 9,951.96 9,785.41 9,785.41 0.0M
2023-08-14 9,890.32 9,999.20 9,835.77 9,908.30 0.0M
2023-08-11 9,846.04 9,894.36 9,825.25 9,849.30 0.0M
2023-08-10 10,098.83 10,098.83 9,790.58 9,790.58 0.0M
2023-08-09 10,169.21 10,184.35 10,062.17 10,106.29 0.0M
2023-08-08 10,194.75 10,215.70 10,126.20 10,167.07 0.0M
2023-08-07 10,143.09 10,205.11 10,094.70 10,167.24 0.0M
2023-08-04 10,209.04 10,251.93 10,111.33 10,111.33 0.0M
2023-08-03 10,273.16 10,356.33 10,189.03 10,210.37 0.0M
2023-08-02 10,491.71 10,497.38 10,239.49 10,272.38 0.0M
2023-08-01 10,428.10 10,527.27 10,398.68 10,480.73 0.0M
2023-07-31 10,444.14 10,567.21 10,364.31 10,364.31 0.0M
2023-07-28 10,391.94 10,451.90 10,369.16 10,415.21 0.0M
2023-07-27 10,432.47 10,513.69 10,392.84 10,392.84 0.0M
2023-07-26 10,312.20 10,482.21 10,312.20 10,434.79 0.0M
2023-07-25 10,186.08 10,386.10 10,167.45 10,286.13 0.0M
2023-07-24 10,134.55 10,218.11 10,109.68 10,182.90 0.0M
2023-07-21 10,078.50 10,116.70 10,011.19 10,112.93 0.0M
2023-07-20 9,976.37 10,064.50 9,957.74 10,011.44 0.0M
2023-07-19 9,922.76 9,980.02 9,892.04 9,962.35 0.0M
2023-07-18 9,984.77 10,013.15 9,833.21 9,850.97 0.0M
2023-07-17 10,005.08 10,057.26 9,968.16 9,985.55 0.0M
2023-07-14 10,076.77 10,100.14 10,018.79 10,018.79 0.0M
2023-07-13 9,877.49 10,076.69 9,873.09 10,036.76 0.0M
2023-07-12 9,868.94 9,922.60 9,832.33 9,849.11 0.0M
2023-07-11 9,824.83 9,875.17 9,802.47 9,864.04 0.0M
2023-07-10 9,903.35 9,903.35 9,805.71 9,825.87 0.0M
2023-07-07 9,900.19 9,912.46 9,836.80 9,870.56 0.0M
2023-07-06 9,910.04 9,954.84 9,857.24 9,896.59 0.0M
2023-07-05 9,985.76 9,985.76 9,867.57 9,901.25 0.0M
2023-07-04 9,993.03 10,017.18 9,901.99 9,966.39 0.0M
2023-07-03 9,933.96 9,979.02 9,911.57 9,969.16 0.0M
2023-06-30 9,908.73 9,957.84 9,886.95 9,909.69 0.0M
2023-06-29 9,897.58 9,931.65 9,862.04 9,901.58 0.0M
2023-06-27 10,011.83 10,011.83 9,906.87 9,906.87 0.0M
2023-06-26 9,897.79 10,029.36 9,894.65 9,998.85 0.0M
2023-06-23 9,819.77 9,876.38 9,786.25 9,875.83 0.0M
2023-06-22 9,869.45 9,901.68 9,751.59 9,799.47 0.0M
2023-06-21 9,988.13 10,012.98 9,821.31 9,858.91 0.0M
2023-06-20 9,949.39 9,997.45 9,855.66 9,997.45 0.0M
2023-06-19 9,881.27 9,938.21 9,842.49 9,919.72 0.0M
2023-06-16 9,888.72 9,945.86 9,826.50 9,826.50 0.0M
2023-06-15 9,968.49 9,996.32 9,827.38 9,857.96 0.0M
2023-06-14 10,064.89 10,069.88 9,945.57 9,950.88 0.0M
2023-06-13 10,101.06 10,101.06 10,009.55 10,064.59 0.0M
2023-06-12 10,081.31 10,119.49 10,067.20 10,111.01 0.0M
2023-06-09 10,081.31 10,119.49 10,067.20 10,111.01 0.0M
2023-06-08 10,133.02 10,133.02 10,018.32 10,068.34 0.0M
2023-06-07 10,078.86 10,124.23 10,061.88 10,124.23 0.0M
2023-06-06 10,078.67 10,093.39 10,034.55 10,061.91 0.0M
2023-06-05 10,036.58 10,082.39 9,993.72 10,049.17 0.0M
2023-06-02 10,034.61 10,072.25 9,964.45 10,039.14 0.0M
2023-06-01 10,000.12 10,031.13 9,924.56 9,996.92 0.0M
2023-05-31 10,020.46 10,023.30 9,902.82 9,964.78 0.0M
2023-05-30 10,102.59 10,174.44 9,929.55 9,963.43 0.0M
2023-05-29 10,106.48 10,205.87 10,098.25 10,168.71 0.0M
2023-05-26 10,045.12 10,125.98 9,989.10 10,075.11 0.0M
2023-05-25 10,180.56 10,195.57 10,049.32 10,059.84 0.0M
2023-05-24 10,272.05 10,272.05 10,113.94 10,168.84 0.0M
2023-05-23 10,316.21 10,326.78 10,215.07 10,246.61 0.0M
2023-05-22 10,318.15 10,336.74 10,244.07 10,305.36 0.0M
2023-05-19 10,271.09 10,327.48 10,215.04 10,296.82 0.0M
2023-05-18 10,188.18 10,296.60 10,183.98 10,247.05 0.0M
2023-05-17 10,211.45 10,211.45 10,109.27 10,142.37 0.0M
2023-05-16 10,337.37 10,345.41 10,206.43 10,206.43 0.0M
2023-05-15 10,270.47 10,377.38 10,249.56 10,337.44 0.0M
2023-05-12 10,326.04 10,361.96 10,233.76 10,291.35 0.0M
2023-05-11 10,532.64 10,545.42 10,350.77 10,350.77 0.0M
2023-05-10 10,596.64 10,673.42 10,492.07 10,529.84 0.0M
2023-05-09 10,565.66 10,632.78 10,498.27 10,611.51 0.0M
2023-05-08 10,684.36 10,688.76 10,554.28 10,554.28 0.0M
2023-05-05 10,771.00 10,817.85 10,668.89 10,668.89 0.0M
2023-05-04 10,679.73 10,753.51 10,667.40 10,753.51 0.0M
2023-05-03 10,577.90 10,684.76 10,571.39 10,594.40 0.0M
2023-05-02 10,593.42 10,693.01 10,535.88 10,535.88 0.0M
2023-04-28 10,628.88 10,672.46 10,496.81 10,586.54 0.1M
2023-04-27 10,833.43 10,888.87 10,603.03 10,603.03 0.1M
2023-04-26 10,658.82 10,864.87 10,658.82 10,833.33 0.0M
2023-04-25 10,657.52 10,769.16 10,648.49 10,694.27 0.0M
2023-04-24 10,599.80 10,637.15 10,546.96 10,621.91 0.0M
2023-04-20 10,781.80 10,803.76 10,585.25 10,641.30 0.0M
2023-04-19 10,954.16 11,026.38 10,782.98 10,782.98 0.0M
2023-04-18 11,070.23 11,074.14 10,936.64 10,937.43 0.0M
2023-04-17 11,115.08 11,115.08 11,008.76 11,072.03 0.0M
2023-04-14 10,993.45 11,218.10 10,993.45 11,111.92 0.1M
2023-04-13 10,949.96 11,014.31 10,867.87 10,867.87 0.0M
2023-04-12 10,719.16 10,918.61 10,719.16 10,905.98 0.1M
2023-04-11 10,707.23 10,822.51 10,652.40 10,703.02 0.0M
2023-04-05 10,478.33 10,684.81 10,478.33 10,674.15 0.0M
2023-04-04 10,990.64 11,029.41 10,854.52 10,905.80 0.0M
2023-04-03 11,074.47 11,075.24 10,870.19 10,928.65 0.0M
2023-03-31 11,021.83 11,114.54 11,021.83 11,023.03 0.0M
2023-03-30 10,969.70 11,053.71 10,969.70 11,021.22 0.0M
2023-03-29 10,949.30 11,013.23 10,942.98 10,970.47 0.0M
2023-03-28 10,915.79 10,998.75 10,883.80 10,936.31 0.0M
2023-03-27 10,717.24 10,736.72 10,612.29 10,711.32 0.0M
2023-03-24 10,656.92 10,745.34 10,627.76 10,674.37 0.0M
2023-03-23 10,656.21 10,727.94 10,577.66 10,700.01 0.0M
2023-03-22 10,700.27 10,721.48 10,617.92 10,661.01 0.0M
2023-03-21 10,587.93 10,687.03 10,562.63 10,667.15 0.0M
2023-03-20 10,562.30 10,578.72 10,418.82 10,513.24 0.0M
2023-03-17 10,448.11 10,662.49 10,448.11 10,511.31 0.1M
2023-03-16 10,563.32 10,594.27 10,299.83 10,435.13 0.0M
2023-03-15 10,617.91 10,713.65 10,552.83 10,552.83 0.0M
2023-03-14 10,722.27 10,754.12 10,576.38 10,607.68 0.0M
2023-03-13 10,658.14 10,714.81 10,509.30 10,697.46 0.0M
2023-03-10 10,555.38 10,696.70 10,464.51 10,696.70 0.0M
2023-03-09 10,780.01 10,828.30 10,602.49 10,678.19 0.0M
2023-03-08 11,140.38 11,140.38 10,797.79 10,831.60 0.0M
2023-03-07 11,140.63 11,262.47 11,097.03 11,150.22 0.0M
2023-03-06 11,023.79 11,140.26 11,023.79 11,112.46 0.0M
2023-03-03 10,910.72 11,110.59 10,888.89 11,072.89 0.0M
2023-03-02 10,801.08 10,922.35 10,801.08 10,891.15 0.1M
2023-03-01 10,725.81 10,784.46 10,658.77 10,766.44 0.0M
2023-02-28 10,731.08 10,788.04 10,719.20 10,725.03 0.0M
2023-02-27 10,984.48 10,984.48 10,625.02 10,687.74 0.0M
2023-02-24 11,149.65 11,158.21 11,011.09 11,041.42 0.0M
2023-02-23 11,149.65 11,158.21 11,011.09 11,041.42 0.0M
2023-02-22 11,199.99 11,199.99 11,011.55 11,093.83 0.0M
2023-02-21 11,134.26 11,228.63 11,099.31 11,228.63 0.0M
2023-02-20 11,230.81 11,282.18 11,090.98 11,090.98 0.0M
2023-02-17 11,215.99 11,244.89 11,111.32 11,227.31 0.0M
2023-02-16 11,425.97 11,507.50 11,222.48 11,222.48 0.0M
2023-02-15 11,433.08 11,450.36 11,328.97 11,348.70 0.0M
2023-02-14 11,467.02 11,518.77 11,397.96 11,435.40 0.0M
2023-02-13 11,343.04 11,528.02 11,325.60 11,467.02 0.0M
2023-02-10 11,352.71 11,418.11 11,205.60 11,418.11 0.0M
2023-02-09 11,394.95 11,484.11 11,322.57 11,409.03 0.0M
2023-02-08 11,095.47 11,435.74 11,095.47 11,434.67 0.0M
2023-02-07 11,017.81 11,109.20 10,931.03 11,050.18 0.0M
2023-02-06 10,979.80 11,052.21 10,886.84 10,992.54 0.0M
2023-02-03 11,171.78 11,171.78 10,958.22 11,029.04 0.0M
2023-02-02 10,950.04 11,240.10 10,950.04 11,226.07 0.0M
2023-02-01 10,770.07 10,936.19 10,770.07 10,894.80 0.0M
2023-01-31 11,157.29 11,157.29 10,695.14 10,816.27 0.1M
2023-01-30 11,581.22 11,581.22 11,208.49 11,223.83 0.0M
2023-01-27 11,513.96 11,648.92 11,496.77 11,601.36 0.0M
2023-01-26 11,578.78 11,643.33 11,450.47 11,516.64 0.0M
2023-01-25 11,654.10 11,719.39 11,596.39 11,596.39 0.0M
2023-01-24 11,729.64 11,755.05 11,651.85 11,651.85 0.0M
2023-01-23 11,833.20 11,862.61 11,648.15 11,724.87 0.0M
2023-01-20 11,731.94 11,889.96 11,717.19 11,818.90 0.1M
2023-01-19 11,488.25 11,688.36 11,465.68 11,665.06 0.0M
2023-01-18 11,415.41 11,516.41 11,361.45 11,482.89 0.0M
2023-01-17 11,550.84 11,605.03 11,328.68 11,393.90 0.0M
2023-01-16 11,551.21 11,729.87 11,457.63 11,457.63 0.0M
2023-01-13 11,520.35 11,563.65 11,470.03 11,537.81 0.0M
2023-01-12 11,529.25 11,538.84 11,415.21 11,445.48 0.0M
2023-01-11 11,544.75 11,693.61 11,489.32 11,576.53 0.1M
2023-01-10 11,635.59 11,671.77 11,493.09 11,543.88 0.0M
2023-01-09 11,326.24 11,680.90 11,326.24 11,631.66 0.0M
2023-01-06 11,380.99 11,380.99 11,200.21 11,287.94 0.0M
2023-01-05 11,454.07 11,514.11 11,302.46 11,427.66 0.1M
2023-01-04 11,243.10 11,522.15 11,159.67 11,522.15 0.0M
2023-01-03 10,827.08 11,233.82 10,827.08 11,227.45 0.1M