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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 115.00 115.00 112.00 114.90 0.3M
2021-12-29 114.00 115.00 112.60 115.00 0.1M
2021-12-28 113.90 114.20 112.50 114.20 0.1M
2021-12-27 113.90 114.00 112.50 114.00 0.1M
2021-12-24 114.00 114.20 112.00 114.00 0.1M
2021-12-23 112.80 114.00 111.30 114.00 0.1M
2021-12-22 113.00 113.00 110.60 113.00 0.2M
2021-12-21 112.00 113.00 110.60 113.00 0.1M
2021-12-20 115.00 115.00 111.10 112.00 0.2M
2021-12-17 115.40 115.40 113.00 115.00 0.1M
2021-12-16 113.00 115.70 112.40 115.70 0.1M
2021-12-15 112.90 113.00 112.10 113.00 0.1M
2021-12-14 111.00 112.90 111.00 112.50 0.0M
2021-12-13 111.10 111.60 111.00 111.30 0.3M
2021-12-10 113.00 113.40 111.00 111.10 0.4M
2021-12-09 111.90 113.00 110.00 113.00 0.1M
2021-12-07 113.00 113.10 111.00 112.40 0.1M
2021-12-06 113.10 113.10 112.20 113.00 0.6M
2021-12-03 111.00 113.00 111.00 113.00 0.1M
2021-12-02 112.90 112.90 111.30 112.80 0.1M
2021-12-01 113.00 113.00 110.00 113.00 0.2M
2021-11-29 112.00 113.50 109.60 113.50 0.2M
2021-11-26 114.00 114.60 112.90 114.00 0.2M
2021-11-25 114.90 115.00 113.00 115.00 0.1M
2021-11-24 115.00 115.60 113.30 115.00 0.1M
2021-11-23 114.60 114.60 111.50 113.00 0.4M
2021-11-22 117.30 117.30 114.00 114.60 0.2M
2021-11-19 116.20 117.90 115.50 117.30 0.2M
2021-11-18 118.00 118.00 116.10 118.00 0.1M
2021-11-17 115.90 118.00 115.00 118.00 0.2M
2021-11-16 118.60 118.60 114.70 116.00 0.2M
2021-11-15 117.50 119.40 116.10 118.60 0.2M
2021-11-12 118.60 118.60 116.50 117.00 0.2M
2021-11-11 117.20 119.50 117.20 117.20 0.1M
2021-11-10 120.00 120.00 116.00 117.20 0.2M
2021-11-09 121.10 122.00 120.00 120.00 0.2M
2021-11-08 119.50 122.00 119.50 121.10 0.2M
2021-11-05 117.50 119.30 117.30 119.30 0.2M
2021-11-04 117.10 117.30 116.80 117.30 0.1M
2021-11-03 116.90 117.00 116.70 117.00 0.1M
2021-11-02 116.90 116.90 116.00 116.90 0.3M
2021-10-29 116.90 116.90 116.10 116.90 0.2M
2021-10-28 117.00 117.00 116.00 116.90 0.2M
2021-10-27 117.00 117.00 115.70 117.00 0.2M
2021-10-26 117.30 117.30 115.60 117.00 0.2M
2021-10-25 117.20 117.30 115.60 117.30 0.2M
2021-10-22 117.00 117.20 115.60 117.20 0.2M
2021-10-21 117.00 117.00 115.00 117.00 0.2M
2021-10-20 116.50 117.00 114.50 117.00 0.2M
2021-10-19 116.50 116.50 114.80 116.50 0.2M
2021-10-18 115.80 116.80 114.40 116.80 0.2M
2021-10-15 114.90 115.50 114.80 115.50 0.1M
2021-10-14 115.00 115.80 114.70 114.90 0.1M
2021-10-13 115.90 115.90 113.60 114.90 0.1M
2021-10-12 115.40 115.90 114.00 115.90 0.1M
2021-10-11 113.10 115.00 113.00 115.00 0.1M
2021-10-08 114.40 114.40 113.00 113.00 0.2M
2021-10-07 114.60 114.70 113.00 114.40 0.1M
2021-10-06 112.90 114.50 112.50 114.50 0.1M
2021-10-05 114.90 115.20 112.00 112.10 0.5M
2021-10-04 114.50 114.90 113.60 114.90 0.1M
2021-10-01 114.90 114.90 114.50 114.90 0.1M
2021-09-30 114.00 114.90 113.80 114.90 0.1M
2021-09-29 113.60 114.00 112.60 114.00 0.1M
2021-09-28 113.90 113.90 112.80 113.60 0.2M
2021-09-27 113.80 114.00 112.50 114.00 0.2M
2021-09-24 112.80 113.80 111.80 113.80 0.1M
2021-09-23 112.00 112.70 111.60 112.70 0.2M
2021-09-22 110.10 112.00 110.00 112.00 0.1M
2021-09-21 112.00 112.00 109.40 110.00 1.1M
2021-09-20 111.00 112.90 110.20 112.00 0.2M
2021-09-17 114.50 115.00 110.00 110.00 1.7M
2021-09-16 115.30 116.00 114.00 114.00 0.1M
2021-09-15 117.80 117.80 115.20 115.20 0.1M
2021-09-14 116.00 118.00 116.00 118.00 0.7M
2021-09-13 117.40 117.50 115.50 115.50 0.9M
2021-09-10 116.80 117.40 116.00 117.40 0.2M
2021-09-09 117.50 117.50 116.00 117.50 0.1M
2021-09-08 114.00 117.50 113.80 117.50 0.2M
2021-09-07 113.00 114.00 112.90 114.00 0.2M
2021-09-06 113.00 113.00 112.20 113.00 0.0M
2021-09-03 110.00 113.00 110.00 113.00 0.2M
2021-09-02 109.40 110.30 109.40 110.00 0.2M
2021-09-01 107.10 109.60 107.00 109.00 0.4M
2021-08-31 110.00 110.00 106.20 106.20 0.6M
2021-08-27 111.00 111.10 108.80 110.00 0.4M
2021-08-26 111.00 112.00 110.00 110.00 0.2M
2021-08-25 110.70 111.70 110.40 111.00 0.0M
2021-08-24 112.00 112.30 110.70 110.70 0.2M
2021-08-23 111.00 112.00 110.00 112.00 0.3M
2021-08-20 111.00 112.00 110.00 111.50 0.1M
2021-08-19 111.90 111.90 109.60 111.00 0.2M
2021-08-18 110.90 112.00 110.00 112.00 0.2M
2021-08-17 107.00 111.00 106.00 110.90 0.4M
2021-08-16 108.70 108.70 105.00 107.00 0.2M
2021-08-13 111.00 111.00 102.30 102.30 0.2M
2021-08-12 110.60 111.10 110.00 111.00 0.0M
2021-08-11 112.40 112.40 110.60 110.60 0.2M
2021-08-10 109.00 113.00 108.50 113.00 0.2M
2021-08-09 109.00 109.80 108.30 108.90 0.1M
2021-08-06 107.30 109.80 107.30 108.90 0.0M
2021-08-05 107.00 110.20 106.90 107.20 0.1M
2021-08-04 106.90 107.20 106.60 106.80 0.2M
2021-08-03 106.50 107.00 103.80 105.80 0.3M
2021-08-02 106.00 107.00 105.60 106.50 0.1M
2021-07-30 113.00 113.00 104.00 104.00 0.4M
2021-07-29 112.80 113.00 110.20 113.00 0.0M
2021-07-28 109.70 113.00 108.90 113.00 0.2M
2021-07-27 110.50 111.50 110.00 110.00 0.1M
2021-07-26 112.00 112.00 109.80 110.00 0.1M
2021-07-23 111.50 112.90 109.70 112.00 0.2M
2021-07-22 111.80 112.40 111.20 111.50 0.2M
2021-07-21 113.00 113.90 110.50 111.80 0.2M
2021-07-19 113.00 114.00 110.00 113.00 0.2M
2021-07-16 117.90 117.90 113.00 113.00 0.3M
2021-07-15 117.30 117.90 117.30 117.90 0.2M
2021-07-14 116.70 117.90 116.30 117.90 0.2M
2021-07-13 117.50 117.50 116.70 116.70 0.1M
2021-07-12 118.00 118.00 116.30 118.00 0.2M
2021-07-09 117.30 118.00 115.70 118.00 0.1M
2021-07-08 117.80 117.80 116.00 117.30 0.1M
2021-07-07 117.00 118.00 116.80 117.00 0.2M
2021-07-06 117.10 117.70 115.90 117.00 0.2M
2021-07-05 116.00 117.00 116.00 117.00 0.1M
2021-07-02 116.00 117.10 115.90 116.00 0.1M
2021-07-01 117.50 117.50 115.80 115.80 0.1M
2021-06-30 117.30 117.70 115.80 117.50 0.2M
2021-06-29 116.50 117.80 116.50 117.30 0.3M
2021-06-28 116.00 116.50 115.60 116.50 0.2M
2021-06-25 115.20 115.90 114.80 115.90 0.2M
2021-06-24 113.50 115.50 113.50 115.00 0.8M
2021-06-23 114.90 114.90 113.00 113.50 0.9M
2021-06-22 115.50 115.50 114.00 114.20 0.2M
2021-06-21 114.00 119.80 114.00 115.50 0.1M
2021-06-18 116.50 117.80 113.70 113.70 0.9M
2021-06-17 117.50 118.00 116.10 116.10 0.2M
2021-06-16 117.70 118.00 117.00 117.00 0.3M
2021-06-15 118.30 118.30 117.60 117.70 0.2M
2021-06-14 118.90 118.90 117.60 118.00 0.2M
2021-06-11 121.00 121.70 119.00 119.00 0.5M
2021-06-10 117.00 121.50 117.00 120.00 0.8M
2021-06-09 117.30 117.30 116.40 116.40 0.2M
2021-06-08 117.50 119.00 116.30 116.30 0.2M
2021-06-07 118.50 119.00 117.50 117.50 0.1M
2021-06-04 120.10 120.10 118.20 118.50 0.1M
2021-06-03 120.50 120.50 119.40 120.50 0.1M
2021-06-02 116.50 120.00 116.10 120.00 0.3M
2021-06-01 115.90 117.00 115.70 116.10 0.0M
2021-05-31 116.20 117.70 115.70 115.90 0.1M
2021-05-28 117.10 119.50 115.00 116.00 0.2M
2021-05-27 115.00 117.00 114.20 116.20 0.2M
2021-05-26 114.00 115.00 113.80 114.00 0.1M
2021-05-25 114.00 114.50 113.50 114.00 0.1M
2021-05-24 114.00 114.90 112.20 114.00 0.2M
2021-05-21 114.80 114.80 112.90 114.00 0.3M
2021-05-20 113.00 115.00 112.00 115.00 0.2M
2021-05-19 114.50 115.00 112.70 112.90 0.2M
2021-05-18 117.00 117.00 114.50 114.50 0.0M
2021-05-17 117.00 117.00 114.10 116.00 0.2M
2021-05-14 117.20 117.70 111.10 117.70 0.3M
2021-05-12 117.50 117.60 116.60 117.20 0.1M
2021-05-11 117.50 117.70 116.90 117.30 0.2M
2021-05-10 117.80 117.80 117.00 117.50 0.2M
2021-05-07 116.00 118.00 115.80 116.00 0.2M
2021-05-06 114.50 115.20 114.00 114.80 0.2M
2021-05-05 115.90 115.90 113.40 114.50 0.0M
2021-05-04 115.90 115.90 115.00 115.90 0.0M
2021-05-03 115.00 115.90 115.00 115.60 0.0M
2021-04-30 114.80 115.00 113.20 115.00 0.2M
2021-04-29 115.00 115.00 114.20 114.80 0.2M
2021-04-28 114.90 114.90 114.70 114.80 0.2M
2021-04-27 115.10 115.10 114.20 114.90 0.2M
2021-04-26 116.80 116.80 114.10 115.00 0.2M
2021-04-23 116.80 116.80 114.60 115.00 0.2M
2021-04-22 116.60 116.90 115.20 116.90 0.2M
2021-04-21 116.80 117.00 116.50 116.60 0.0M
2021-04-20 117.00 117.60 116.50 116.80 0.2M
2021-04-19 116.80 117.00 116.20 117.00 0.0M
2021-04-16 117.00 117.50 116.20 116.80 0.2M
2021-04-15 118.50 118.50 116.50 116.50 0.3M
2021-04-14 118.00 118.00 116.80 117.10 0.2M
2021-04-13 118.80 119.50 116.30 116.90 0.1M
2021-04-12 119.50 119.50 117.00 118.00 0.0M
2021-04-08 119.00 119.20 117.80 118.00 0.1M
2021-04-07 117.60 119.00 117.50 119.00 0.2M
2021-04-06 118.60 118.60 117.00 117.50 0.2M
2021-04-05 118.80 119.30 117.00 117.00 0.1M
2021-03-31 119.90 119.90 119.00 119.00 0.1M
2021-03-30 121.00 121.00 119.00 119.90 0.0M
2021-03-29 120.00 122.00 116.10 121.50 0.0M
2021-03-26 121.90 123.00 119.00 123.00 0.2M
2021-03-25 121.00 122.00 120.60 121.90 0.0M
2021-03-24 120.00 121.00 118.00 121.00 0.1M
2021-03-23 119.40 122.00 117.00 122.00 0.2M
2021-03-22 114.90 120.00 110.00 119.50 0.2M
2021-03-19 120.70 120.70 115.00 115.00 0.2M
2021-03-18 117.60 120.90 117.50 120.70 0.1M
2021-03-17 117.30 118.00 117.20 117.80 0.2M
2021-03-16 119.50 119.50 116.10 117.50 0.2M
2021-03-15 121.20 122.00 115.00 119.90 0.3M
2021-03-12 123.00 123.50 121.10 123.00 0.1M
2021-03-11 123.50 123.50 121.00 121.00 0.2M
2021-03-10 123.00 124.00 122.30 124.00 0.2M
2021-03-09 123.00 124.40 122.00 124.00 0.2M
2021-03-08 125.00 125.00 123.40 125.00 0.1M
2021-03-05 125.70 125.70 124.50 125.00 0.2M
2021-03-04 127.00 127.00 125.90 126.00 0.2M
2021-03-03 127.80 128.00 126.20 127.90 0.0M
2021-03-02 128.00 128.10 126.00 127.50 0.1M
2021-03-01 125.50 128.00 124.10 128.00 0.2M
2021-02-26 125.50 125.70 122.40 125.70 0.1M
2021-02-24 125.40 125.70 121.90 125.70 0.1M
2021-02-23 125.90 125.90 123.90 125.80 0.1M
2021-02-22 126.10 126.40 125.00 126.20 0.1M
2021-02-19 126.00 126.00 125.10 126.00 0.1M
2021-02-18 126.00 126.00 125.30 125.60 0.1M
2021-02-17 126.90 128.90 125.90 126.00 0.1M
2021-02-16 126.50 127.30 126.40 126.90 0.1M
2021-02-15 126.50 126.70 126.10 126.50 0.1M
2021-02-11 126.10 129.90 126.00 126.70 0.1M
2021-02-10 127.10 127.80 126.00 126.00 0.1M
2021-02-09 128.90 128.90 127.00 127.00 0.1M
2021-02-08 128.90 128.90 126.60 128.80 0.1M
2021-02-05 128.90 128.90 127.00 128.90 0.2M
2021-02-04 128.00 128.90 127.00 128.90 0.1M
2021-02-03 127.90 128.00 125.50 128.00 0.1M
2021-02-02 123.00 128.00 122.80 128.00 0.1M
2021-02-01 122.00 122.80 121.00 122.80 0.2M
2021-01-29 124.50 124.50 122.00 122.10 0.2M
2021-01-28 125.00 125.90 124.40 124.50 0.2M
2021-01-27 127.00 127.00 125.00 125.00 0.3M
2021-01-26 128.90 128.90 126.50 127.90 0.1M
2021-01-25 128.90 128.90 125.80 128.90 0.1M
2021-01-22 124.40 129.00 124.30 129.00 0.2M
2021-01-21 124.00 127.50 123.10 127.50 0.1M
2021-01-20 124.90 124.90 123.10 124.20 0.2M
2021-01-19 125.70 125.70 124.80 124.80 0.2M
2021-01-18 125.00 126.00 125.00 125.70 0.3M
2021-01-15 127.00 127.40 126.50 126.50 0.2M
2021-01-14 127.50 127.80 126.50 127.00 0.2M
2021-01-13 128.80 130.00 127.50 127.60 0.1M
2021-01-12 131.00 131.00 128.80 128.80 0.2M
2021-01-11 130.00 131.20 129.60 130.80 0.6M
2021-01-08 129.20 130.00 128.70 129.40 0.2M
2021-01-07 127.10 129.50 127.10 129.20 0.1M
2021-01-06 130.00 130.00 126.10 129.50 0.1M
2021-01-05 131.90 132.00 129.10 129.10 0.1M
2021-01-04 128.10 134.00 125.50 134.00 0.2M