San Miguel Corp (SMC)

SMC
🏛️ フィリピン →
58.00
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
09:30 57.95 57.95 57.95 57.95 1.7K
09:35 57.85 57.85 57.80 57.80 0.7K
09:40 57.75 57.75 57.70 57.70 0.3K
09:50 57.70 57.70 57.70 57.70 0.1K
09:55 57.75 57.75 57.75 57.75 0.8K
10:00 57.70 57.70 57.70 57.70 0.0K
10:05 57.70 57.70 57.65 57.70 0.9K
10:10 57.60 57.60 57.60 57.60 2.8K
10:15 57.70 57.70 57.60 57.60 18.3K
10:20 57.60 57.60 57.60 57.60 0.1K
10:25 57.60 57.70 57.60 57.65 0.4K
10:30 57.65 57.65 57.60 57.60 0.0K
10:35 57.60 57.65 57.60 57.65 1.0K
10:40 57.65 57.65 57.65 57.65 1.0K
10:45 57.60 57.65 57.60 57.65 0.2K
10:50 57.60 57.65 57.60 57.65 0.4K
10:55 57.65 57.65 57.60 57.60 0.1K
11:00 57.60 57.65 57.60 57.65 1.4K
11:05 57.65 57.65 57.55 57.55 2.8K
11:15 57.65 57.65 57.65 57.65 0.2K
11:20 57.65 57.65 57.60 57.60 0.9K
11:25 57.65 57.70 57.65 57.70 22.0K
11:35 57.70 57.70 57.70 57.70 1.8K
11:45 57.75 57.75 57.75 57.75 0.1K
11:50 57.85 57.85 57.85 57.85 0.2K
11:55 57.60 57.60 57.60 57.60 1.8K
13:00 57.70 57.70 57.70 57.70 1.0K
13:05 57.70 57.75 57.70 57.75 1.2K
13:10 57.70 57.70 57.70 57.70 0.0K
13:15 58.00 58.00 57.80 57.90 13.8K
13:20 57.90 57.90 57.90 57.90 0.1K
13:25 57.95 57.95 57.95 57.95 0.6K
13:35 57.95 57.95 57.95 57.95 0.0K
13:40 57.80 57.80 57.80 57.80 0.0K
13:45 57.80 57.80 57.80 57.80 0.1K
13:50 57.90 57.90 57.85 57.85 0.1K
13:55 57.85 57.85 57.85 57.85 0.1K
14:00 57.85 57.90 57.85 57.90 0.3K
14:05 57.85 57.85 57.85 57.85 0.1K
14:10 57.90 57.90 57.90 57.90 0.3K
14:15 57.85 57.85 57.85 57.85 0.1K
14:20 57.90 57.90 57.85 57.90 2.4K
14:25 57.95 58.00 57.95 58.00 2.3K
14:30 58.00 58.00 57.95 57.95 0.7K
14:35 57.95 57.95 57.95 57.95 1.0K
14:40 57.95 57.95 57.95 57.95 0.2K
14:50 58.00 58.00 58.00 58.00 6.9K
14:55 58.00 58.00 58.00 58.00 1.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 57.95 58.00 57.55 58.00 0.1M
2025-09-25 58.00 58.00 57.65 57.95 0.0M
2025-09-24 58.00 58.05 57.60 58.00 0.1M
2025-09-23 57.80 58.00 57.55 57.55 0.1M
2025-09-22 57.85 58.00 57.70 57.70 0.2M
2025-09-19 58.00 58.00 57.80 57.80 0.1M
2025-09-18 58.15 58.60 57.90 58.00 0.2M
2025-09-17 58.90 58.90 58.05 58.05 0.2M
2025-09-16 58.50 59.00 58.50 58.90 0.1M
2025-09-15 58.45 58.50 58.00 58.50 0.3M
2025-09-12 59.00 59.00 57.80 58.40 0.3M
2025-09-11 58.95 59.00 58.00 59.00 0.1M
2025-09-10 59.00 59.00 58.05 58.05 0.1M
2025-09-09 57.50 59.20 57.50 58.00 0.1M
2025-09-08 59.30 59.90 57.25 57.35 0.2M
2025-09-05 59.10 59.90 59.10 59.10 0.1M
2025-09-04 59.70 59.70 58.20 59.10 0.4M
2025-09-03 58.30 59.90 57.90 59.90 0.1M
2025-09-02 60.50 60.50 58.05 58.30 0.2M
2025-09-01 61.00 61.80 59.50 59.70 0.2M
2025-08-29 63.40 63.40 61.00 61.00 0.3M
2025-08-28 63.30 63.55 61.70 62.70 0.2M
2025-08-27 62.10 63.05 61.70 62.70 0.1M
2025-08-26 63.50 63.75 61.50 62.10 0.3M
2025-08-22 64.45 64.45 61.60 63.50 0.3M
2025-08-20 66.20 66.95 63.00 63.75 0.5M
2025-08-19 61.50 66.20 61.50 65.90 1.4M
2025-08-18 57.15 61.00 57.15 61.00 0.9M
2025-08-15 59.80 59.80 54.25 55.55 4.5M
2025-08-14 61.50 62.00 59.80 59.80 1.0M
2025-08-13 63.25 63.30 60.65 60.70 0.7M
2025-08-12 63.10 66.00 62.90 62.90 0.5M
2025-08-11 65.05 66.60 63.00 63.00 0.3M
2025-08-08 66.90 66.90 64.95 65.00 0.4M
2025-08-07 67.25 69.70 65.95 66.00 0.4M
2025-08-06 69.00 70.00 67.60 67.60 0.2M
2025-08-05 69.60 72.30 67.95 68.00 0.3M
2025-08-04 70.00 70.00 69.25 69.60 0.1M
2025-08-01 72.70 72.70 70.00 70.00 0.4M
2025-07-31 72.90 72.90 71.50 71.90 0.1M
2025-07-30 72.90 72.90 71.50 72.20 0.1M
2025-07-29 72.95 73.15 72.10 72.50 0.1M
2025-07-28 73.90 73.95 72.95 73.00 0.1M
2025-07-25 75.95 75.95 73.75 73.90 0.1M
2025-07-24 76.40 76.40 74.00 74.15 0.1M
2025-07-23 74.00 75.50 73.10 73.50 0.2M
2025-07-22 74.10 74.25 73.50 74.00 0.1M
2025-07-21 75.00 75.50 73.90 74.05 0.1M
2025-07-18 76.50 76.50 74.30 75.00 0.2M
2025-07-17 76.90 76.90 76.35 76.50 0.0M
2025-07-16 77.00 77.00 76.80 76.90 0.1M
2025-07-15 77.00 77.00 76.85 77.00 0.0M
2025-07-14 77.15 77.15 76.90 77.00 0.0M
2025-07-11 76.90 77.00 76.90 77.00 0.1M
2025-07-10 77.00 77.00 76.80 76.90 0.1M
2025-07-09 77.40 77.50 76.90 77.00 0.1M
2025-07-08 77.00 77.40 76.90 77.40 0.0M
2025-07-07 77.40 77.40 75.05 77.40 0.0M
2025-07-04 77.50 77.50 77.15 77.50 0.1M
2025-07-03 77.60 77.70 77.35 77.50 0.5M
2025-07-02 77.90 77.90 77.45 77.60 0.1M
2025-07-01 78.00 78.00 77.45 77.90 0.0M
2025-06-30 77.65 78.45 77.65 78.00 0.1M
2025-06-27 78.00 78.00 77.50 77.65 0.0M
2025-06-26 77.55 78.00 77.40 78.00 0.1M
2025-06-25 77.75 77.80 77.35 77.55 0.0M
2025-06-24 77.50 77.95 77.35 77.55 0.1M
2025-06-23 78.00 78.00 77.40 77.50 0.1M
2025-06-20 78.00 78.00 77.80 78.00 0.0M
2025-06-19 78.00 78.10 77.55 78.00 0.0M
2025-06-18 78.00 78.00 77.90 78.00 0.0M
2025-06-17 78.00 78.00 77.75 78.00 0.0M
2025-06-16 77.95 78.00 77.60 78.00 0.1M
2025-06-13 78.00 78.00 77.60 78.00 0.1M
2025-06-11 78.00 78.00 77.50 78.00 0.1M
2025-06-10 78.90 78.90 78.00 78.50 0.1M
2025-06-09 79.00 79.00 78.00 78.95 0.1M
2025-06-05 78.95 79.45 78.75 79.00 0.1M
2025-06-04 79.95 79.95 78.85 79.50 0.1M
2025-06-03 80.00 80.00 78.80 79.95 0.1M
2025-06-02 80.00 80.00 78.85 80.00 0.1M
2025-05-30 79.85 80.00 79.00 80.00 0.1M
2025-05-29 80.35 80.35 79.80 80.00 0.0M
2025-05-28 80.10 80.35 79.05 80.00 0.1M
2025-05-27 80.35 80.40 79.90 80.00 0.2M
2025-05-26 80.20 80.50 80.00 80.10 0.2M
2025-05-23 80.00 80.20 79.85 80.05 0.1M
2025-05-22 80.90 81.00 79.60 80.00 0.1M
2025-05-21 80.15 81.00 79.65 80.90 0.1M
2025-05-20 81.20 81.50 80.10 80.30 0.1M
2025-05-19 81.50 82.60 80.45 82.00 0.1M
2025-05-16 79.00 82.90 78.65 82.90 0.1M
2025-05-15 78.75 79.00 78.50 79.00 0.1M
2025-05-14 78.90 78.95 78.55 78.75 0.1M
2025-05-13 78.95 79.00 78.60 78.60 0.1M
2025-05-09 78.05 78.95 78.05 78.95 0.1M
2025-05-08 78.55 79.00 78.00 79.00 0.1M
2025-05-07 78.60 78.60 78.05 78.55 0.1M
2025-05-06 78.95 78.95 78.10 78.60 0.0M
2025-05-05 78.40 79.00 77.65 78.50 0.1M
2025-05-02 78.50 78.80 78.30 78.40 0.1M
2025-04-30 78.45 78.60 78.00 78.50 0.1M
2025-04-29 78.60 78.70 77.50 78.50 0.1M
2025-04-28 78.20 78.60 78.05 78.60 0.1M
2025-04-25 78.65 78.70 78.20 78.65 0.2M
2025-04-24 79.00 79.00 78.60 78.65 0.1M
2025-04-23 78.90 79.00 78.65 79.00 0.0M
2025-04-22 79.40 79.40 78.90 79.00 0.0M
2025-04-21 79.00 79.55 78.80 79.10 0.0M
2025-04-16 79.00 79.60 78.65 79.00 0.0M
2025-04-15 79.00 79.00 78.60 79.00 0.0M
2025-04-14 79.45 79.45 78.05 79.00 0.1M
2025-04-11 79.00 79.00 78.00 79.00 0.1M
2025-04-10 80.00 80.00 78.15 79.00 0.2M
2025-04-08 80.00 80.00 79.20 80.00 0.2M
2025-04-07 81.40 81.40 78.00 80.50 0.2M
2025-04-04 81.20 82.35 80.95 81.90 0.1M
2025-04-03 82.75 82.75 81.00 82.45 0.1M
2025-04-02 81.65 82.75 80.55 82.75 0.1M
2025-03-31 81.60 81.65 81.15 81.65 0.2M
2025-03-28 82.70 82.95 81.50 81.65 0.1M
2025-03-27 82.10 82.60 81.75 82.60 0.1M
2025-03-26 83.10 83.10 82.50 82.60 0.1M
2025-03-25 83.45 83.45 83.00 83.00 0.1M
2025-03-24 83.40 83.40 83.05 83.40 0.0M
2025-03-21 83.45 83.45 83.10 83.45 0.1M
2025-03-20 83.50 83.50 83.05 83.50 0.1M
2025-03-19 83.50 83.50 83.10 83.50 0.1M
2025-03-18 83.30 83.65 82.85 83.50 0.1M
2025-03-17 83.80 83.80 83.10 83.25 0.1M
2025-03-14 83.85 83.85 83.10 83.80 0.1M
2025-03-13 83.25 83.75 83.10 83.75 0.1M
2025-03-12 83.75 83.75 82.85 83.75 0.1M
2025-03-11 83.00 83.75 82.80 83.75 0.1M
2025-03-10 83.85 83.85 83.15 83.75 0.1M
2025-03-07 83.80 83.95 83.15 83.75 0.1M
2025-03-06 83.50 83.75 82.70 83.75 0.1M
2025-03-05 83.00 83.95 82.80 83.50 0.1M
2025-03-04 83.05 83.50 82.10 83.50 0.4M
2025-03-03 84.00 84.00 83.00 83.75 0.2M
2025-02-28 84.00 84.05 83.05 84.05 0.2M
2025-02-27 84.00 84.00 83.00 84.00 0.1M
2025-02-26 83.75 84.00 83.00 84.00 0.2M
2025-02-25 83.50 84.00 82.85 84.00 0.2M
2025-02-24 84.00 84.00 82.85 83.95 0.2M
2025-02-21 84.00 84.00 83.25 84.00 0.1M
2025-02-20 83.95 84.00 83.20 84.00 0.2M
2025-02-19 83.15 84.00 83.15 84.00 0.2M
2025-02-18 84.00 84.15 83.60 84.15 0.1M
2025-02-17 84.00 84.05 83.00 84.00 0.1M
2025-02-14 84.00 84.05 82.60 84.00 0.2M
2025-02-13 83.00 84.00 82.00 84.00 0.2M
2025-02-12 81.25 83.45 79.90 83.45 0.3M
2025-02-11 80.90 82.00 79.65 82.00 0.1M
2025-02-10 80.00 81.35 79.10 81.00 0.2M
2025-02-07 80.00 80.00 77.95 80.00 0.3M
2025-02-06 79.90 80.00 78.00 80.00 0.2M
2025-02-05 76.80 80.00 75.05 80.00 0.2M
2025-02-04 73.40 75.00 73.00 75.00 0.2M
2025-02-03 72.10 74.90 70.20 72.00 1.2M
2025-01-31 81.50 81.50 65.20 65.20 1.3M
2025-01-30 81.80 83.00 81.50 81.50 0.1M
2025-01-28 83.15 83.15 82.00 82.00 0.1M
2025-01-27 83.20 83.50 82.00 83.20 0.1M
2025-01-24 83.20 83.20 82.70 83.20 0.0M
2025-01-23 83.40 83.40 82.20 83.20 0.1M
2025-01-22 83.90 83.90 83.10 83.40 0.1M
2025-01-21 83.50 83.90 82.90 83.90 0.0M
2025-01-20 83.50 83.50 82.65 83.50 0.1M
2025-01-17 83.90 83.90 83.05 83.50 0.0M
2025-01-16 83.95 84.00 83.50 84.00 0.1M
2025-01-15 84.00 84.00 83.40 84.00 0.1M
2025-01-14 85.00 85.00 83.40 84.00 0.1M
2025-01-13 85.00 85.00 84.05 85.00 0.0M
2025-01-10 85.35 85.35 84.50 85.00 0.1M
2025-01-09 84.00 85.00 83.35 85.00 0.1M
2025-01-08 84.00 84.05 83.05 84.00 0.1M
2025-01-07 83.90 84.05 83.50 84.00 0.0M
2025-01-06 83.10 84.20 83.10 83.90 0.1M
2025-01-03 83.10 84.90 81.55 83.00 0.2M
2025-01-02 86.00 86.00 82.95 83.00 0.3M