PHS Property (PSPR)

PSPR
🏛️ フィリピン →
2,325.34
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 2,874.57 2,883.01 2,852.93 2,854.94 0.1M
2023-12-28 2,868.25 2,879.58 2,849.61 2,879.58 0.0M
2023-12-27 2,855.20 2,868.88 2,852.89 2,868.88 0.0M
2023-12-22 2,827.76 2,853.43 2,827.36 2,850.15 0.0M
2023-12-21 2,858.76 2,879.31 2,818.81 2,834.78 0.0M
2023-12-20 2,884.76 2,907.56 2,864.54 2,882.22 0.1M
2023-12-19 2,859.05 2,887.12 2,850.02 2,886.32 0.1M
2023-12-18 2,818.59 2,860.79 2,818.59 2,860.79 0.1M
2023-12-15 2,851.20 2,870.34 2,803.33 2,811.38 0.1M
2023-12-14 2,776.34 2,851.14 2,776.34 2,851.14 0.1M
2023-12-13 2,770.57 2,796.41 2,754.22 2,754.22 0.0M
2023-12-12 2,747.31 2,786.97 2,744.15 2,786.97 0.0M
2023-12-11 2,738.93 2,762.44 2,725.58 2,762.44 0.0M
2023-12-07 2,760.62 2,775.29 2,731.61 2,744.38 0.0M
2023-12-06 2,770.24 2,771.62 2,753.38 2,758.22 0.0M
2023-12-05 2,752.26 2,770.84 2,733.73 2,765.88 0.1M
2023-12-04 2,744.94 2,762.94 2,732.57 2,751.52 0.0M
2023-12-01 2,728.38 2,752.68 2,716.84 2,745.85 0.0M
2023-11-30 2,699.82 2,723.03 2,660.50 2,723.03 0.1M
2023-11-29 2,778.35 2,791.73 2,694.05 2,694.05 0.0M
2023-11-28 2,711.09 2,780.18 2,711.09 2,780.18 0.1M
2023-11-24 2,660.19 2,694.22 2,651.14 2,689.88 0.0M
2023-11-23 2,645.54 2,675.00 2,645.54 2,658.52 0.0M
2023-11-22 2,640.43 2,649.94 2,626.05 2,647.36 0.0M
2023-11-21 2,657.58 2,665.83 2,634.54 2,640.56 0.1M
2023-11-20 2,652.91 2,659.20 2,634.11 2,659.20 0.1M
2023-11-17 2,642.64 2,667.16 2,631.87 2,657.28 0.1M
2023-11-16 2,658.90 2,663.15 2,636.36 2,663.15 0.1M
2023-11-15 2,626.59 2,660.23 2,624.15 2,658.56 0.1M
2023-11-14 2,608.73 2,625.32 2,607.19 2,619.66 0.0M
2023-11-13 2,631.39 2,631.39 2,604.58 2,604.58 0.0M
2023-11-10 2,648.03 2,648.14 2,613.61 2,628.11 0.1M
2023-11-09 2,623.55 2,663.83 2,623.55 2,663.08 0.1M
2023-11-08 2,596.18 2,617.21 2,584.71 2,617.21 0.0M
2023-11-07 2,585.02 2,590.71 2,573.22 2,590.71 0.0M
2023-11-06 2,562.12 2,590.31 2,553.90 2,590.31 0.0M
2023-11-03 2,538.16 2,580.32 2,538.16 2,546.63 0.0M
2023-10-31 2,521.34 2,547.18 2,475.91 2,540.67 0.0M
2023-10-27 2,532.83 2,541.17 2,513.41 2,513.41 0.0M
2023-10-26 2,559.76 2,559.76 2,531.74 2,545.73 0.0M
2023-10-25 2,572.33 2,588.38 2,554.08 2,561.55 0.0M
2023-10-24 2,594.89 2,594.89 2,571.17 2,572.41 0.0M
2023-10-23 2,613.20 2,613.20 2,572.62 2,594.51 0.0M
2023-10-20 2,641.28 2,644.42 2,602.37 2,602.37 0.1M
2023-10-19 2,648.51 2,662.84 2,642.98 2,656.40 0.1M
2023-10-18 2,668.19 2,677.07 2,638.32 2,652.59 0.1M
2023-10-17 2,633.53 2,673.29 2,633.53 2,673.19 0.0M
2023-10-16 2,635.24 2,648.77 2,622.82 2,625.25 0.0M
2023-10-13 2,643.15 2,647.51 2,633.89 2,638.15 0.0M
2023-10-12 2,632.21 2,647.88 2,606.62 2,642.81 0.0M
2023-10-11 2,617.40 2,643.46 2,617.28 2,621.94 0.1M
2023-10-10 2,600.53 2,634.11 2,596.47 2,616.11 0.1M
2023-10-09 2,583.97 2,604.81 2,577.17 2,601.03 0.0M
2023-10-06 2,567.62 2,601.44 2,553.95 2,597.27 0.0M
2023-10-05 2,588.88 2,609.99 2,555.09 2,555.09 0.1M
2023-10-04 2,595.73 2,619.15 2,593.36 2,619.15 0.0M
2023-10-03 2,608.35 2,612.84 2,585.88 2,597.98 0.1M
2023-10-02 2,619.33 2,619.33 2,600.00 2,600.00 0.0M
2023-09-29 2,633.50 2,637.19 2,611.80 2,613.61 0.1M
2023-09-28 2,630.94 2,648.74 2,604.66 2,631.79 0.0M
2023-09-27 2,606.98 2,637.75 2,591.09 2,637.75 0.1M
2023-09-26 2,573.93 2,623.42 2,568.62 2,607.22 0.1M
2023-09-25 2,557.54 2,565.98 2,517.57 2,565.98 0.1M
2023-09-22 2,518.97 2,552.97 2,518.35 2,552.97 0.1M
2023-09-21 2,478.29 2,530.63 2,464.40 2,530.63 0.1M
2023-09-20 2,453.17 2,470.07 2,404.04 2,470.07 0.1M
2023-09-19 2,507.82 2,517.71 2,443.63 2,458.01 0.1M
2023-09-18 2,516.34 2,521.35 2,491.86 2,512.77 0.1M
2023-09-15 2,557.60 2,566.54 2,502.59 2,502.59 0.2M
2023-09-14 2,544.54 2,566.62 2,537.63 2,566.62 0.0M
2023-09-13 2,583.63 2,584.73 2,546.63 2,546.63 0.0M
2023-09-12 2,593.27 2,602.89 2,577.83 2,583.69 0.0M
2023-09-11 2,572.37 2,588.20 2,564.04 2,586.13 0.0M
2023-09-08 2,554.72 2,588.90 2,542.70 2,588.90 0.0M
2023-09-07 2,560.81 2,566.08 2,537.25 2,544.33 0.0M
2023-09-06 2,603.63 2,603.63 2,565.22 2,572.49 0.0M
2023-09-05 2,599.78 2,599.78 2,569.02 2,581.01 0.0M
2023-09-04 2,571.73 2,604.86 2,562.46 2,604.86 0.0M
2023-09-01 2,531.87 2,570.88 2,531.85 2,567.16 0.0M
2023-08-31 2,602.02 2,602.02 2,507.86 2,507.86 0.2M
2023-08-30 2,591.74 2,619.78 2,587.53 2,598.27 0.0M
2023-08-29 2,568.60 2,598.37 2,563.33 2,598.37 0.1M
2023-08-25 2,594.60 2,596.46 2,555.17 2,559.82 0.0M
2023-08-24 2,592.87 2,619.57 2,592.72 2,598.49 0.0M
2023-08-23 2,620.28 2,620.28 2,586.12 2,586.12 0.0M
2023-08-22 2,644.16 2,644.30 2,608.92 2,608.92 0.0M
2023-08-18 2,643.45 2,650.19 2,621.14 2,624.91 0.0M
2023-08-17 2,650.23 2,664.88 2,636.93 2,651.70 0.1M
2023-08-16 2,625.39 2,655.59 2,616.63 2,655.59 0.0M
2023-08-15 2,629.72 2,656.61 2,620.00 2,634.40 0.1M
2023-08-14 2,673.68 2,678.06 2,601.15 2,618.75 0.1M
2023-08-11 2,704.56 2,711.91 2,669.80 2,675.78 0.0M
2023-08-10 2,729.20 2,736.40 2,699.68 2,699.68 0.0M
2023-08-09 2,734.89 2,754.74 2,734.89 2,742.49 0.0M
2023-08-08 2,744.99 2,760.28 2,734.95 2,734.95 0.1M
2023-08-07 2,735.25 2,745.05 2,720.70 2,738.20 0.1M
2023-08-04 2,734.60 2,761.15 2,732.71 2,761.15 0.1M
2023-08-03 2,686.79 2,734.52 2,685.52 2,734.52 0.5M
2023-08-02 2,726.23 2,731.79 2,662.10 2,670.95 0.1M
2023-08-01 2,720.89 2,741.66 2,715.74 2,718.54 0.1M
2023-07-31 2,726.71 2,752.53 2,709.85 2,709.85 0.1M
2023-07-28 2,723.56 2,730.81 2,707.70 2,722.48 0.0M
2023-07-27 2,705.27 2,730.73 2,689.51 2,730.73 0.0M
2023-07-26 2,725.10 2,725.41 2,691.73 2,703.78 0.0M
2023-07-25 2,726.65 2,733.89 2,708.22 2,715.07 0.0M
2023-07-24 2,705.38 2,725.83 2,692.49 2,706.51 0.0M
2023-07-21 2,685.27 2,727.05 2,677.39 2,708.09 0.1M
2023-07-20 2,656.98 2,703.52 2,656.98 2,687.90 0.1M
2023-07-19 2,647.69 2,667.66 2,647.10 2,653.74 0.0M
2023-07-18 2,635.58 2,658.69 2,633.31 2,645.27 0.0M
2023-07-17 2,644.84 2,653.65 2,626.85 2,633.11 0.0M
2023-07-14 2,627.12 2,641.32 2,598.49 2,641.32 0.1M
2023-07-13 2,606.51 2,636.54 2,606.51 2,624.70 0.0M
2023-07-12 2,591.56 2,604.75 2,585.92 2,603.25 0.1M
2023-07-11 2,555.81 2,597.78 2,550.56 2,587.77 0.0M
2023-07-10 2,559.49 2,565.05 2,546.89 2,555.73 0.0M
2023-07-07 2,605.92 2,605.92 2,547.70 2,547.70 0.0M
2023-07-06 2,643.92 2,647.86 2,581.33 2,597.75 0.0M
2023-07-05 2,637.97 2,648.05 2,621.44 2,643.66 0.0M
2023-07-04 2,658.03 2,659.64 2,639.33 2,650.21 0.0M
2023-07-03 2,612.47 2,654.57 2,612.47 2,654.57 0.0M
2023-06-30 2,671.27 2,671.27 2,608.01 2,608.01 0.0M
2023-06-29 2,661.90 2,689.09 2,656.14 2,670.55 0.1M
2023-06-27 2,662.89 2,669.20 2,650.56 2,650.57 0.0M
2023-06-26 2,624.20 2,669.47 2,610.28 2,662.53 0.0M
2023-06-23 2,603.63 2,623.91 2,600.67 2,612.45 0.0M
2023-06-22 2,612.16 2,613.30 2,592.57 2,597.08 0.0M
2023-06-21 2,612.98 2,612.98 2,595.57 2,609.96 0.1M
2023-06-20 2,623.55 2,634.24 2,598.11 2,607.61 0.1M
2023-06-19 2,645.18 2,645.18 2,611.96 2,639.35 0.1M
2023-06-16 2,616.42 2,668.36 2,603.12 2,668.36 0.1M
2023-06-15 2,599.09 2,621.98 2,574.78 2,621.98 0.1M
2023-06-14 2,629.26 2,629.59 2,579.84 2,585.09 0.1M
2023-06-13 2,629.38 2,646.10 2,601.87 2,626.84 0.1M
2023-06-12 2,681.15 2,693.49 2,626.98 2,626.98 0.1M
2023-06-09 2,681.15 2,693.49 2,626.98 2,626.98 0.1M
2023-06-08 2,704.89 2,704.89 2,681.13 2,685.08 0.0M
2023-06-07 2,684.34 2,703.06 2,671.90 2,703.06 0.1M
2023-06-06 2,661.22 2,697.16 2,659.49 2,683.01 0.0M
2023-06-05 2,658.54 2,674.14 2,648.40 2,658.26 0.0M
2023-06-02 2,638.55 2,655.10 2,638.32 2,650.34 0.0M
2023-06-01 2,678.57 2,678.57 2,622.18 2,631.51 0.1M
2023-05-31 2,715.21 2,715.21 2,654.15 2,654.15 0.3M
2023-05-30 2,721.77 2,723.72 2,704.61 2,704.61 0.0M
2023-05-29 2,704.83 2,729.49 2,704.83 2,729.49 0.0M
2023-05-26 2,715.10 2,719.13 2,700.97 2,703.45 0.1M
2023-05-25 2,735.29 2,738.52 2,713.39 2,713.39 0.0M
2023-05-24 2,741.26 2,745.34 2,725.48 2,732.85 0.0M
2023-05-23 2,731.21 2,763.62 2,728.04 2,747.60 0.1M
2023-05-22 2,746.42 2,746.42 2,725.74 2,736.68 0.1M
2023-05-19 2,750.55 2,772.34 2,738.68 2,756.20 0.1M
2023-05-18 2,746.72 2,765.44 2,742.00 2,750.28 0.1M
2023-05-17 2,707.29 2,744.34 2,707.29 2,744.34 0.0M
2023-05-16 2,702.92 2,710.16 2,695.12 2,708.56 0.0M
2023-05-15 2,721.19 2,721.19 2,683.39 2,683.39 0.1M
2023-05-12 2,749.49 2,770.01 2,704.85 2,715.15 0.1M
2023-05-11 2,753.68 2,799.91 2,746.25 2,771.82 0.1M
2023-05-10 2,744.66 2,759.05 2,739.87 2,746.21 0.1M
2023-05-09 2,737.95 2,744.92 2,715.02 2,740.66 0.0M
2023-05-08 2,807.06 2,817.36 2,717.11 2,717.11 0.1M
2023-05-05 2,793.01 2,812.45 2,784.71 2,797.77 0.0M
2023-05-04 2,739.82 2,795.85 2,739.64 2,795.85 0.1M
2023-05-03 2,764.77 2,774.02 2,738.73 2,738.73 0.1M
2023-05-02 2,739.14 2,762.66 2,739.14 2,760.73 0.1M
2023-04-28 2,714.69 2,738.09 2,714.69 2,735.49 0.1M
2023-04-27 2,706.92 2,714.73 2,690.53 2,708.50 0.0M
2023-04-26 2,710.22 2,710.22 2,681.95 2,705.30 0.0M
2023-04-25 2,713.81 2,722.52 2,700.23 2,708.91 0.0M
2023-04-24 2,698.72 2,725.94 2,679.60 2,725.94 0.1M
2023-04-20 2,668.06 2,695.38 2,663.21 2,695.38 0.0M
2023-04-19 2,675.81 2,690.49 2,661.22 2,671.41 0.0M
2023-04-18 2,721.70 2,721.77 2,676.95 2,693.25 0.0M
2023-04-17 2,715.05 2,727.60 2,677.75 2,727.60 0.0M
2023-04-14 2,674.19 2,716.28 2,666.55 2,716.28 0.1M
2023-04-13 2,684.55 2,684.55 2,632.48 2,673.10 0.1M
2023-04-12 2,712.68 2,719.64 2,664.22 2,698.54 0.1M
2023-04-11 2,752.32 2,752.32 2,706.53 2,711.95 0.0M
2023-04-05 2,751.75 2,777.82 2,743.97 2,743.97 0.0M
2023-04-04 2,711.80 2,746.89 2,707.05 2,743.32 0.0M
2023-04-03 2,702.18 2,718.07 2,697.04 2,712.07 0.0M
2023-03-31 2,761.79 2,767.38 2,678.36 2,678.36 0.1M
2023-03-30 2,801.62 2,802.06 2,766.53 2,773.63 0.1M
2023-03-29 2,787.36 2,797.17 2,774.84 2,797.17 0.0M
2023-03-28 2,789.58 2,808.97 2,780.18 2,782.88 0.1M
2023-03-27 2,783.39 2,786.49 2,765.60 2,782.40 0.1M
2023-03-24 2,774.12 2,782.02 2,765.73 2,782.02 0.1M
2023-03-23 2,751.27 2,771.20 2,741.12 2,771.20 0.0M
2023-03-22 2,775.28 2,791.82 2,768.87 2,771.25 0.1M
2023-03-21 2,736.68 2,764.95 2,736.68 2,763.33 0.1M
2023-03-20 2,707.50 2,731.48 2,695.14 2,731.48 0.1M
2023-03-17 2,713.48 2,732.58 2,708.17 2,708.17 0.3M
2023-03-16 2,719.52 2,726.06 2,692.58 2,703.21 0.1M
2023-03-15 2,754.05 2,776.97 2,723.06 2,723.06 0.1M
2023-03-14 2,797.36 2,800.27 2,732.51 2,735.01 0.1M
2023-03-13 2,789.81 2,817.93 2,757.11 2,794.73 0.1M
2023-03-10 2,775.52 2,796.55 2,738.65 2,796.55 0.1M
2023-03-09 2,853.58 2,862.52 2,785.51 2,785.51 0.1M
2023-03-08 2,889.63 2,889.63 2,844.89 2,867.55 0.1M
2023-03-07 2,910.09 2,921.12 2,891.49 2,895.26 0.1M
2023-03-06 2,856.93 2,907.95 2,856.93 2,864.77 0.1M
2023-03-03 2,863.40 2,882.28 2,849.49 2,849.49 0.1M
2023-03-02 2,847.17 2,903.90 2,847.17 2,864.72 0.2M
2023-03-01 2,829.95 2,841.85 2,811.69 2,835.90 0.1M
2023-02-28 2,856.51 2,883.17 2,800.97 2,800.97 0.2M
2023-02-27 2,880.78 2,881.94 2,801.68 2,840.95 0.1M
2023-02-24 2,908.45 2,908.45 2,876.99 2,885.76 0.1M
2023-02-23 2,908.45 2,908.45 2,876.99 2,885.76 0.1M
2023-02-22 2,947.59 2,947.59 2,900.62 2,907.62 0.1M
2023-02-21 2,948.31 2,966.61 2,938.59 2,962.19 0.1M
2023-02-20 2,968.06 2,975.48 2,944.60 2,944.60 0.1M
2023-02-17 2,981.19 3,008.00 2,959.04 2,959.04 0.1M
2023-02-16 3,004.29 3,020.63 2,994.98 3,011.85 0.0M
2023-02-15 2,954.08 3,003.28 2,938.68 3,002.32 0.1M
2023-02-14 2,991.05 3,002.03 2,956.02 2,956.02 0.1M
2023-02-13 3,002.18 3,020.94 2,968.62 2,983.82 0.1M
2023-02-10 2,997.53 3,013.92 2,984.50 2,999.27 0.1M
2023-02-09 3,035.55 3,039.25 2,983.64 2,993.22 0.1M
2023-02-08 2,993.60 3,047.78 2,993.46 3,031.83 0.1M
2023-02-07 3,020.91 3,021.62 2,991.76 2,991.76 0.1M
2023-02-06 3,045.32 3,046.77 3,004.43 3,020.59 0.2M
2023-02-03 3,004.82 3,057.47 2,958.64 3,057.47 0.7M
2023-02-02 3,017.46 3,040.51 2,980.19 2,985.19 0.2M
2023-02-01 2,951.91 3,035.41 2,951.91 3,035.41 0.1M
2023-01-31 3,023.65 3,043.89 2,918.38 2,953.03 0.1M
2023-01-30 3,102.72 3,105.87 3,026.40 3,047.04 0.2M
2023-01-27 3,119.77 3,140.76 3,105.57 3,115.97 0.1M
2023-01-26 3,119.41 3,138.29 3,106.06 3,116.19 0.1M
2023-01-25 3,127.47 3,128.76 3,104.91 3,120.26 0.1M
2023-01-24 3,116.07 3,153.73 3,103.73 3,104.30 0.1M
2023-01-23 3,117.67 3,120.41 3,077.52 3,113.29 0.1M
2023-01-20 3,085.64 3,123.64 3,079.76 3,123.64 0.0M
2023-01-19 3,093.37 3,120.42 3,093.37 3,097.97 0.1M
2023-01-18 3,098.46 3,124.14 3,070.21 3,114.83 0.1M
2023-01-17 3,086.59 3,098.25 3,045.07 3,098.25 0.1M
2023-01-16 3,056.17 3,113.88 3,056.17 3,063.99 0.1M
2023-01-13 3,044.65 3,068.45 3,026.10 3,052.78 0.1M
2023-01-12 2,954.89 3,048.99 2,954.49 3,048.99 0.1M
2023-01-11 2,989.90 3,008.51 2,941.65 2,941.65 0.0M
2023-01-10 3,016.65 3,022.70 2,985.56 2,986.24 0.1M
2023-01-09 2,980.63 3,021.98 2,971.05 3,020.51 0.1M
2023-01-06 2,983.86 2,991.55 2,946.79 2,967.94 0.1M
2023-01-05 3,001.18 3,001.59 2,976.03 3,001.37 0.1M
2023-01-04 2,900.52 3,007.92 2,900.52 2,999.56 0.1M
2023-01-03 2,913.53 2,936.64 2,897.22 2,897.22 0.0M