PHS Property (PSPR)

PSPR
🏛️ フィリピン →
2,325.04
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-27 2,390.24 2,393.35 2,362.27 2,377.23 0.1M
2024-12-26 2,378.02 2,404.69 2,367.99 2,388.62 0.0M
2024-12-23 2,344.33 2,368.11 2,329.93 2,368.11 0.0M
2024-12-20 2,333.37 2,362.96 2,309.97 2,314.63 0.1M
2024-12-19 2,347.20 2,347.20 2,298.45 2,323.83 0.1M
2024-12-18 2,404.46 2,404.46 2,363.60 2,363.60 0.1M
2024-12-17 2,423.92 2,423.92 2,373.33 2,392.81 0.1M
2024-12-16 2,445.55 2,447.62 2,424.22 2,424.22 0.1M
2024-12-13 2,443.79 2,445.88 2,420.57 2,434.94 0.1M
2024-12-12 2,441.07 2,470.40 2,432.68 2,436.95 0.1M
2024-12-11 2,502.99 2,522.35 2,461.13 2,461.13 0.1M
2024-12-10 2,503.09 2,510.10 2,470.63 2,497.42 0.1M
2024-12-09 2,513.39 2,525.81 2,485.76 2,485.76 0.0M
2024-12-06 2,513.66 2,517.43 2,480.93 2,513.39 0.1M
2024-12-05 2,538.90 2,545.46 2,504.18 2,507.87 0.0M
2024-12-04 2,523.12 2,548.35 2,516.46 2,524.24 0.1M
2024-12-03 2,538.23 2,539.83 2,495.91 2,516.59 0.1M
2024-12-02 2,518.41 2,538.39 2,513.75 2,517.58 0.1M
2024-11-29 2,504.34 2,557.19 2,498.47 2,498.47 0.1M
2024-11-28 2,538.83 2,550.50 2,493.59 2,493.59 0.1M
2024-11-27 2,573.74 2,596.38 2,531.15 2,531.15 0.1M
2024-11-26 2,601.36 2,615.03 2,572.63 2,572.63 0.1M
2024-11-25 2,586.96 2,608.53 2,575.71 2,583.22 0.1M
2024-11-22 2,615.78 2,617.64 2,581.58 2,582.61 0.1M
2024-11-21 2,640.68 2,647.12 2,603.25 2,603.25 0.1M
2024-11-20 2,622.52 2,661.51 2,592.65 2,661.51 0.1M
2024-11-19 2,590.28 2,628.82 2,571.29 2,609.57 0.1M
2024-11-18 2,555.95 2,586.60 2,547.88 2,578.05 0.1M
2024-11-15 2,502.24 2,577.22 2,502.24 2,535.50 0.1M
2024-11-14 2,590.07 2,590.07 2,485.58 2,485.58 0.2M
2024-11-13 2,595.03 2,618.34 2,566.31 2,573.66 0.1M
2024-11-12 2,654.76 2,673.39 2,590.14 2,590.14 0.1M
2024-11-11 2,673.84 2,675.39 2,639.12 2,651.70 0.1M
2024-11-08 2,669.21 2,691.51 2,626.42 2,665.66 0.1M
2024-11-07 2,761.33 2,761.33 2,654.82 2,656.43 0.1M
2024-11-06 2,846.33 2,846.33 2,756.10 2,765.33 0.1M
2024-11-05 2,766.54 2,849.00 2,764.64 2,849.00 0.1M
2024-11-04 2,770.48 2,773.71 2,750.21 2,755.97 0.1M
2024-10-31 2,794.50 2,809.63 2,768.46 2,793.57 0.1M
2024-10-30 2,791.52 2,813.76 2,783.94 2,791.76 0.1M
2024-10-29 2,854.28 2,854.28 2,791.84 2,791.84 0.1M
2024-10-28 2,853.51 2,866.94 2,836.12 2,857.27 0.1M
2024-10-25 2,863.14 2,885.66 2,831.04 2,849.10 0.1M
2024-10-24 2,894.72 2,894.72 2,863.78 2,868.35 0.1M
2024-10-23 2,927.59 2,927.77 2,889.34 2,897.61 0.1M
2024-10-22 2,940.04 2,956.79 2,928.01 2,928.01 0.1M
2024-10-21 2,943.78 2,948.80 2,927.61 2,940.14 0.1M
2024-10-18 2,926.48 2,951.49 2,920.65 2,947.08 0.2M
2024-10-17 2,945.28 2,960.50 2,929.32 2,929.32 0.2M
2024-10-16 2,974.81 2,974.81 2,944.57 2,944.57 0.2M
2024-10-15 2,912.70 2,981.33 2,912.70 2,969.20 0.1M
2024-10-14 2,899.94 2,932.11 2,899.94 2,909.20 0.1M
2024-10-11 2,946.90 2,948.88 2,879.64 2,886.16 0.1M
2024-10-10 2,949.74 2,954.55 2,937.14 2,950.95 0.1M
2024-10-09 2,967.40 2,972.87 2,923.68 2,934.74 0.1M
2024-10-08 3,018.09 3,018.09 2,950.60 2,950.60 0.2M
2024-10-07 2,975.42 3,034.37 2,975.42 3,025.70 0.1M
2024-10-04 2,998.01 2,998.65 2,961.06 2,965.06 0.1M
2024-10-03 2,996.88 3,020.17 2,993.54 2,995.66 0.1M
2024-10-02 2,979.04 3,000.99 2,965.45 2,996.28 0.1M
2024-10-01 2,925.73 2,999.80 2,925.73 2,999.80 0.1M
2024-09-30 2,985.71 2,986.49 2,923.09 2,930.63 0.1M
2024-09-27 2,990.89 3,003.05 2,970.47 2,989.00 0.1M
2024-09-26 2,975.02 2,993.37 2,968.64 2,988.45 0.2M
2024-09-25 2,992.58 3,009.58 2,952.32 2,977.40 0.2M
2024-09-24 2,976.32 3,019.08 2,975.59 2,989.96 0.2M
2024-09-23 2,921.29 2,961.74 2,903.73 2,961.74 0.1M
2024-09-20 2,933.48 2,962.60 2,911.72 2,911.72 0.2M
2024-09-19 2,894.10 2,939.47 2,894.10 2,932.14 0.1M
2024-09-18 2,866.21 2,917.45 2,866.21 2,905.00 0.1M
2024-09-17 2,835.51 2,887.48 2,828.99 2,879.67 0.1M
2024-09-16 2,823.26 2,837.56 2,809.59 2,837.56 0.0M
2024-09-13 2,833.68 2,845.00 2,814.38 2,819.51 0.1M
2024-09-12 2,805.03 2,829.83 2,787.59 2,829.83 0.1M
2024-09-11 2,854.71 2,865.31 2,790.71 2,790.71 0.1M
2024-09-10 2,818.73 2,883.25 2,818.73 2,861.99 0.1M
2024-09-09 2,766.58 2,836.46 2,761.80 2,809.23 0.1M
2024-09-06 2,766.90 2,792.73 2,758.32 2,776.60 0.1M
2024-09-05 2,783.60 2,787.41 2,752.68 2,752.79 0.1M
2024-09-04 2,756.27 2,787.19 2,737.14 2,787.19 0.1M
2024-09-03 2,797.30 2,799.36 2,774.16 2,784.40 0.1M
2024-09-02 2,817.89 2,817.89 2,792.18 2,794.60 0.0M
2024-08-30 2,778.41 2,822.22 2,768.98 2,822.22 0.1M
2024-08-29 2,765.43 2,781.25 2,754.40 2,769.98 0.1M
2024-08-28 2,778.28 2,791.93 2,761.22 2,766.26 0.1M
2024-08-27 2,732.47 2,797.15 2,732.47 2,778.13 0.1M
2024-08-22 2,740.49 2,757.82 2,704.59 2,704.59 0.1M
2024-08-21 2,770.21 2,774.79 2,722.89 2,722.89 0.1M
2024-08-20 2,783.92 2,801.04 2,760.95 2,765.09 0.1M
2024-08-19 2,765.55 2,810.92 2,765.55 2,788.48 0.1M
2024-08-16 2,726.83 2,763.84 2,726.19 2,745.79 0.1M
2024-08-15 2,684.32 2,723.16 2,684.32 2,694.38 0.1M
2024-08-14 2,648.76 2,693.91 2,624.70 2,693.91 0.1M
2024-08-13 2,599.26 2,653.48 2,592.80 2,649.16 0.1M
2024-08-12 2,615.45 2,619.00 2,584.45 2,605.03 0.1M
2024-08-09 2,585.91 2,618.78 2,568.04 2,618.78 0.1M
2024-08-08 2,571.27 2,585.31 2,556.60 2,574.61 0.1M
2024-08-07 2,531.43 2,590.11 2,523.25 2,590.11 0.1M
2024-08-06 2,533.32 2,562.86 2,508.30 2,508.59 0.1M
2024-08-05 2,545.35 2,552.48 2,490.63 2,493.60 0.1M
2024-08-02 2,603.13 2,603.13 2,563.61 2,579.99 0.1M
2024-08-01 2,580.30 2,608.93 2,570.24 2,608.93 0.1M
2024-07-31 2,605.69 2,631.87 2,574.25 2,574.25 0.1M
2024-07-30 2,642.95 2,645.80 2,585.76 2,606.62 0.1M
2024-07-29 2,665.31 2,704.48 2,640.56 2,640.56 0.1M
2024-07-26 2,631.61 2,664.47 2,631.61 2,664.47 0.1M
2024-07-25 2,675.33 2,675.33 2,628.72 2,628.72 0.1M
2024-07-23 2,695.97 2,705.69 2,655.37 2,681.82 0.1M
2024-07-22 2,695.54 2,751.73 2,695.54 2,726.06 0.1M
2024-07-19 2,658.98 2,724.94 2,658.98 2,708.06 0.1M
2024-07-18 2,669.08 2,677.22 2,638.12 2,670.53 0.1M
2024-07-17 2,697.49 2,707.99 2,655.31 2,687.80 0.1M
2024-07-16 2,674.80 2,706.00 2,674.80 2,697.04 0.1M
2024-07-15 2,599.47 2,667.91 2,599.47 2,651.18 0.1M
2024-07-12 2,582.89 2,601.60 2,570.43 2,601.60 0.1M
2024-07-11 2,540.63 2,584.08 2,538.48 2,584.08 0.1M
2024-07-10 2,568.18 2,568.18 2,541.11 2,541.66 0.1M
2024-07-09 2,546.74 2,569.46 2,537.14 2,567.95 0.1M
2024-07-08 2,553.68 2,568.86 2,542.92 2,549.76 0.1M
2024-07-05 2,547.47 2,565.68 2,544.45 2,552.13 0.1M
2024-07-04 2,518.47 2,550.69 2,518.47 2,546.83 0.0M
2024-07-03 2,505.29 2,535.81 2,501.78 2,531.68 0.0M
2024-07-02 2,508.69 2,522.45 2,499.37 2,504.93 0.0M
2024-07-01 2,492.82 2,528.15 2,488.23 2,513.05 0.1M
2024-06-28 2,503.92 2,525.79 2,489.67 2,517.42 0.1M
2024-06-27 2,486.64 2,504.98 2,465.95 2,504.98 0.1M
2024-06-26 2,479.88 2,495.56 2,470.52 2,482.01 0.1M
2024-06-25 2,438.03 2,477.38 2,431.92 2,476.53 0.1M
2024-06-24 2,375.16 2,440.61 2,375.16 2,440.61 0.1M
2024-06-21 2,429.50 2,434.74 2,357.56 2,357.56 0.1M
2024-06-20 2,439.17 2,444.35 2,409.43 2,426.32 0.0M
2024-06-19 2,464.58 2,464.58 2,432.24 2,438.25 0.0M
2024-06-18 2,454.84 2,463.79 2,445.36 2,457.28 0.0M
2024-06-14 2,451.97 2,456.40 2,430.27 2,456.40 0.0M
2024-06-13 2,438.12 2,460.98 2,438.12 2,448.34 0.1M
2024-06-11 2,447.20 2,453.66 2,420.31 2,423.22 0.0M
2024-06-10 2,475.06 2,475.06 2,440.21 2,448.16 0.0M
2024-06-07 2,470.98 2,474.75 2,446.54 2,474.75 0.1M
2024-06-06 2,462.42 2,477.79 2,452.33 2,462.48 0.1M
2024-06-05 2,440.14 2,458.27 2,426.10 2,444.21 0.0M
2024-06-04 2,468.34 2,468.34 2,407.45 2,421.90 0.0M
2024-06-03 2,411.08 2,452.19 2,407.97 2,452.19 0.1M
2024-05-31 2,382.98 2,408.66 2,367.31 2,402.85 0.2M
2024-05-30 2,411.27 2,427.91 2,368.91 2,368.91 0.1M
2024-05-29 2,445.92 2,453.67 2,404.75 2,404.75 0.1M
2024-05-28 2,478.33 2,484.46 2,434.92 2,434.92 0.1M
2024-05-27 2,517.08 2,517.08 2,467.68 2,480.51 0.1M
2024-05-24 2,549.57 2,549.57 2,501.57 2,501.57 0.1M
2024-05-23 2,535.98 2,565.93 2,533.71 2,562.74 0.1M
2024-05-22 2,565.08 2,571.77 2,526.52 2,531.86 0.1M
2024-05-21 2,600.46 2,607.90 2,558.92 2,567.48 0.1M
2024-05-20 2,588.94 2,625.56 2,570.61 2,600.80 0.1M
2024-05-17 2,551.26 2,598.39 2,537.94 2,587.68 0.1M
2024-05-16 2,495.93 2,552.23 2,494.35 2,552.23 0.1M
2024-05-15 2,459.01 2,486.58 2,438.77 2,460.57 0.0M
2024-05-14 2,436.40 2,473.27 2,428.07 2,461.30 0.1M
2024-05-13 2,417.87 2,443.11 2,414.41 2,437.62 0.1M
2024-05-10 2,449.58 2,463.31 2,415.52 2,415.52 0.0M
2024-05-09 2,473.83 2,520.24 2,426.84 2,438.37 0.1M
2024-05-08 2,400.28 2,474.44 2,392.16 2,474.44 0.1M
2024-05-07 2,453.14 2,454.01 2,363.10 2,363.10 0.1M
2024-05-06 2,460.76 2,472.11 2,427.62 2,427.62 0.1M
2024-05-03 2,494.39 2,494.39 2,417.78 2,428.18 0.1M
2024-05-02 2,510.40 2,510.40 2,473.18 2,477.38 0.0M
2024-04-30 2,567.54 2,570.21 2,509.49 2,509.49 0.1M
2024-04-29 2,528.52 2,583.55 2,523.27 2,560.44 0.0M
2024-04-26 2,500.11 2,520.01 2,478.83 2,511.72 0.0M
2024-04-25 2,545.32 2,545.32 2,503.84 2,503.84 0.0M
2024-04-24 2,510.19 2,539.27 2,505.28 2,519.10 0.1M
2024-04-23 2,467.08 2,505.05 2,467.01 2,488.65 0.0M
2024-04-22 2,461.41 2,474.38 2,438.46 2,458.37 0.0M
2024-04-19 2,487.87 2,489.29 2,418.23 2,418.23 0.1M
2024-04-18 2,484.60 2,537.56 2,481.56 2,481.56 0.1M
2024-04-17 2,503.27 2,540.05 2,458.75 2,458.75 0.0M
2024-04-16 2,540.99 2,545.99 2,491.46 2,502.24 0.1M
2024-04-15 2,555.06 2,560.93 2,536.61 2,542.77 0.1M
2024-04-12 2,589.96 2,607.16 2,566.09 2,566.09 0.1M
2024-04-11 2,654.07 2,654.07 2,595.55 2,595.55 0.1M
2024-04-08 2,667.50 2,690.88 2,617.57 2,690.88 0.1M
2024-04-05 2,735.74 2,735.74 2,664.77 2,665.85 0.1M
2024-04-04 2,782.60 2,782.60 2,747.47 2,756.84 0.0M
2024-04-03 2,839.59 2,839.59 2,768.11 2,771.69 0.1M
2024-04-02 2,849.55 2,881.95 2,838.45 2,847.66 0.1M
2024-04-01 2,816.68 2,851.04 2,816.68 2,849.14 0.0M
2024-03-27 2,814.85 2,818.90 2,787.48 2,809.81 0.1M
2024-03-26 2,781.24 2,817.47 2,753.05 2,817.47 0.0M
2024-03-25 2,790.47 2,791.55 2,754.81 2,781.76 0.0M
2024-03-22 2,821.50 2,821.50 2,776.11 2,790.09 0.1M
2024-03-21 2,808.97 2,836.03 2,798.66 2,836.03 0.1M
2024-03-20 2,799.59 2,805.41 2,774.44 2,801.49 0.0M
2024-03-19 2,775.00 2,819.45 2,764.09 2,819.45 0.0M
2024-03-18 2,764.16 2,788.08 2,764.16 2,771.46 0.0M
2024-03-15 2,834.68 2,836.85 2,753.95 2,753.95 0.1M
2024-03-14 2,827.69 2,840.32 2,821.21 2,840.32 0.0M
2024-03-13 2,780.91 2,829.19 2,780.91 2,826.77 0.1M
2024-03-12 2,778.73 2,800.13 2,770.06 2,770.55 0.2M
2024-03-11 2,844.58 2,844.58 2,767.47 2,767.47 0.0M
2024-03-08 2,817.47 2,844.14 2,784.17 2,844.14 0.0M
2024-03-07 2,856.44 2,858.88 2,790.70 2,793.83 0.1M
2024-03-06 2,882.78 2,883.54 2,851.93 2,862.79 0.1M
2024-03-05 2,914.41 2,932.89 2,883.25 2,883.25 0.0M
2024-03-04 2,882.18 2,936.03 2,868.19 2,914.94 0.1M
2024-03-01 2,859.45 2,903.80 2,859.45 2,877.44 0.0M
2024-02-29 2,889.72 2,895.41 2,840.31 2,842.93 0.1M
2024-02-28 2,878.43 2,904.91 2,878.43 2,883.88 0.1M
2024-02-27 2,918.10 2,918.10 2,866.84 2,877.25 0.1M
2024-02-26 2,968.42 2,970.25 2,914.49 2,914.49 0.1M
2024-02-23 2,966.86 3,004.55 2,966.86 2,973.80 0.1M
2024-02-22 2,952.39 2,974.80 2,946.83 2,961.92 0.0M
2024-02-21 2,901.49 2,952.32 2,896.13 2,952.32 0.0M
2024-02-20 2,891.01 2,897.50 2,867.25 2,897.50 0.1M
2024-02-19 2,926.33 2,929.40 2,874.87 2,877.08 0.0M
2024-02-16 2,947.00 2,953.03 2,927.22 2,927.22 0.0M
2024-02-15 2,953.24 2,966.20 2,937.38 2,937.38 0.0M
2024-02-14 2,919.38 2,953.79 2,908.70 2,948.55 0.0M
2024-02-13 2,938.41 2,952.46 2,926.16 2,940.11 0.1M
2024-02-12 2,969.51 2,988.68 2,931.37 2,931.37 0.0M
2024-02-08 2,963.43 3,006.25 2,963.43 2,969.79 0.0M
2024-02-07 2,919.29 2,970.91 2,919.29 2,963.85 0.1M
2024-02-06 2,903.56 2,925.20 2,893.60 2,916.06 0.0M
2024-02-05 2,889.87 2,929.45 2,884.36 2,895.31 0.1M
2024-02-02 2,886.90 2,937.04 2,877.82 2,879.82 0.0M
2024-02-01 2,893.21 2,909.38 2,866.07 2,896.36 0.0M
2024-01-31 2,871.55 2,945.64 2,871.55 2,921.49 0.1M
2024-01-30 2,874.91 2,899.95 2,866.35 2,866.35 0.0M
2024-01-29 2,899.17 2,903.20 2,872.46 2,872.46 0.0M
2024-01-26 2,895.60 2,899.24 2,872.79 2,898.18 0.1M
2024-01-25 2,921.57 2,921.57 2,891.47 2,906.88 0.0M
2024-01-24 2,893.54 2,921.73 2,890.76 2,915.02 0.1M
2024-01-23 2,858.92 2,903.85 2,846.01 2,890.66 0.1M
2024-01-22 2,828.28 2,859.62 2,828.28 2,859.62 0.1M
2024-01-19 2,813.92 2,828.15 2,804.16 2,816.68 0.0M
2024-01-18 2,854.41 2,863.76 2,786.28 2,789.22 0.1M
2024-01-17 2,882.33 2,895.17 2,836.02 2,836.02 0.1M
2024-01-16 2,900.34 2,913.89 2,882.57 2,882.57 0.1M
2024-01-15 2,891.11 2,917.35 2,889.74 2,900.93 0.0M
2024-01-12 2,892.03 2,913.49 2,882.18 2,891.79 0.1M
2024-01-11 2,890.07 2,913.53 2,885.45 2,891.56 0.0M
2024-01-10 2,890.87 2,910.05 2,880.67 2,882.53 0.1M
2024-01-09 2,885.01 2,925.98 2,885.01 2,898.02 0.1M
2024-01-08 2,886.05 2,899.03 2,874.72 2,879.44 0.1M
2024-01-05 2,905.35 2,905.35 2,865.93 2,874.38 0.1M
2024-01-04 2,832.32 2,907.31 2,829.62 2,907.31 0.1M
2024-01-03 2,833.02 2,845.54 2,817.87 2,828.95 0.0M
2024-01-02 2,849.71 2,861.13 2,830.38 2,835.61 0.0M