フィリピンPSEi総合 (PSI)

🏛️ フィリピン →
5,997.60
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
2021-12-31 7,274.69 7,274.69 7,119.44 7,122.63 0.1M
2021-12-29 7,277.08 7,334.56 7,237.01 7,334.56 0.2M
2021-12-28 7,239.78 7,288.58 7,239.78 7,286.50 0.1M
2021-12-27 7,184.88 7,254.80 7,166.93 7,254.80 0.1M
2021-12-24 7,257.72 7,257.72 7,181.86 7,181.86 0.0M
2021-12-23 7,143.67 7,248.05 7,143.67 7,248.05 0.1M
2021-12-22 7,178.54 7,201.12 7,100.07 7,119.19 0.1M
2021-12-21 7,226.00 7,234.90 7,167.06 7,167.06 0.2M
2021-12-20 7,236.12 7,239.85 7,179.41 7,237.61 0.1M
2021-12-17 7,195.44 7,297.66 7,188.71 7,297.66 0.1M
2021-12-16 7,132.58 7,233.26 7,132.58 7,233.26 0.1M
2021-12-15 7,234.97 7,263.27 7,096.15 7,132.58 0.2M
2021-12-14 7,252.01 7,252.01 7,158.65 7,241.99 0.1M
2021-12-13 7,192.80 7,226.82 7,165.25 7,197.61 0.1M
2021-12-10 7,231.24 7,231.24 7,180.36 7,192.17 0.1M
2021-12-09 7,124.66 7,234.92 7,113.72 7,234.92 0.2M
2021-12-08 7,147.30 7,147.30 7,147.30 7,147.30 0.0M
2021-12-07 7,153.42 7,170.82 7,098.03 7,147.30 0.2M
2021-12-06 7,075.76 7,151.48 7,075.76 7,130.74 0.1M
2021-12-03 7,074.01 7,120.07 7,055.19 7,055.19 0.1M
2021-12-02 6,952.48 7,065.89 6,945.99 7,032.54 0.2M
2021-12-01 7,194.09 7,194.09 6,928.30 6,947.06 0.3M
2021-11-29 7,151.66 7,202.72 7,000.00 7,200.88 0.8M
2021-11-26 7,346.07 7,346.07 7,263.43 7,278.44 0.2M
2021-11-25 7,389.11 7,397.58 7,335.46 7,369.27 0.1M
2021-11-24 7,395.49 7,419.10 7,365.77 7,419.10 0.1M
2021-11-23 7,272.70 7,401.16 7,261.11 7,401.16 0.2M
2021-11-22 7,268.74 7,282.67 7,231.90 7,282.67 0.1M
2021-11-19 7,298.09 7,298.09 7,209.67 7,280.57 0.1M
2021-11-18 7,358.07 7,358.07 7,292.78 7,299.34 0.1M
2021-11-17 7,356.87 7,381.46 7,344.36 7,349.82 0.1M
2021-11-16 7,343.24 7,367.42 7,307.71 7,367.42 0.2M
2021-11-15 7,378.73 7,378.73 7,333.31 7,342.37 0.1M
2021-11-12 7,329.81 7,387.82 7,329.25 7,382.84 0.2M
2021-11-11 7,360.89 7,376.72 7,315.22 7,331.65 0.1M
2021-11-10 7,454.49 7,475.75 7,361.30 7,375.68 0.1M
2021-11-09 7,415.97 7,441.67 7,407.28 7,441.67 0.2M
2021-11-08 7,374.42 7,424.94 7,373.53 7,396.22 0.2M
2021-11-05 7,247.21 7,354.37 7,243.28 7,340.77 0.2M
2021-11-04 7,221.47 7,224.05 7,176.64 7,203.72 0.1M
2021-11-03 7,136.67 7,210.96 7,136.67 7,184.72 0.1M
2021-11-02 7,159.66 7,182.61 7,043.68 7,106.01 0.0M
2021-10-29 7,159.66 7,182.61 7,043.68 7,054.70 0.2M
2021-10-28 7,235.22 7,251.48 7,144.44 7,157.73 0.2M
2021-10-27 7,254.20 7,287.03 7,218.61 7,230.15 0.2M
2021-10-26 7,221.49 7,252.10 7,181.47 7,252.10 0.2M
2021-10-25 7,277.82 7,295.35 7,198.42 7,211.54 0.2M
2021-10-22 7,305.22 7,305.22 7,265.42 7,289.61 0.1M
2021-10-21 7,321.25 7,326.10 7,279.91 7,311.72 0.3M
2021-10-20 7,250.46 7,297.08 7,250.46 7,297.08 0.2M
2021-10-19 7,236.26 7,289.97 7,236.26 7,266.31 0.2M
2021-10-18 7,193.57 7,225.74 7,158.24 7,219.81 0.2M
2021-10-15 7,194.99 7,228.59 7,168.42 7,213.46 0.2M
2021-10-14 7,132.19 7,194.59 7,132.19 7,183.11 0.2M
2021-10-13 7,121.59 7,159.42 7,030.68 7,068.92 0.3M
2021-10-12 7,115.24 7,166.63 7,095.91 7,107.82 0.2M
2021-10-11 6,936.46 7,171.43 6,936.46 7,124.01 0.2M
2021-10-08 6,972.18 7,076.01 6,906.86 6,906.86 0.3M
2021-10-07 7,049.17 7,098.30 6,951.30 6,951.30 0.2M
2021-10-06 6,989.54 7,073.10 6,973.28 7,057.45 0.2M
2021-10-05 6,946.76 6,981.24 6,921.65 6,981.24 0.1M
2021-10-04 6,929.71 6,964.04 6,929.71 6,960.89 0.1M
2021-10-01 6,964.49 6,984.79 6,923.60 6,923.60 0.1M
2021-09-30 6,916.82 6,984.14 6,904.69 6,952.88 0.2M
2021-09-29 6,875.16 6,934.11 6,771.76 6,934.11 0.2M
2021-09-28 6,984.54 6,984.54 6,868.34 6,885.36 0.2M
2021-09-27 6,965.86 6,987.26 6,947.34 6,956.26 0.2M
2021-09-24 6,940.22 6,985.99 6,939.98 6,951.53 0.1M
2021-09-23 6,904.50 6,974.00 6,904.50 6,915.28 0.1M
2021-09-22 6,891.44 6,934.41 6,890.67 6,890.73 0.2M
2021-09-21 6,794.13 6,890.97 6,779.19 6,881.20 0.1M
2021-09-20 6,922.52 6,928.83 6,824.60 6,857.90 0.2M
2021-09-17 6,962.04 6,979.92 6,912.85 6,912.85 0.4M
2021-09-16 6,893.54 6,968.43 6,885.70 6,968.43 0.2M
2021-09-15 6,927.48 6,974.97 6,861.01 6,880.20 0.2M
2021-09-14 6,976.89 7,033.06 6,920.36 6,920.36 0.2M
2021-09-13 6,960.98 6,973.08 6,937.25 6,968.14 0.1M
2021-09-10 6,914.97 6,970.51 6,908.67 6,970.51 0.1M
2021-09-09 6,939.10 6,949.60 6,897.12 6,924.02 0.1M
2021-09-08 6,893.16 6,949.39 6,865.03 6,949.39 0.1M
2021-09-07 6,892.80 6,924.14 6,884.05 6,912.71 0.1M
2021-09-06 6,884.63 6,898.92 6,867.12 6,877.10 0.1M
2021-09-03 6,841.13 6,897.13 6,841.13 6,897.13 0.2M
2021-09-02 6,831.96 6,887.12 6,828.89 6,834.66 0.2M
2021-09-01 6,829.58 6,868.79 6,779.74 6,785.94 0.2M
2021-08-31 6,786.11 6,855.44 6,651.01 6,855.44 0.3M
2021-08-27 6,799.08 6,831.26 6,774.02 6,786.62 0.1M
2021-08-26 6,822.83 6,850.18 6,808.94 6,820.53 0.2M
2021-08-25 6,682.93 6,822.15 6,666.93 6,822.15 0.1M
2021-08-24 6,631.87 6,678.82 6,628.40 6,678.82 0.1M
2021-08-23 6,679.52 6,690.18 6,591.67 6,591.67 0.1M
2021-08-20 6,717.94 6,743.28 6,633.22 6,633.22 0.1M
2021-08-19 6,678.43 6,718.51 6,615.24 6,718.51 0.1M
2021-08-18 6,568.72 6,680.18 6,567.52 6,680.18 0.1M
2021-08-17 6,511.02 6,589.35 6,511.02 6,561.41 0.1M
2021-08-16 6,420.31 6,513.68 6,413.77 6,513.68 0.1M
2021-08-13 6,564.78 6,588.44 6,320.19 6,320.19 0.4M
2021-08-12 6,648.23 6,648.23 6,546.09 6,556.57 0.1M
2021-08-11 6,630.06 6,666.86 6,630.06 6,666.86 0.1M
2021-08-10 6,644.39 6,644.39 6,584.63 6,623.23 0.2M
2021-08-09 6,555.74 6,637.43 6,537.20 6,632.57 0.1M
2021-08-06 6,549.89 6,578.41 6,539.91 6,539.91 0.1M
2021-08-05 6,605.46 6,605.46 6,539.91 6,547.27 0.1M
2021-08-04 6,570.94 6,598.18 6,545.56 6,585.21 0.1M
2021-08-03 6,442.40 6,560.06 6,376.11 6,560.06 0.1M
2021-08-02 6,304.03 6,446.31 6,293.66 6,446.31 0.1M
2021-07-30 6,520.12 6,520.12 6,270.23 6,270.23 0.1M
2021-07-29 6,465.21 6,523.56 6,442.51 6,496.53 0.1M
2021-07-28 6,511.83 6,511.83 6,370.25 6,473.03 0.1M
2021-07-27 6,404.21 6,522.58 6,401.66 6,522.58 0.1M
2021-07-26 6,509.74 6,509.74 6,372.61 6,372.61 0.1M
2021-07-23 6,600.88 6,611.31 6,461.75 6,520.74 0.1M
2021-07-22 6,496.97 6,586.01 6,496.97 6,576.62 0.1M
2021-07-21 6,611.67 6,611.67 6,451.12 6,476.21 0.1M
2021-07-20 6,587.20 6,587.20 6,587.20 6,587.20 0.0M
2021-07-19 6,665.54 6,665.54 6,510.43 6,587.20 0.1M
2021-07-16 6,743.78 6,783.91 6,653.53 6,693.83 0.1M
2021-07-15 6,829.05 6,832.69 6,727.93 6,727.93 0.1M
2021-07-14 6,811.59 6,835.41 6,785.84 6,835.41 0.1M
2021-07-13 6,907.48 6,907.48 6,795.13 6,795.13 0.1M
2021-07-12 6,838.18 6,913.87 6,838.18 6,913.87 0.1M
2021-07-09 6,900.34 6,900.34 6,745.85 6,834.92 0.2M
2021-07-08 6,945.99 6,966.53 6,917.38 6,924.99 0.1M
2021-07-07 6,994.13 6,994.13 6,924.21 6,943.00 0.1M
2021-07-06 7,064.24 7,064.24 6,992.43 6,992.43 0.1M
2021-07-05 6,993.68 7,037.14 6,992.70 7,036.38 0.1M
2021-07-02 6,976.27 7,002.26 6,963.44 7,002.26 0.2M
2021-07-01 6,949.98 7,002.23 6,946.21 6,964.01 0.1M
2021-06-30 6,941.16 6,957.56 6,901.91 6,901.91 0.1M
2021-06-29 6,939.25 6,956.65 6,921.07 6,956.65 0.1M
2021-06-28 6,949.53 6,954.61 6,901.89 6,937.96 0.1M
2021-06-25 6,894.27 6,950.51 6,894.27 6,950.51 0.1M
2021-06-24 6,917.90 6,919.13 6,886.00 6,886.00 0.1M
2021-06-23 6,871.83 6,918.96 6,871.83 6,918.41 0.1M
2021-06-22 6,834.19 6,910.17 6,834.19 6,870.41 0.1M
2021-06-21 6,840.22 6,849.45 6,783.19 6,827.17 0.1M
2021-06-18 6,878.99 6,896.36 6,800.70 6,851.38 0.2M
2021-06-17 6,968.56 6,974.56 6,878.47 6,887.92 0.1M
2021-06-16 6,957.95 7,001.21 6,957.95 6,973.35 0.2M
2021-06-15 6,908.81 6,976.73 6,893.45 6,976.73 0.1M
2021-06-14 6,898.20 6,917.49 6,871.71 6,917.49 0.1M
2021-06-11 6,890.03 6,910.33 6,872.59 6,907.79 0.1M
2021-06-10 6,923.95 6,925.14 6,872.72 6,875.71 0.2M
2021-06-09 6,811.46 6,922.87 6,805.00 6,902.54 0.2M
2021-06-08 6,781.04 6,809.72 6,767.34 6,809.72 0.1M
2021-06-07 6,801.36 6,801.36 6,758.09 6,763.92 0.1M
2021-06-04 6,789.03 6,810.76 6,761.91 6,796.34 0.1M
2021-06-03 6,835.24 6,835.24 6,760.19 6,791.87 0.1M
2021-06-02 6,631.72 6,841.69 6,631.72 6,841.69 0.2M
2021-06-01 6,619.02 6,644.82 6,576.64 6,627.43 0.1M
2021-05-31 6,656.88 6,687.64 6,588.04 6,628.49 0.1M
2021-05-28 6,622.18 6,688.07 6,597.50 6,674.51 0.3M
2021-05-27 6,374.31 6,665.14 6,365.76 6,665.14 1.3M
2021-05-26 6,223.67 6,377.10 6,213.44 6,341.24 0.2M
2021-05-25 6,173.25 6,203.00 6,164.90 6,196.71 0.2M
2021-05-24 6,195.87 6,209.05 6,156.20 6,164.89 0.2M
2021-05-21 6,201.88 6,218.41 6,172.18 6,199.25 0.1M
2021-05-20 6,253.02 6,253.02 6,197.64 6,197.64 0.1M
2021-05-18 6,230.54 6,258.77 6,210.00 6,244.74 0.1M
2021-05-17 6,226.83 6,283.58 6,188.74 6,283.58 0.1M
2021-05-14 6,262.31 6,269.36 6,080.94 6,269.36 0.3M
2021-05-12 6,310.33 6,310.33 6,221.93 6,236.40 0.2M
2021-05-11 6,298.92 6,341.12 6,281.61 6,326.83 0.1M
2021-05-10 6,279.79 6,321.51 6,279.79 6,317.41 0.1M
2021-05-07 6,278.70 6,305.99 6,257.50 6,258.71 0.1M
2021-05-06 6,310.37 6,322.17 6,233.33 6,282.78 0.1M
2021-05-05 6,352.55 6,354.81 6,299.69 6,299.69 0.1M
2021-05-04 6,391.83 6,397.19 6,356.14 6,359.15 0.1M
2021-05-03 6,392.97 6,419.52 6,369.28 6,369.28 0.1M
2021-04-30 6,475.61 6,476.11 6,370.87 6,370.87 0.1M
2021-04-29 6,453.26 6,487.51 6,420.94 6,487.51 0.1M
2021-04-28 6,381.74 6,469.14 6,375.29 6,469.14 0.1M
2021-04-27 6,387.15 6,397.74 6,356.47 6,356.47 0.1M
2021-04-26 6,417.77 6,417.77 6,348.56 6,389.38 0.1M
2021-04-23 6,423.30 6,424.55 6,371.43 6,378.07 0.1M
2021-04-22 6,451.23 6,451.65 6,374.33 6,415.53 0.1M
2021-04-21 6,492.52 6,494.78 6,439.39 6,439.39 0.1M
2021-04-20 6,464.65 6,500.42 6,459.44 6,500.42 0.1M
2021-04-19 6,503.77 6,503.77 6,459.76 6,459.76 0.1M
2021-04-16 6,533.56 6,533.56 6,490.68 6,494.81 0.1M
2021-04-15 6,505.13 6,539.96 6,464.49 6,539.96 0.1M
2021-04-14 6,474.25 6,523.21 6,453.26 6,523.21 0.1M
2021-04-13 6,520.03 6,520.03 6,431.71 6,457.79 0.1M
2021-04-12 6,562.11 6,566.67 6,504.59 6,518.64 0.1M
2021-04-08 6,648.71 6,648.71 6,542.27 6,545.17 0.1M
2021-04-07 6,591.05 6,651.71 6,578.12 6,651.71 0.1M
2021-04-06 6,521.26 6,590.11 6,518.49 6,590.11 0.1M
2021-04-05 6,447.40 6,500.35 6,446.04 6,495.15 0.1M
2021-03-31 6,554.43 6,557.04 6,443.09 6,443.09 0.1M
2021-03-30 6,586.93 6,603.06 6,504.18 6,545.55 0.1M
2021-03-29 6,469.26 6,653.52 6,432.07 6,607.78 0.1M
2021-03-26 6,567.89 6,576.60 6,526.29 6,544.63 0.1M
2021-03-25 6,498.51 6,603.55 6,498.51 6,581.00 0.1M
2021-03-24 6,427.72 6,497.01 6,393.14 6,497.01 0.1M
2021-03-23 6,381.82 6,446.35 6,381.82 6,446.35 0.1M
2021-03-22 6,381.59 6,444.58 6,325.64 6,395.17 0.1M
2021-03-19 6,628.74 6,638.93 6,436.10 6,436.10 0.1M
2021-03-18 6,581.47 6,675.84 6,577.64 6,630.85 0.1M
2021-03-17 6,574.31 6,593.53 6,548.54 6,566.83 0.1M
2021-03-16 6,529.10 6,610.53 6,519.18 6,559.08 0.1M
2021-03-15 6,694.09 6,694.09 6,489.79 6,552.46 0.1M
2021-03-12 6,734.40 6,749.13 6,693.91 6,728.55 0.1M
2021-03-11 6,782.57 6,782.57 6,705.67 6,719.18 0.1M
2021-03-10 6,752.90 6,808.32 6,727.10 6,808.32 0.1M
2021-03-09 6,738.83 6,769.38 6,668.33 6,766.83 0.1M
2021-03-08 6,879.77 6,879.77 6,745.75 6,756.92 0.1M
2021-03-05 6,864.58 6,896.25 6,829.21 6,881.37 0.1M
2021-03-04 6,911.17 6,921.10 6,839.34 6,882.49 0.1M
2021-03-03 6,918.74 6,942.76 6,871.18 6,942.76 0.1M
2021-03-02 6,862.64 6,919.54 6,848.81 6,919.54 0.1M
2021-03-01 6,828.70 6,874.40 6,798.81 6,872.97 0.1M
2021-02-26 6,718.06 6,827.17 6,681.14 6,794.86 0.2M
2021-02-24 6,808.42 6,808.42 6,735.84 6,755.95 0.1M
2021-02-23 6,808.13 6,814.67 6,736.42 6,814.67 0.1M
2021-02-22 6,901.93 6,907.47 6,810.34 6,810.34 0.1M
2021-02-19 6,858.72 6,926.41 6,841.48 6,926.41 0.1M
2021-02-18 6,954.37 6,972.26 6,849.64 6,849.64 0.1M
2021-02-17 6,991.36 6,995.60 6,916.71 6,966.43 0.1M
2021-02-16 6,969.93 7,044.06 6,969.93 7,044.06 0.1M
2021-02-15 6,996.58 7,026.40 6,959.21 6,959.21 0.1M
2021-02-11 7,059.48 7,076.01 6,991.01 6,991.01 0.1M
2021-02-10 7,076.38 7,159.11 7,073.78 7,082.15 0.1M
2021-02-09 7,014.79 7,091.92 7,014.79 7,065.55 0.1M
2021-02-08 6,997.28 7,032.12 6,965.93 7,024.48 0.1M
2021-02-05 6,899.15 7,019.18 6,843.83 7,019.18 0.1M
2021-02-04 6,858.04 6,903.75 6,809.41 6,903.75 0.1M
2021-02-03 6,895.43 6,913.30 6,819.42 6,859.46 0.1M
2021-02-02 6,838.26 6,917.92 6,837.31 6,867.88 0.1M
2021-02-01 6,634.59 6,814.76 6,634.59 6,814.76 0.1M
2021-01-29 6,826.65 6,827.38 6,612.62 6,612.62 0.2M
2021-01-28 6,808.72 6,918.30 6,770.75 6,851.84 0.1M
2021-01-27 6,947.52 6,949.48 6,824.88 6,863.61 0.1M
2021-01-26 7,039.17 7,039.17 6,961.06 6,977.16 0.1M
2021-01-25 7,026.77 7,071.50 7,012.76 7,071.50 0.1M
2021-01-22 7,116.76 7,116.76 7,007.20 7,045.83 0.1M
2021-01-21 7,161.07 7,161.07 7,112.33 7,140.29 0.1M
2021-01-20 7,164.06 7,172.16 7,082.75 7,143.30 0.1M
2021-01-19 7,158.73 7,198.45 7,137.56 7,198.45 0.1M
2021-01-18 7,230.05 7,230.05 7,157.63 7,203.44 0.1M
2021-01-15 7,282.26 7,297.41 7,238.46 7,238.46 0.1M
2021-01-14 7,183.95 7,308.44 7,180.88 7,273.15 0.1M
2021-01-13 7,259.46 7,284.60 7,233.99 7,242.85 0.1M
2021-01-12 7,326.54 7,326.54 7,253.81 7,258.11 0.1M
2021-01-11 7,292.99 7,432.40 7,285.08 7,304.79 0.1M
2021-01-08 7,141.35 7,289.88 7,134.75 7,289.88 0.2M
2021-01-07 7,054.39 7,126.07 7,028.06 7,119.61 0.1M
2021-01-06 7,126.91 7,127.01 6,928.90 7,047.85 0.1M
2021-01-05 7,186.72 7,186.72 7,104.00 7,134.18 0.1M
2021-01-04 7,149.64 7,207.79 7,137.91 7,197.50 0.1M