San Miguel Corp Pref F (SMC2F)

SMC2F
🏛️ フィリピン →
75.30
最終更新: 2025-09-09
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
2021-12-29 79.95 79.95 79.25 79.25 0.0M
2021-12-28 79.75 79.90 79.75 79.90 0.9M
2021-12-27 79.00 79.90 78.25 79.90 0.9M
2021-12-24 79.50 80.00 79.40 80.00 0.0M
2021-12-22 79.90 79.90 79.90 79.90 0.0M
2021-12-20 79.00 79.00 78.90 79.00 0.1M
2021-12-17 79.00 79.00 79.00 79.00 0.0M
2021-12-16 79.00 79.00 79.00 79.00 0.0M
2021-12-15 79.75 80.00 79.70 80.00 0.1M
2021-12-14 79.65 79.65 79.65 79.65 0.0M
2021-12-13 79.50 79.50 79.25 79.25 0.0M
2021-12-10 79.50 79.50 79.50 79.50 0.0M
2021-12-09 79.75 79.75 79.25 79.30 0.1M
2021-12-07 79.60 79.60 79.60 79.60 0.0M
2021-12-06 79.40 79.60 79.25 79.60 0.0M
2021-12-03 79.60 79.70 79.60 79.60 0.0M
2021-12-02 79.60 79.60 79.60 79.60 0.0M
2021-12-01 79.40 79.40 79.35 79.40 0.0M
2021-11-29 79.30 79.40 79.30 79.40 0.0M
2021-11-25 79.30 79.35 78.30 79.00 0.2M
2021-11-24 79.60 79.70 79.30 79.70 0.0M
2021-11-23 79.05 79.30 79.05 79.30 0.1M
2021-11-22 79.30 79.30 79.30 79.30 0.0M
2021-11-19 79.70 79.70 79.30 79.30 0.0M
2021-11-18 79.30 79.35 79.30 79.35 0.1M
2021-11-17 79.50 79.50 79.30 79.30 0.7M
2021-11-16 79.30 79.30 79.30 79.30 0.2M
2021-11-15 79.35 79.50 79.30 79.50 0.0M
2021-11-12 79.30 79.40 79.30 79.40 0.0M
2021-11-11 79.30 79.40 79.30 79.40 0.0M
2021-11-10 79.35 79.35 79.35 79.35 0.0M
2021-11-09 79.30 79.35 79.05 79.30 0.2M
2021-11-08 79.20 79.25 79.20 79.25 0.0M
2021-11-05 79.15 79.15 79.15 79.15 0.0M
2021-11-04 79.20 79.30 79.10 79.20 0.0M
2021-11-03 79.20 79.20 79.20 79.20 0.0M
2021-11-02 79.05 79.25 79.05 79.25 0.1M
2021-10-29 79.05 79.20 79.05 79.20 0.0M
2021-10-28 79.20 79.20 79.20 79.20 0.0M
2021-10-27 79.10 79.10 79.10 79.10 0.1M
2021-10-26 79.20 79.20 79.05 79.05 0.0M
2021-10-25 79.25 79.25 79.20 79.20 0.0M
2021-10-22 79.25 79.25 79.25 79.25 0.1M
2021-10-21 79.35 79.35 79.25 79.25 0.0M
2021-10-20 79.35 79.35 79.25 79.25 0.0M
2021-10-19 79.35 79.35 79.35 79.35 0.0M
2021-10-18 79.30 79.35 79.05 79.05 0.1M
2021-10-15 79.20 79.25 79.10 79.25 0.0M
2021-10-14 79.20 79.25 79.20 79.25 0.0M
2021-10-13 79.20 79.20 79.10 79.20 0.1M
2021-10-12 79.25 79.25 79.05 79.05 0.1M
2021-10-11 79.10 79.25 79.05 79.20 0.1M
2021-10-08 79.05 79.10 79.05 79.10 0.0M
2021-10-07 79.30 79.30 79.05 79.05 0.0M
2021-10-06 79.05 79.05 79.05 79.05 0.0M
2021-10-05 78.40 79.15 78.40 79.15 0.0M
2021-10-04 79.00 79.80 79.00 79.80 0.0M
2021-10-01 79.20 79.95 79.20 79.95 0.1M
2021-09-30 79.30 79.40 79.30 79.40 0.1M
2021-09-29 79.30 79.35 79.30 79.35 0.0M
2021-09-28 79.45 79.45 79.20 79.20 0.0M
2021-09-27 79.45 79.45 79.20 79.45 0.0M
2021-09-23 78.95 78.95 78.40 78.65 0.0M
2021-09-22 79.80 79.80 77.60 77.65 0.0M
2021-09-21 78.35 78.35 78.35 78.35 0.0M
2021-09-20 78.40 78.50 78.30 78.35 0.0M
2021-09-17 79.80 79.80 78.40 79.80 0.0M
2021-09-16 79.90 79.90 79.85 79.85 0.0M
2021-09-15 79.90 79.90 79.90 79.90 0.0M
2021-09-14 79.20 79.90 79.10 79.10 0.0M
2021-09-13 79.20 79.70 79.20 79.70 0.0M
2021-09-10 79.70 79.70 79.20 79.20 0.0M
2021-09-09 79.40 79.40 79.20 79.20 0.0M
2021-09-08 79.40 79.40 79.40 79.40 0.0M
2021-09-07 79.10 79.30 79.10 79.30 0.0M
2021-09-06 78.80 79.30 78.80 79.30 0.1M
2021-09-03 78.75 78.80 78.75 78.80 0.3M
2021-09-02 78.70 78.70 78.70 78.70 0.0M
2021-08-31 78.60 78.70 78.60 78.70 0.0M
2021-08-27 78.70 78.70 78.30 78.65 0.1M
2021-08-26 78.65 78.70 78.65 78.65 0.2M
2021-08-25 78.60 78.65 78.60 78.65 0.0M
2021-08-24 78.65 78.65 78.50 78.50 0.1M
2021-08-23 78.65 78.65 78.60 78.65 0.0M
2021-08-20 78.50 78.65 78.50 78.65 0.0M
2021-08-19 78.65 78.65 78.50 78.50 0.0M
2021-08-18 78.65 78.65 78.50 78.60 0.0M
2021-08-17 78.60 78.60 78.30 78.30 0.1M
2021-08-16 78.70 78.70 78.60 78.60 0.1M
2021-08-13 78.80 78.80 78.50 78.50 0.0M
2021-08-12 78.80 78.80 78.50 78.50 0.2M
2021-08-11 78.80 78.80 78.35 78.80 0.1M
2021-08-10 79.00 79.00 78.50 78.80 0.1M
2021-08-09 79.30 79.30 79.00 79.00 0.0M
2021-08-06 79.35 79.35 79.35 79.35 0.0M
2021-08-05 78.50 78.55 78.50 78.55 0.0M
2021-08-03 78.50 79.35 78.50 79.35 0.0M
2021-08-02 78.50 78.50 78.50 78.50 0.0M
2021-07-30 79.40 79.40 78.50 78.50 0.0M
2021-07-29 79.40 79.40 79.40 79.40 0.1M
2021-07-27 78.60 78.60 78.60 78.60 0.1M
2021-07-26 78.60 78.60 78.60 78.60 0.0M
2021-07-23 79.40 79.40 79.40 79.40 0.0M
2021-07-21 78.80 78.80 78.80 78.80 0.0M
2021-07-19 78.80 78.80 78.75 78.80 0.0M
2021-07-14 79.00 79.00 78.80 78.80 0.0M
2021-07-13 79.00 79.40 79.00 79.40 0.0M
2021-07-09 78.85 79.45 78.85 79.45 0.0M
2021-07-08 79.45 79.45 78.85 78.85 0.0M
2021-07-07 78.80 79.50 78.80 79.50 0.0M
2021-07-06 79.50 79.50 78.80 78.80 0.0M
2021-07-05 78.95 78.95 78.80 78.80 0.0M
2021-07-02 78.95 78.95 78.95 78.95 0.0M
2021-07-01 79.50 79.55 79.50 79.55 0.0M
2021-06-30 79.50 79.50 79.50 79.50 0.0M
2021-06-29 79.50 79.50 78.75 79.50 0.0M
2021-06-28 79.00 79.50 79.00 79.50 0.0M
2021-06-25 78.75 79.00 78.70 79.00 0.0M
2021-06-24 78.75 78.75 78.70 78.70 0.1M
2021-06-23 79.40 79.55 79.00 79.00 0.0M
2021-06-22 79.40 79.40 79.40 79.40 0.0M
2021-06-21 79.50 79.70 79.50 79.50 0.0M
2021-06-16 79.75 79.75 79.75 79.75 0.0M
2021-06-15 79.10 79.30 79.00 79.30 0.0M
2021-06-14 79.75 79.75 79.75 79.75 0.0M
2021-06-11 79.75 79.75 79.00 79.75 0.0M
2021-06-10 79.25 79.25 79.00 79.00 0.0M
2021-06-09 79.75 79.75 79.75 79.75 0.0M
2021-06-08 79.55 79.80 79.55 79.80 0.0M
2021-06-04 79.60 79.60 79.00 79.50 0.0M
2021-06-03 79.85 79.85 79.85 79.85 0.0M
2021-06-02 79.00 79.00 79.00 79.00 0.0M
2021-06-01 79.00 79.00 79.00 79.00 0.0M
2021-05-31 79.00 79.25 79.00 79.00 0.8M
2021-05-28 78.80 78.80 78.80 78.80 0.8M
2021-05-27 78.80 78.80 78.80 78.80 0.0M
2021-05-25 78.80 78.80 78.55 78.55 0.0M
2021-05-24 79.00 79.10 79.00 79.10 0.0M
2021-05-20 79.00 79.00 78.75 78.75 0.1M
2021-05-18 78.80 78.80 78.80 78.80 0.0M
2021-05-12 78.95 79.00 78.80 78.80 0.0M
2021-05-11 78.60 78.60 78.60 78.60 0.0M
2021-05-10 78.70 78.95 78.70 78.95 0.0M
2021-05-07 79.00 79.00 79.00 79.00 0.0M
2021-05-06 78.60 78.70 78.60 78.70 0.1M
2021-05-05 79.15 79.15 79.15 79.15 0.0M
2021-05-04 78.70 79.15 78.70 79.15 0.0M
2021-04-29 79.20 79.20 79.20 79.20 0.0M
2021-04-28 78.75 78.75 78.75 78.75 0.0M
2021-04-27 78.70 78.70 78.70 78.70 0.0M
2021-04-26 78.75 78.75 78.75 78.75 0.0M
2021-04-23 78.75 78.75 78.75 78.75 0.1M
2021-04-22 79.30 79.30 79.30 79.30 0.0M
2021-04-21 78.90 78.90 78.70 78.70 0.9M
2021-04-20 78.70 78.70 78.70 78.70 0.9M
2021-04-19 78.50 78.50 78.50 78.50 0.0M
2021-04-16 78.50 79.90 78.50 79.90 0.0M
2021-04-15 79.20 79.20 78.50 78.50 0.2M
2021-04-13 79.30 79.50 79.10 79.10 0.9M
2021-04-12 79.00 79.20 79.00 79.20 1.0M
2021-04-08 79.00 79.20 79.00 79.20 0.0M
2021-04-07 79.00 79.00 79.00 79.00 0.0M
2021-04-06 79.00 79.00 78.95 78.95 0.0M
2021-04-05 78.00 78.95 78.00 78.95 0.1M
2021-03-31 78.95 79.00 78.95 78.95 0.1M
2021-03-30 78.00 78.00 78.00 78.00 0.0M
2021-03-29 79.00 79.00 79.00 79.00 0.7M
2021-03-26 79.00 79.00 77.60 79.00 0.7M
2021-03-25 79.00 79.00 79.00 79.00 0.0M
2021-03-22 78.90 79.30 78.90 79.30 0.0M
2021-03-19 78.00 79.00 78.00 78.95 0.1M
2021-03-18 77.50 78.00 77.50 78.00 0.2M
2021-03-17 77.50 77.50 77.50 77.50 0.0M
2021-03-16 79.00 79.00 79.00 79.00 0.0M
2021-03-15 79.00 79.00 79.00 79.00 0.0M
2021-03-12 79.00 79.75 77.90 77.90 0.1M
2021-03-11 77.85 79.00 77.85 79.00 0.0M
2021-03-10 79.45 79.75 79.45 79.75 0.0M
2021-03-09 79.50 79.50 77.85 77.85 0.9M
2021-03-08 78.00 79.50 78.00 79.50 0.9M
2021-03-05 79.00 79.50 79.00 79.50 0.0M
2021-03-04 79.00 79.50 79.00 79.50 0.0M
2021-03-03 79.40 79.40 79.00 79.00 0.0M
2021-03-02 78.00 79.35 78.00 78.00 0.1M
2021-03-01 79.30 79.40 79.30 79.40 0.0M
2021-02-26 77.80 79.30 77.80 79.30 0.0M
2021-02-24 77.80 79.30 77.80 79.30 0.9M
2021-02-23 77.75 79.30 77.75 79.30 0.9M
2021-02-19 79.25 79.30 79.25 79.30 0.1M
2021-02-18 77.75 79.25 77.60 79.25 0.3M
2021-02-17 79.30 79.70 79.30 79.30 0.9M
2021-02-16 79.35 79.45 79.30 79.30 0.9M
2021-02-15 79.35 79.35 79.30 79.30 0.0M
2021-02-11 77.65 79.30 77.65 79.30 0.0M
2021-02-10 77.70 79.30 77.65 77.65 0.0M
2021-02-09 78.00 79.45 77.55 79.45 0.1M
2021-02-08 79.10 79.10 79.00 79.00 0.0M
2021-02-05 78.00 78.00 77.50 77.50 0.0M
2021-02-04 78.90 79.00 77.60 79.00 0.1M
2021-02-03 77.55 79.00 77.55 79.00 0.0M
2021-02-02 78.95 78.95 78.95 78.95 0.0M
2021-02-01 78.40 79.00 78.40 79.00 0.0M
2021-01-29 77.50 78.00 77.40 77.40 0.1M
2021-01-28 77.40 77.50 77.40 77.50 0.1M
2021-01-27 77.50 77.50 77.45 77.45 0.0M
2021-01-26 77.40 77.40 77.40 77.40 0.0M
2021-01-22 78.10 78.10 78.10 78.10 0.0M
2021-01-21 78.10 78.10 77.30 78.10 0.2M
2021-01-20 78.00 78.00 78.00 78.00 0.0M
2021-01-19 78.05 78.05 78.00 78.00 0.0M
2021-01-18 78.00 78.10 78.00 78.10 0.0M
2021-01-15 77.30 77.50 77.30 77.30 0.1M
2021-01-14 77.40 77.40 77.30 77.40 0.0M
2021-01-13 77.25 78.00 77.25 78.00 0.8M
2021-01-12 77.40 77.40 77.25 77.25 0.8M
2021-01-08 77.40 77.40 77.40 77.40 0.0M
2021-01-06 77.25 77.40 77.25 77.40 0.0M
2021-01-05 77.25 77.25 77.25 77.25 0.1M