PHS Services (PSSE)

PSSE
🏛️ フィリピン →
2,211.94
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 2,097.70 2,107.60 2,073.06 2,081.72 0.0M
2024-12-26 2,077.63 2,097.13 2,063.81 2,086.10 0.0M
2024-12-23 2,074.66 2,095.10 2,058.21 2,095.10 0.0M
2024-12-20 2,065.82 2,079.45 2,052.78 2,073.90 0.0M
2024-12-19 2,046.41 2,062.07 2,022.82 2,052.48 0.0M
2024-12-18 2,066.24 2,070.26 2,024.90 2,066.91 0.1M
2024-12-17 2,070.38 2,077.45 2,042.72 2,054.09 0.0M
2024-12-16 2,104.71 2,105.15 2,088.35 2,091.49 0.0M
2024-12-13 2,073.07 2,096.75 2,065.74 2,096.75 0.0M
2024-12-12 2,064.79 2,098.10 2,052.11 2,085.54 0.0M
2024-12-11 2,116.15 2,120.66 2,069.49 2,070.54 0.0M
2024-12-10 2,135.40 2,138.10 2,098.82 2,120.86 0.0M
2024-12-09 2,094.72 2,105.66 2,083.89 2,104.63 0.0M
2024-12-06 2,076.10 2,094.72 2,075.11 2,094.72 0.0M
2024-12-05 2,096.50 2,100.56 2,073.69 2,073.69 0.0M
2024-12-04 2,111.86 2,113.48 2,081.68 2,113.02 0.0M
2024-12-03 2,113.75 2,117.05 2,082.83 2,105.86 0.0M
2024-12-02 2,025.51 2,110.28 2,025.51 2,094.69 0.0M
2024-11-29 2,043.73 2,062.94 2,023.21 2,023.21 0.0M
2024-11-28 2,052.41 2,060.50 2,029.63 2,060.50 0.0M
2024-11-27 2,100.06 2,100.26 2,055.41 2,061.08 0.0M
2024-11-26 2,132.22 2,132.22 2,086.81 2,086.81 0.0M
2024-11-25 2,120.14 2,144.36 2,093.59 2,144.36 0.0M
2024-11-22 2,109.47 2,118.17 2,088.03 2,101.11 0.0M
2024-11-21 2,118.79 2,157.09 2,106.87 2,135.50 0.0M
2024-11-20 2,115.21 2,120.57 2,093.16 2,120.57 0.0M
2024-11-19 2,074.70 2,117.88 2,074.70 2,102.87 0.0M
2024-11-18 2,087.92 2,096.70 2,066.14 2,075.86 0.0M
2024-11-15 2,042.69 2,088.90 2,042.69 2,078.61 0.0M
2024-11-14 2,071.13 2,071.13 2,052.13 2,053.97 0.0M
2024-11-13 2,093.60 2,106.14 2,071.66 2,071.66 0.1M
2024-11-12 2,129.95 2,137.00 2,089.32 2,089.32 0.0M
2024-11-11 2,136.13 2,145.89 2,122.35 2,136.74 0.0M
2024-11-08 2,147.14 2,151.71 2,125.77 2,149.94 0.0M
2024-11-07 2,171.97 2,171.97 2,068.74 2,163.43 0.0M
2024-11-06 2,205.13 2,218.50 2,162.36 2,162.36 0.0M
2024-11-05 2,182.92 2,204.98 2,181.77 2,204.98 0.0M
2024-11-04 2,171.83 2,191.56 2,171.83 2,190.76 0.0M
2024-10-31 2,212.72 2,212.72 2,171.59 2,171.59 0.0M
2024-10-30 2,201.74 2,225.78 2,195.55 2,225.78 0.0M
2024-10-29 2,245.62 2,245.62 2,197.09 2,211.82 0.0M
2024-10-28 2,228.59 2,246.29 2,225.26 2,246.29 0.0M
2024-10-25 2,217.59 2,241.79 2,217.59 2,241.79 0.0M
2024-10-24 2,240.24 2,240.24 2,224.81 2,224.81 0.0M
2024-10-23 2,276.29 2,282.48 2,237.76 2,237.76 0.0M
2024-10-22 2,264.34 2,281.60 2,261.20 2,281.60 0.0M
2024-10-21 2,251.67 2,261.91 2,245.16 2,254.28 0.0M
2024-10-18 2,263.92 2,264.51 2,244.56 2,258.02 0.0M
2024-10-17 2,276.31 2,284.65 2,256.37 2,256.37 0.0M
2024-10-16 2,262.19 2,275.26 2,255.47 2,262.06 0.1M
2024-10-15 2,240.77 2,263.45 2,240.77 2,263.13 0.0M
2024-10-14 2,241.91 2,266.88 2,232.46 2,232.46 0.0M
2024-10-11 2,273.69 2,275.07 2,228.19 2,243.52 0.0M
2024-10-10 2,282.74 2,302.03 2,279.22 2,282.36 0.0M
2024-10-09 2,352.51 2,355.84 2,318.38 2,318.38 0.1M
2024-10-08 2,336.37 2,357.07 2,326.88 2,357.07 0.1M
2024-10-07 2,286.91 2,381.92 2,286.91 2,337.06 0.1M
2024-10-04 2,274.59 2,293.58 2,266.60 2,293.58 0.0M
2024-10-03 2,282.25 2,305.81 2,274.57 2,274.57 0.1M
2024-10-02 2,238.87 2,292.53 2,236.60 2,282.39 0.0M
2024-10-01 2,227.51 2,254.10 2,227.51 2,251.97 0.0M
2024-09-30 2,253.91 2,259.52 2,231.26 2,231.26 0.0M
2024-09-27 2,225.59 2,261.21 2,225.59 2,261.21 0.0M
2024-09-26 2,236.11 2,256.89 2,235.91 2,255.78 0.1M
2024-09-25 2,255.47 2,267.18 2,233.87 2,234.75 0.1M
2024-09-24 2,266.01 2,269.39 2,248.73 2,250.79 0.0M
2024-09-23 2,227.27 2,267.92 2,227.27 2,264.75 0.1M
2024-09-20 2,206.97 2,236.64 2,206.97 2,220.03 0.1M
2024-09-19 2,195.48 2,219.07 2,193.68 2,199.75 0.2M
2024-09-18 2,212.02 2,216.29 2,195.47 2,195.47 0.0M
2024-09-17 2,215.51 2,219.86 2,205.08 2,208.50 0.1M
2024-09-16 2,219.63 2,229.59 2,215.34 2,225.41 0.1M
2024-09-13 2,251.69 2,268.93 2,216.72 2,216.72 0.1M
2024-09-12 2,243.14 2,256.78 2,227.84 2,248.74 0.1M
2024-09-11 2,226.19 2,247.45 2,220.21 2,220.21 0.1M
2024-09-10 2,205.27 2,263.42 2,205.27 2,220.19 0.0M
2024-09-09 2,190.43 2,222.21 2,190.43 2,198.43 0.1M
2024-09-06 2,193.30 2,198.60 2,187.40 2,190.51 0.1M
2024-09-05 2,160.41 2,211.96 2,160.41 2,208.57 0.0M
2024-09-04 2,166.41 2,169.35 2,131.98 2,169.35 0.1M
2024-09-03 2,204.46 2,204.46 2,168.58 2,173.67 0.0M
2024-09-02 2,191.38 2,216.09 2,188.74 2,200.74 0.0M
2024-08-30 2,194.67 2,217.81 2,181.23 2,181.23 0.2M
2024-08-29 2,211.41 2,211.74 2,185.01 2,201.47 0.1M
2024-08-28 2,235.23 2,257.40 2,212.82 2,212.82 0.1M
2024-08-27 2,221.08 2,251.06 2,221.08 2,229.11 0.1M
2024-08-22 2,219.78 2,260.31 2,219.78 2,238.06 0.1M
2024-08-21 2,225.01 2,249.70 2,216.23 2,222.14 0.1M
2024-08-20 2,205.05 2,256.63 2,204.05 2,227.19 0.1M
2024-08-19 2,179.37 2,207.30 2,174.72 2,180.62 0.1M
2024-08-16 2,100.40 2,203.62 2,100.40 2,168.03 0.1M
2024-08-15 2,085.52 2,121.34 2,085.04 2,102.48 0.1M
2024-08-14 2,097.57 2,101.93 2,075.65 2,088.22 0.1M
2024-08-13 2,094.29 2,095.23 2,078.68 2,086.95 0.1M
2024-08-12 2,050.10 2,079.21 2,050.10 2,079.21 0.0M
2024-08-09 2,032.13 2,071.31 2,032.13 2,052.62 0.1M
2024-08-08 2,019.98 2,046.29 2,010.77 2,039.23 0.0M
2024-08-07 1,980.53 2,021.24 1,976.34 2,021.24 0.0M
2024-08-06 1,960.13 1,983.42 1,956.84 1,983.42 0.0M
2024-08-05 1,993.82 1,993.82 1,957.63 1,975.84 0.0M
2024-08-02 2,041.46 2,041.46 1,989.39 2,001.83 0.1M
2024-08-01 2,031.04 2,042.16 2,024.59 2,042.16 0.0M
2024-07-31 1,994.91 2,017.25 1,991.27 2,017.25 0.1M
2024-07-30 1,992.10 2,002.32 1,986.42 2,001.15 0.0M
2024-07-29 2,005.19 2,026.42 1,990.23 1,990.23 0.0M
2024-07-26 2,004.35 2,011.58 1,995.49 2,007.18 0.0M
2024-07-25 2,018.62 2,018.62 1,989.76 1,998.30 0.0M
2024-07-23 2,007.87 2,027.23 2,003.83 2,026.51 0.0M
2024-07-22 2,022.06 2,035.45 1,996.18 1,996.18 0.0M
2024-07-19 2,040.16 2,056.23 2,033.74 2,049.62 0.1M
2024-07-18 2,032.52 2,036.24 2,023.23 2,030.09 0.0M
2024-07-17 2,031.44 2,038.29 2,017.16 2,024.79 0.0M
2024-07-16 2,061.96 2,067.67 2,029.27 2,029.27 0.0M
2024-07-15 2,060.22 2,083.84 2,046.62 2,046.62 0.0M
2024-07-12 2,041.96 2,068.77 2,039.87 2,068.77 0.0M
2024-07-11 2,016.50 2,041.96 2,010.99 2,035.43 0.0M
2024-07-10 2,017.66 2,028.45 2,007.90 2,010.81 0.0M
2024-07-09 2,030.11 2,030.11 2,006.19 2,029.61 0.0M
2024-07-08 2,036.67 2,040.52 2,018.16 2,018.16 0.0M
2024-07-05 2,049.31 2,070.15 2,027.22 2,028.26 0.0M
2024-07-04 2,022.86 2,060.70 2,001.98 2,057.79 0.0M
2024-07-03 1,990.61 2,021.71 1,990.61 2,021.71 0.0M
2024-07-02 1,988.59 2,001.92 1,970.36 1,993.56 0.0M
2024-07-01 1,998.53 1,998.53 1,972.62 1,986.86 0.0M
2024-06-28 1,985.51 1,998.82 1,970.86 1,996.29 0.0M
2024-06-27 1,964.96 1,986.56 1,964.96 1,986.56 0.1M
2024-06-26 1,968.77 1,978.14 1,954.44 1,978.14 0.0M
2024-06-25 1,928.41 1,962.85 1,925.93 1,961.20 0.0M
2024-06-24 1,885.22 1,918.10 1,875.07 1,918.10 0.0M
2024-06-21 1,948.93 1,951.26 1,871.98 1,871.98 0.0M
2024-06-20 1,956.66 1,956.66 1,937.76 1,945.59 0.0M
2024-06-19 1,945.86 1,964.13 1,945.86 1,958.93 0.0M
2024-06-18 1,935.32 1,946.01 1,927.59 1,940.71 0.0M
2024-06-14 1,956.00 1,966.03 1,948.97 1,948.97 0.0M
2024-06-13 1,953.52 1,953.64 1,926.54 1,953.36 0.0M
2024-06-11 1,990.15 1,990.15 1,953.25 1,953.25 0.0M
2024-06-10 1,997.21 2,000.00 1,982.90 1,988.85 0.0M
2024-06-07 1,997.48 2,018.88 1,991.74 2,012.61 0.0M
2024-06-06 1,972.23 2,008.62 1,970.39 2,003.77 0.0M
2024-06-05 1,946.98 1,960.96 1,942.76 1,950.00 0.0M
2024-06-04 1,977.18 1,977.18 1,931.03 1,942.10 0.0M
2024-06-03 1,969.63 1,978.54 1,941.65 1,954.78 0.0M
2024-05-31 1,907.91 1,986.63 1,899.49 1,986.63 0.1M
2024-05-30 1,921.63 1,926.12 1,898.68 1,906.41 0.0M
2024-05-29 1,947.20 1,952.08 1,922.46 1,928.35 0.0M
2024-05-28 1,997.00 1,997.00 1,960.54 1,961.13 0.0M
2024-05-27 2,010.08 2,010.08 1,981.15 1,991.72 0.0M
2024-05-24 1,995.68 2,007.39 1,986.40 2,007.39 0.0M
2024-05-23 1,995.41 2,000.25 1,990.41 1,997.81 0.0M
2024-05-22 1,965.46 2,004.24 1,959.11 2,004.24 0.1M
2024-05-21 1,983.10 1,994.99 1,973.42 1,986.40 0.1M
2024-05-20 1,931.87 1,975.11 1,931.69 1,971.12 0.0M
2024-05-17 1,973.48 1,974.85 1,942.32 1,942.32 0.0M
2024-05-16 1,968.76 1,976.35 1,954.34 1,973.99 0.1M
2024-05-15 1,959.63 1,974.24 1,944.86 1,970.15 0.1M
2024-05-14 1,984.88 1,990.53 1,974.17 1,980.78 0.1M
2024-05-13 1,949.25 2,005.04 1,949.25 1,999.14 0.1M
2024-05-10 1,948.04 1,963.17 1,935.27 1,937.30 0.0M
2024-05-09 1,963.13 1,963.13 1,938.04 1,945.47 0.0M
2024-05-08 1,894.01 1,959.96 1,894.01 1,959.96 0.0M
2024-05-07 1,911.83 1,933.71 1,911.83 1,928.88 0.1M
2024-05-06 1,895.88 1,925.09 1,891.54 1,910.34 0.0M
2024-05-03 1,900.05 1,906.69 1,886.04 1,886.79 0.0M
2024-05-02 1,858.82 1,904.01 1,858.53 1,896.18 0.0M
2024-04-30 1,878.57 1,890.53 1,856.90 1,856.90 0.0M
2024-04-29 1,832.55 1,878.41 1,829.27 1,878.41 0.0M
2024-04-26 1,835.54 1,844.52 1,833.45 1,836.25 0.0M
2024-04-25 1,842.45 1,842.54 1,833.72 1,836.37 0.0M
2024-04-24 1,844.38 1,849.77 1,832.29 1,839.85 0.1M
2024-04-23 1,814.57 1,833.25 1,814.47 1,831.52 0.0M
2024-04-22 1,839.29 1,843.93 1,809.90 1,809.90 0.0M
2024-04-19 1,816.77 1,849.73 1,807.87 1,822.06 0.1M
2024-04-18 1,789.90 1,837.89 1,789.90 1,833.87 0.1M
2024-04-17 1,787.16 1,803.25 1,780.25 1,787.28 0.0M
2024-04-16 1,809.87 1,815.67 1,784.33 1,784.33 0.1M
2024-04-15 1,856.35 1,862.20 1,837.07 1,844.62 0.1M
2024-04-12 1,859.36 1,870.81 1,857.23 1,857.23 0.1M
2024-04-11 1,869.86 1,872.48 1,853.87 1,855.67 0.0M
2024-04-08 1,857.40 1,862.58 1,840.76 1,862.58 0.1M
2024-04-05 1,869.04 1,871.32 1,842.69 1,846.98 0.0M
2024-04-04 1,863.36 1,873.55 1,838.24 1,846.84 0.1M
2024-04-03 1,883.52 1,885.70 1,856.42 1,870.55 0.1M
2024-04-02 1,884.80 1,910.60 1,876.71 1,883.33 0.0M
2024-04-01 1,843.93 1,860.72 1,839.72 1,856.03 0.0M
2024-03-27 1,874.10 1,876.29 1,851.02 1,851.02 0.1M
2024-03-26 1,830.01 1,865.23 1,830.01 1,865.23 0.0M
2024-03-25 1,837.26 1,841.05 1,829.23 1,832.68 0.0M
2024-03-22 1,856.32 1,856.32 1,839.00 1,839.00 0.1M
2024-03-21 1,835.48 1,922.28 1,834.98 1,922.28 0.2M
2024-03-20 1,824.14 1,831.04 1,820.11 1,830.98 0.0M
2024-03-19 1,814.64 1,834.50 1,808.91 1,808.91 0.1M
2024-03-18 1,831.85 1,847.67 1,813.40 1,813.40 0.1M
2024-03-15 1,836.64 1,839.89 1,807.02 1,832.73 0.1M
2024-03-14 1,833.10 1,848.46 1,829.47 1,842.82 0.2M
2024-03-13 1,824.39 1,863.71 1,821.90 1,847.52 0.2M
2024-03-12 1,822.62 1,843.62 1,822.62 1,831.02 0.3M
2024-03-11 1,808.23 1,808.23 1,792.20 1,794.37 0.1M
2024-03-08 1,780.35 1,809.66 1,777.99 1,809.66 0.1M
2024-03-07 1,762.43 1,778.13 1,749.10 1,778.13 0.0M
2024-03-06 1,769.97 1,770.32 1,752.14 1,763.94 0.0M
2024-03-05 1,790.26 1,799.12 1,771.96 1,771.96 0.1M
2024-03-04 1,753.54 1,810.85 1,753.54 1,787.94 0.0M
2024-03-01 1,760.31 1,800.46 1,744.94 1,744.94 0.1M
2024-02-29 1,750.11 1,767.87 1,750.11 1,757.91 0.1M
2024-02-28 1,749.40 1,755.28 1,738.15 1,755.28 0.0M
2024-02-27 1,729.63 1,758.15 1,729.63 1,755.91 0.0M
2024-02-26 1,741.82 1,745.77 1,735.68 1,736.46 0.0M
2024-02-23 1,741.19 1,763.55 1,737.70 1,737.70 0.0M
2024-02-22 1,740.42 1,743.97 1,728.94 1,731.73 0.0M
2024-02-21 1,760.52 1,761.62 1,736.96 1,736.96 0.0M
2024-02-20 1,750.46 1,770.91 1,741.66 1,766.85 0.0M
2024-02-19 1,761.06 1,761.06 1,725.51 1,725.51 0.0M
2024-02-16 1,735.54 1,747.23 1,733.32 1,747.23 0.0M
2024-02-15 1,715.97 1,751.36 1,715.97 1,729.45 0.0M
2024-02-14 1,719.60 1,719.60 1,689.71 1,716.97 0.0M
2024-02-13 1,725.40 1,728.22 1,716.31 1,721.10 0.1M
2024-02-12 1,721.24 1,737.02 1,716.42 1,720.84 0.0M
2024-02-08 1,713.93 1,747.25 1,711.71 1,713.53 0.0M
2024-02-07 1,684.44 1,719.30 1,684.44 1,711.95 0.1M
2024-02-06 1,659.47 1,679.39 1,653.83 1,676.18 0.0M
2024-02-05 1,639.98 1,662.28 1,639.98 1,656.91 0.0M
2024-02-02 1,626.88 1,644.60 1,622.61 1,634.90 0.0M
2024-02-01 1,606.38 1,623.58 1,605.98 1,609.46 0.0M
2024-01-31 1,612.06 1,622.38 1,611.50 1,618.29 0.0M
2024-01-30 1,596.00 1,611.62 1,592.25 1,604.06 0.0M
2024-01-29 1,603.17 1,613.16 1,595.24 1,595.24 0.0M
2024-01-26 1,620.57 1,620.57 1,597.82 1,602.61 0.1M
2024-01-25 1,618.47 1,635.64 1,617.14 1,621.45 0.0M
2024-01-24 1,614.12 1,629.74 1,611.51 1,626.41 0.0M
2024-01-23 1,612.27 1,617.63 1,603.81 1,617.63 0.0M
2024-01-22 1,597.91 1,610.32 1,597.82 1,610.32 0.0M
2024-01-19 1,611.89 1,611.89 1,584.24 1,595.09 0.0M
2024-01-18 1,631.38 1,633.33 1,607.43 1,612.94 0.0M
2024-01-17 1,637.67 1,647.98 1,620.96 1,624.33 0.1M
2024-01-16 1,645.07 1,659.92 1,630.11 1,636.40 0.0M
2024-01-15 1,630.21 1,650.99 1,627.92 1,644.71 0.0M
2024-01-12 1,611.60 1,630.13 1,611.60 1,628.28 0.0M
2024-01-11 1,604.17 1,625.84 1,604.17 1,606.15 0.0M
2024-01-10 1,639.57 1,644.48 1,615.17 1,615.17 0.0M
2024-01-09 1,645.84 1,657.11 1,639.56 1,639.56 0.0M
2024-01-08 1,649.27 1,655.06 1,641.73 1,641.73 0.0M
2024-01-05 1,644.51 1,653.30 1,637.66 1,648.82 0.0M
2024-01-04 1,626.16 1,651.63 1,618.35 1,651.63 0.1M
2024-01-03 1,635.58 1,635.58 1,616.34 1,625.77 0.0M
2024-01-02 1,587.10 1,642.44 1,583.22 1,642.44 0.1M