Pegasus Heights Bhd (PEGA)

SKYC
🏛️ アメリカ →
1.22
最終更新: 2025-09-24
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
2022-12-30 25.00 25.50 25.00 25.00 0.0M
2022-12-29 24.00 26.00 23.50 26.00 0.0M
2022-12-28 25.00 25.25 25.00 25.00 0.0M
2022-12-27 22.50 25.50 22.50 25.50 0.0M
2022-12-23 25.50 25.50 25.50 25.50 0.0M
2022-12-21 23.50 26.00 22.50 22.50 0.0M
2022-12-20 22.50 22.50 22.50 22.50 0.0M
2022-12-19 24.00 25.75 24.00 25.75 0.0M
2022-12-16 22.50 25.50 22.50 25.50 0.0M
2022-12-15 24.00 26.00 24.00 26.00 0.0M
2022-12-14 24.00 24.00 22.50 22.50 0.0M
2022-12-13 22.50 22.50 22.50 22.50 0.0M
2022-12-12 22.50 23.00 22.50 22.50 0.0M
2022-12-08 24.00 24.00 24.00 24.00 0.0M
2022-12-07 23.75 24.00 22.50 22.50 0.0M
2022-12-06 26.50 26.50 24.50 24.50 0.0M
2022-12-02 25.50 25.50 24.50 25.50 0.0M
2022-12-01 26.00 26.00 25.85 25.85 0.0M
2022-11-30 27.25 27.25 25.00 27.00 0.0M
2022-11-28 23.50 30.00 23.50 25.00 0.0M
2022-11-23 28.50 30.00 26.25 30.00 0.0M
2022-11-22 24.50 28.50 24.00 28.50 0.0M
2022-11-18 26.50 28.50 26.50 28.50 0.0M
2022-11-17 25.00 28.50 24.50 28.50 0.0M
2022-11-16 25.00 25.00 25.00 25.00 0.0M
2022-11-15 26.75 26.75 26.75 26.75 0.0M
2022-11-14 27.50 27.50 24.00 25.00 0.0M
2022-11-11 24.00 31.00 24.00 31.00 0.0M
2022-11-10 27.50 27.50 27.50 27.50 0.0M
2022-11-09 27.50 27.50 27.50 27.50 0.0M
2022-11-08 25.75 28.75 23.75 28.75 0.0M
2022-11-07 28.00 28.00 28.00 28.00 0.0M
2022-11-04 30.00 30.00 25.00 25.00 0.0M
2022-11-03 24.00 30.00 24.00 25.00 0.0M
2022-11-02 27.50 27.50 25.00 26.00 0.0M
2022-10-31 28.00 33.20 27.50 27.50 0.0M
2022-10-28 28.00 28.50 24.50 27.50 0.0M
2022-10-27 25.00 28.50 25.00 28.50 0.0M
2022-10-26 25.00 26.75 24.00 24.50 0.0M
2022-10-25 24.50 25.00 23.75 25.00 0.0M
2022-10-24 23.74 24.00 23.00 23.00 0.0M
2022-10-21 27.00 27.00 19.00 24.00 0.0M
2022-10-20 27.38 27.50 27.25 27.50 0.0M
2022-10-19 30.00 30.00 25.50 27.50 0.0M
2022-10-18 29.50 35.35 25.50 35.35 0.0M
2022-10-17 31.50 32.25 28.50 30.50 0.0M
2022-10-14 30.75 30.75 30.75 30.75 0.0M
2022-10-13 32.00 32.00 31.50 31.50 0.0M
2022-10-12 33.25 40.00 31.00 31.00 0.0M
2022-10-07 31.50 40.00 31.50 40.00 0.0M
2022-10-06 30.00 31.50 29.00 29.00 0.0M
2022-10-05 30.00 30.00 30.00 30.00 0.0M
2022-10-04 29.50 32.00 29.50 30.75 0.0M
2022-10-03 38.50 38.50 29.00 33.50 0.0M
2022-09-30 29.08 44.50 27.50 42.00 0.0M
2022-09-29 29.00 31.50 27.50 31.50 0.0M
2022-09-28 29.75 29.75 29.50 29.50 0.0M
2022-09-27 32.00 32.00 30.00 31.50 0.0M
2022-09-26 27.75 30.00 27.75 28.00 0.0M
2022-09-23 28.50 28.50 27.50 27.50 0.0M
2022-09-22 29.00 30.25 29.00 29.50 0.0M
2022-09-21 29.00 29.00 29.00 29.00 0.0M
2022-09-20 31.82 31.82 26.00 30.88 0.0M
2022-09-19 33.00 33.00 28.50 31.50 0.0M
2022-09-16 32.50 33.66 28.50 33.66 0.0M
2022-09-15 37.50 37.50 31.50 31.50 0.0M
2022-09-13 35.00 44.00 35.00 40.00 0.0M
2022-09-12 40.00 40.00 40.00 40.00 0.0M
2022-09-09 31.00 40.00 31.00 40.00 0.0M
2022-09-08 41.00 45.00 30.00 30.00 0.0M
2022-09-07 35.50 45.00 35.50 36.38 0.0M
2022-09-06 36.25 42.50 35.00 38.25 0.0M
2022-09-02 39.00 39.00 35.00 37.50 0.0M
2022-09-01 41.50 41.50 35.75 35.75 0.0M
2022-08-31 32.50 45.00 27.50 41.38 0.0M
2022-08-30 35.00 40.00 31.00 37.00 0.0M
2022-08-29 33.00 42.25 33.00 40.50 0.0M
2022-08-26 33.00 33.00 25.50 32.00 0.0M
2022-08-25 30.00 33.50 29.00 29.00 0.0M
2022-08-24 30.25 31.50 29.00 29.00 0.0M
2022-08-23 30.28 30.28 25.50 28.98 0.0M
2022-08-22 28.50 32.50 28.50 32.00 0.0M
2022-08-19 28.50 34.00 28.50 32.50 0.0M
2022-08-18 26.50 29.00 25.50 26.50 0.0M
2022-08-17 27.50 27.50 25.50 26.20 0.0M
2022-08-16 25.23 28.75 22.50 27.38 0.0M
2022-08-15 24.53 27.50 23.50 27.50 0.0M
2022-08-12 30.00 30.00 23.25 24.75 0.0M
2022-08-11 32.50 32.50 29.00 30.00 0.0M
2022-08-10 35.00 37.50 30.50 33.25 0.0M
2022-08-09 31.00 32.50 30.00 32.50 0.0M
2022-08-08 34.50 34.50 30.00 31.50 0.0M
2022-08-05 30.95 34.50 27.50 34.00 0.0M
2022-08-04 35.00 35.00 28.00 30.50 0.0M
2022-08-03 50.50 60.00 26.00 30.88 0.0M
2022-08-02 53.00 58.75 52.50 52.50 0.0M
2022-08-01 62.50 67.00 52.50 53.50 0.0M
2022-07-29 65.50 75.00 57.50 62.50 0.0M
2022-07-28 95.00 96.50 58.00 64.00 0.0M
2022-07-27 33.75 102.50 33.75 94.00 0.0M
2022-07-26 22.50 31.50 22.50 30.00 0.0M
2022-07-25 22.50 22.50 22.50 22.50 0.0M
2022-07-22 22.73 22.73 22.45 22.50 0.0M
2022-07-21 23.00 25.20 23.00 25.20 0.0M
2022-07-20 29.50 29.50 21.50 21.50 0.0M
2022-07-19 20.00 21.00 20.00 21.00 0.0M
2022-07-18 24.25 24.25 20.00 24.00 0.0M
2022-07-15 22.50 22.50 21.00 21.00 0.0M
2022-07-14 26.50 26.50 24.50 24.50 0.0M
2022-07-13 26.88 26.88 26.88 26.88 0.0M
2022-07-12 22.75 24.50 22.75 24.50 0.0M
2022-07-11 27.50 27.50 21.00 24.25 0.0M
2022-07-08 29.25 32.50 22.50 27.50 0.0M
2022-07-07 31.50 32.50 25.50 26.00 0.0M
2022-07-06 29.50 38.00 29.21 31.50 0.0M
2022-07-05 22.50 38.00 21.00 27.50 0.0M
2022-07-01 20.00 21.28 19.00 19.00 0.0M
2022-06-30 20.00 27.50 19.00 20.00 0.0M
2022-06-29 20.00 20.00 18.00 18.00 0.0M
2022-06-28 22.50 22.50 21.25 21.25 0.0M
2022-06-27 22.50 22.50 18.00 20.00 0.0M
2022-06-24 21.25 22.50 18.00 22.00 0.0M
2022-06-23 22.95 23.00 18.90 20.75 0.0M
2022-06-22 22.13 23.50 21.50 22.50 0.0M
2022-06-21 21.50 24.50 17.50 24.00 0.0M
2022-06-17 18.50 27.00 18.50 19.50 0.0M
2022-06-16 22.13 24.00 18.50 20.00 0.0M
2022-06-15 26.75 27.15 21.00 22.50 0.0M
2022-06-14 29.75 33.80 22.50 26.00 0.0M
2022-06-13 33.00 33.00 18.50 30.00 0.0M
2022-06-10 34.00 41.50 25.00 32.00 0.0M
2022-06-09 17.50 39.00 17.50 37.50 0.0M
2022-06-08 23.38 23.38 17.50 17.50 0.0M
2022-06-07 21.00 25.00 21.00 25.00 0.0M
2022-06-06 25.00 29.50 20.00 21.00 0.0M
2022-06-03 17.50 22.50 16.50 22.50 0.0M
2022-06-02 15.50 18.50 15.50 16.00 0.0M
2022-06-01 20.65 21.00 15.50 15.50 0.0M
2022-05-31 26.50 26.50 17.50 20.00 0.0M
2022-05-27 25.00 26.50 22.50 24.75 0.0M
2022-05-26 21.50 26.50 21.50 24.00 0.0M
2022-05-25 32.50 32.50 21.50 22.00 0.0M
2022-05-24 20.00 38.00 20.00 26.50 0.0M
2022-05-23 28.00 30.00 20.00 20.88 0.0M
2022-05-20 28.75 46.00 28.25 29.50 0.0M
2022-05-19 25.00 28.00 23.00 26.50 0.0M
2022-05-18 40.00 40.00 23.00 23.53 0.0M
2022-05-17 45.00 45.00 32.50 34.00 0.0M
2022-05-16 47.95 49.00 35.00 40.00 0.0M
2022-05-13 255.00 259.50 42.50 46.18 0.0M
2022-05-12 214.10 240.00 213.95 240.00 0.0M
2022-05-11 125.00 224.50 125.00 215.50 0.0M
2022-05-09 160.00 160.00 103.00 125.00 0.0M
2022-05-06 113.25 160.00 113.25 160.00 0.0M
2022-05-05 105.00 140.00 100.00 110.00 0.0M
2022-05-04 75.00 115.00 75.00 95.00 0.0M
2022-05-03 85.00 85.00 65.00 65.00 0.0M
2022-05-02 51.00 125.00 51.00 75.00 0.0M
2022-04-29 80.00 87.50 75.00 75.00 0.0M
2022-04-28 85.00 100.00 75.00 100.00 0.0M
2022-04-27 115.00 120.00 100.00 100.00 0.0M
2022-04-26 93.00 93.00 93.00 93.00 0.0M
2022-04-25 69.00 130.00 69.00 130.00 0.0M
2022-04-22 80.00 80.00 80.00 80.00 0.0M
2022-04-21 70.00 70.00 70.00 70.00 0.0M
2022-04-14 70.00 70.00 70.00 70.00 0.0M
2022-04-12 62.50 62.50 62.50 62.50 0.0M
2022-04-04 55.00 55.00 50.00 50.00 0.0M
2022-03-15 62.50 62.50 62.50 62.50 0.0M
2022-03-08 79.08 79.08 70.00 70.00 0.0M
2022-03-07 70.50 70.50 70.50 70.50 0.0M
2022-03-02 70.50 70.50 70.50 70.50 0.0M
2022-02-24 55.00 70.00 31.00 70.00 0.0M
2022-02-23 75.50 75.50 70.00 70.00 0.0M
2022-02-10 80.00 80.00 75.00 75.00 0.0M
2022-02-02 82.50 82.50 82.50 82.50 0.0M
2022-01-31 90.00 90.00 75.00 75.00 0.0M
2022-01-27 95.00 97.50 75.00 75.00 0.0M
2022-01-13 109.50 110.00 109.50 110.00 0.0M
2022-01-11 110.00 110.00 110.00 110.00 0.0M
2022-01-05 120.00 125.00 120.00 125.00 0.0M
2022-01-04 120.00 120.00 120.00 120.00 0.0M
2022-01-03 113.50 113.50 113.50 113.50 0.0M