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
2023-12-29 72.50 72.50 72.50 72.50 0.0M
2023-12-28 72.95 72.95 72.95 72.95 0.0M
2023-12-27 72.50 72.50 72.50 72.50 0.0M
2023-12-22 72.50 72.50 72.50 72.50 0.0M
2023-12-21 72.50 72.50 72.50 72.50 0.0M
2023-12-20 72.50 72.50 72.50 72.50 0.0M
2023-12-19 72.95 72.95 72.15 72.95 0.0M
2023-12-18 72.95 72.95 72.85 72.85 0.0M
2023-12-15 72.25 73.00 72.25 72.95 0.0M
2023-12-14 72.50 72.50 72.25 72.25 0.0M
2023-12-13 73.00 73.00 72.30 72.95 0.0M
2023-12-12 73.00 73.00 73.00 73.00 0.0M
2023-12-11 72.50 72.50 72.50 72.50 0.0M
2023-12-06 72.95 72.95 72.00 72.00 0.0M
2023-12-05 73.00 73.00 72.95 72.95 0.1M
2023-12-04 72.80 72.80 72.80 72.80 0.0M
2023-12-01 70.45 72.95 70.45 72.80 0.1M
2023-11-30 72.95 73.00 70.35 70.35 0.1M
2023-11-29 72.75 72.75 72.00 72.00 0.0M
2023-11-28 72.00 72.00 71.00 71.00 0.0M
2023-11-24 72.00 72.00 72.00 72.00 0.0M
2023-11-23 72.00 72.00 72.00 72.00 0.0M
2023-11-22 71.00 71.00 71.00 71.00 0.0M
2023-11-21 72.50 73.00 70.00 70.00 0.1M
2023-11-20 73.00 73.00 72.50 72.50 0.0M
2023-11-17 73.00 73.00 73.00 73.00 0.0M
2023-11-16 72.10 72.10 72.00 72.00 0.0M
2023-11-15 72.10 72.85 72.00 72.85 0.0M
2023-11-14 72.30 72.30 72.30 72.30 0.0M
2023-11-13 72.95 72.95 72.30 72.30 0.0M
2023-11-10 72.80 72.80 72.60 72.60 0.0M
2023-11-09 73.00 73.00 73.00 73.00 0.0M
2023-11-08 73.45 73.45 73.00 73.30 0.0M
2023-11-07 72.95 73.00 72.95 73.00 0.0M
2023-11-06 73.00 73.00 72.05 73.00 0.0M
2023-11-03 73.00 73.00 72.00 73.00 0.1M
2023-10-31 72.10 72.10 72.05 72.10 0.0M
2023-10-27 73.00 73.00 72.05 72.05 0.0M
2023-10-26 73.00 73.00 73.00 73.00 0.0M
2023-10-25 72.15 72.15 72.05 72.10 0.0M
2023-10-24 73.20 73.20 73.20 73.20 0.0M
2023-10-23 72.55 72.55 72.00 72.05 0.0M
2023-10-20 73.65 73.65 73.65 73.65 0.0M
2023-10-19 73.00 73.65 73.00 73.65 0.0M
2023-10-18 72.55 73.00 72.55 73.00 0.0M
2023-10-17 72.55 73.20 72.40 73.20 0.0M
2023-10-16 72.90 72.90 72.55 72.55 0.0M
2023-10-13 73.05 73.05 72.90 72.90 0.0M
2023-10-12 73.20 73.20 73.05 73.05 0.0M
2023-10-11 73.00 73.20 73.00 73.20 0.1M
2023-10-10 73.90 73.90 73.90 73.90 0.0M
2023-10-09 72.65 74.00 72.60 73.00 0.0M
2023-10-06 72.70 73.20 72.65 73.00 0.0M
2023-10-05 74.20 74.20 72.60 72.60 0.1M
2023-10-04 72.55 74.25 72.55 74.25 0.2M
2023-10-03 73.80 74.00 72.50 74.00 0.0M
2023-10-02 74.30 74.30 74.00 74.00 0.0M
2023-09-29 74.20 74.20 74.20 74.20 0.0M
2023-09-28 74.20 74.20 74.20 74.20 0.0M
2023-09-26 74.40 74.40 73.90 73.90 0.0M
2023-09-25 73.00 73.00 73.00 73.00 0.0M
2023-09-21 72.05 74.40 72.05 74.40 0.0M
2023-09-20 74.40 74.40 74.40 74.40 0.0M
2023-09-19 74.40 74.40 74.40 74.40 0.0M
2023-09-18 74.50 74.50 74.00 74.00 0.0M
2023-09-15 74.00 74.00 74.00 74.00 0.0M
2023-09-14 74.50 74.50 73.30 73.30 0.0M
2023-09-13 74.50 74.50 74.50 74.50 0.0M
2023-09-12 74.50 74.50 74.20 74.50 0.0M
2023-09-11 74.50 74.50 74.30 74.30 0.0M
2023-09-08 74.55 74.55 73.00 73.05 0.0M
2023-09-07 74.00 74.50 73.70 74.50 0.0M
2023-09-06 74.50 74.50 74.50 74.50 0.0M
2023-09-05 74.50 74.50 74.50 74.50 0.0M
2023-09-04 74.65 74.65 74.25 74.50 0.1M
2023-09-01 74.00 74.90 74.00 74.65 0.0M
2023-08-31 74.00 74.00 73.80 74.00 0.0M
2023-08-30 73.90 74.00 73.80 74.00 0.0M
2023-08-29 73.90 73.90 73.90 73.90 0.0M
2023-08-25 73.90 74.10 73.90 74.10 0.0M
2023-08-22 74.40 74.40 74.00 74.00 0.0M
2023-08-18 74.05 74.40 74.05 74.40 0.0M
2023-08-17 74.00 74.00 74.00 74.00 0.0M
2023-08-16 74.00 74.00 74.00 74.00 0.0M
2023-08-15 74.25 74.25 73.80 73.80 0.0M
2023-08-14 74.25 74.25 74.25 74.25 0.0M
2023-08-11 73.80 74.20 73.80 74.20 0.0M
2023-08-10 74.25 74.25 74.10 74.10 0.0M
2023-08-09 74.20 74.25 74.20 74.25 0.0M
2023-08-07 74.15 74.20 74.15 74.20 0.0M
2023-08-04 74.15 74.15 73.10 74.15 0.0M
2023-08-02 74.15 74.15 74.15 74.15 0.0M
2023-08-01 74.20 74.20 74.20 74.20 0.0M
2023-07-31 74.20 74.20 74.20 74.20 0.0M
2023-07-28 74.15 74.20 74.15 74.20 0.0M
2023-07-27 74.15 74.15 74.15 74.15 0.0M
2023-07-26 73.00 73.00 73.00 73.00 0.0M
2023-07-25 73.00 73.00 73.00 73.00 0.3M
2023-07-24 74.15 74.15 74.15 74.15 0.0M
2023-07-21 73.30 73.30 73.30 73.30 0.0M
2023-07-20 74.15 74.15 74.15 74.15 0.0M
2023-07-19 74.45 74.45 72.65 74.10 0.1M
2023-07-18 74.00 74.00 74.00 74.00 0.0M
2023-07-14 74.00 74.00 73.50 73.50 0.0M
2023-07-13 74.00 74.00 74.00 74.00 0.0M
2023-07-12 74.00 74.00 73.00 73.00 0.1M
2023-07-11 74.00 74.00 74.00 74.00 0.0M
2023-07-10 72.50 74.00 72.50 73.90 0.0M
2023-07-07 73.00 73.00 72.25 72.25 0.0M
2023-07-06 74.00 74.00 72.00 72.00 0.2M
2023-07-05 74.00 74.00 74.00 74.00 0.0M
2023-07-03 73.15 74.00 73.15 73.15 0.0M
2023-06-30 73.15 73.15 73.15 73.15 0.0M
2023-06-29 73.10 74.00 73.10 74.00 0.0M
2023-06-27 74.00 74.00 73.05 74.00 0.0M
2023-06-26 73.20 73.20 73.20 73.20 0.0M
2023-06-23 73.10 73.10 73.10 73.10 0.1M
2023-06-22 73.30 73.30 73.30 73.30 0.0M
2023-06-21 74.50 74.50 73.30 73.30 0.0M
2023-06-20 73.00 74.50 73.00 74.50 0.0M
2023-06-16 74.00 74.00 73.30 73.30 0.0M
2023-06-15 74.85 74.85 74.85 74.85 0.0M
2023-06-13 74.00 74.00 73.55 73.60 0.0M
2023-06-09 74.00 74.00 73.55 73.55 0.0M
2023-06-08 74.85 74.85 74.00 74.00 0.1M
2023-06-07 74.45 74.45 74.00 74.00 0.0M
2023-06-06 74.10 74.45 73.35 73.35 0.0M
2023-06-05 74.00 74.00 73.30 73.30 0.0M
2023-06-02 73.90 73.90 73.90 73.90 0.0M
2023-06-01 74.00 74.45 73.95 74.45 0.0M
2023-05-30 74.45 74.45 74.45 74.45 0.0M
2023-05-29 74.45 74.45 74.45 74.45 0.0M
2023-05-26 73.95 73.95 73.95 73.95 0.1M
2023-05-25 74.25 74.25 74.00 74.10 0.1M
2023-05-24 74.00 74.00 73.90 74.00 0.0M
2023-05-23 74.00 74.00 73.90 74.00 0.0M
2023-05-22 74.00 74.00 73.80 73.90 0.0M
2023-05-19 74.45 74.45 74.00 74.00 0.0M
2023-05-18 74.45 74.45 74.45 74.45 0.1M
2023-05-17 74.45 74.45 74.00 74.00 0.0M
2023-05-16 74.50 74.50 74.50 74.50 0.0M
2023-05-15 74.50 74.50 74.00 74.00 0.0M
2023-05-12 74.50 74.50 74.50 74.50 0.0M
2023-05-11 74.50 74.50 74.30 74.50 0.0M
2023-05-10 74.50 74.50 74.50 74.50 0.0M
2023-05-09 74.30 74.50 74.30 74.50 0.0M
2023-05-08 74.90 74.90 74.50 74.50 0.0M
2023-05-05 74.30 74.30 74.30 74.30 0.0M
2023-05-04 74.90 74.90 74.30 74.30 0.0M
2023-05-03 74.90 74.90 74.90 74.90 0.0M
2023-05-02 74.90 74.90 74.10 74.90 0.0M
2023-04-28 74.10 74.90 74.10 74.90 0.0M
2023-04-27 74.00 74.00 74.00 74.00 0.0M
2023-04-26 74.90 74.90 74.00 74.00 0.0M
2023-04-25 74.00 74.00 73.25 73.25 0.0M
2023-04-24 74.00 74.00 73.35 73.35 0.0M
2023-04-20 74.95 74.95 74.95 74.95 0.0M
2023-04-18 74.25 74.50 74.00 74.00 0.0M
2023-04-17 74.90 74.90 74.10 74.25 0.0M
2023-04-14 74.50 74.90 74.50 74.90 0.0M
2023-04-13 74.50 74.50 74.20 74.20 0.0M
2023-04-12 74.50 74.50 74.20 74.50 0.0M
2023-04-11 74.35 74.50 74.00 74.50 0.0M
2023-04-05 74.00 74.00 74.00 74.00 0.1M
2023-04-04 74.45 74.50 74.00 74.00 0.0M
2023-04-03 74.50 74.50 74.50 74.50 0.0M
2023-03-31 74.00 74.25 74.00 74.20 0.0M
2023-03-30 74.15 74.15 74.00 74.05 0.0M
2023-03-29 74.50 74.50 74.10 74.10 0.0M
2023-03-28 74.50 74.50 74.10 74.40 0.0M
2023-03-27 74.10 74.50 74.10 74.50 0.2M
2023-03-24 74.50 74.50 74.50 74.50 0.0M
2023-03-23 74.50 74.50 74.50 74.50 0.0M
2023-03-22 74.95 74.95 74.50 74.50 0.0M
2023-03-21 74.95 74.95 74.95 74.95 0.0M
2023-03-20 74.50 74.50 74.50 74.50 0.0M
2023-03-17 74.50 74.50 74.50 74.50 0.0M
2023-03-16 74.50 74.50 74.00 74.00 0.0M
2023-03-15 75.00 75.00 74.60 75.00 0.1M
2023-03-14 75.00 75.00 75.00 75.00 0.0M
2023-03-13 75.40 75.40 74.90 74.90 0.0M
2023-03-10 75.00 75.10 74.80 75.00 0.0M
2023-03-09 75.00 75.00 75.00 75.00 0.0M
2023-03-08 75.00 75.40 75.00 75.40 0.0M
2023-03-07 75.00 75.00 74.80 74.80 0.0M
2023-03-06 75.10 75.10 74.80 75.00 0.2M
2023-03-02 75.00 75.00 75.00 75.00 0.1M
2023-03-01 75.00 75.05 74.80 75.00 0.1M
2023-02-28 75.40 75.40 75.00 75.10 0.0M
2023-02-27 75.30 75.30 75.00 75.00 0.0M
2023-02-24 75.40 75.40 75.40 75.40 0.0M
2023-02-23 75.40 75.40 75.40 75.40 0.0M
2023-02-20 75.40 75.40 75.40 75.40 0.0M
2023-02-17 75.20 75.20 75.20 75.20 0.0M
2023-02-16 75.40 75.40 75.15 75.40 0.0M
2023-02-15 75.40 75.40 75.40 75.40 0.0M
2023-02-14 75.00 75.00 75.00 75.00 0.0M
2023-02-13 75.05 75.05 75.00 75.00 0.0M
2023-02-10 75.00 75.00 75.00 75.00 0.0M
2023-02-09 75.05 75.10 75.00 75.10 0.0M
2023-02-08 75.00 75.70 75.00 75.50 0.0M
2023-02-07 74.90 74.90 74.90 74.90 0.0M
2023-02-06 75.65 75.65 75.65 75.65 0.0M
2023-02-03 75.70 75.70 75.70 75.70 0.0M
2023-02-02 75.00 75.00 74.60 74.60 0.0M
2023-02-01 75.10 75.75 74.50 75.75 0.0M
2023-01-31 75.00 75.00 75.00 75.00 0.1M
2023-01-30 75.10 75.10 75.00 75.00 0.0M
2023-01-27 75.10 75.10 75.10 75.10 0.1M
2023-01-26 75.30 75.30 75.30 75.30 0.0M
2023-01-24 75.10 75.30 75.10 75.30 0.0M
2023-01-23 75.05 75.05 75.05 75.05 0.0M
2023-01-20 75.05 75.30 75.05 75.30 0.1M
2023-01-19 75.75 75.75 75.20 75.20 0.0M
2023-01-18 75.10 75.75 75.00 75.75 0.0M
2023-01-17 75.10 75.10 75.10 75.10 0.0M
2023-01-13 75.05 75.10 75.05 75.05 0.0M
2023-01-12 75.45 75.75 75.00 75.75 0.0M
2023-01-11 75.10 75.10 75.10 75.10 0.0M
2023-01-10 75.45 75.45 75.00 75.10 0.0M
2023-01-09 75.35 76.00 75.35 75.35 0.1M
2023-01-06 75.45 75.45 75.10 75.35 0.0M
2023-01-05 76.00 76.00 75.00 75.00 0.0M
2023-01-04 75.00 75.05 74.25 75.00 0.0M
2023-01-03 75.10 75.10 74.00 74.00 0.1M