Synergy Grid and Development Phils Inc (SGP)

SGP
🏛️ フィリピン →
16.36
最終更新: 2025-09-29
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 6.39 6.59 6.39 6.55 0.2M
2023-12-28 6.32 6.45 6.25 6.40 0.5M
2023-12-27 6.47 6.55 6.30 6.30 0.8M
2023-12-22 6.61 6.61 6.46 6.60 0.3M
2023-12-21 6.74 6.74 6.46 6.48 0.7M
2023-12-20 6.85 6.96 6.78 6.78 1.4M
2023-12-19 6.79 6.86 6.73 6.81 1.8M
2023-12-18 6.52 6.79 6.47 6.79 1.1M
2023-12-15 6.44 6.58 6.44 6.44 0.8M
2023-12-14 6.25 6.46 6.20 6.41 0.8M
2023-12-13 6.20 6.27 6.15 6.20 0.4M
2023-12-12 6.09 6.27 6.08 6.20 0.4M
2023-12-11 6.15 6.17 6.09 6.14 0.2M
2023-12-07 6.09 6.28 6.08 6.15 0.3M
2023-12-06 6.17 6.17 6.09 6.09 1.0M
2023-12-05 6.20 6.30 6.08 6.18 1.2M
2023-12-04 6.18 6.29 6.15 6.18 0.6M
2023-12-01 6.29 6.29 6.16 6.18 0.3M
2023-11-30 6.18 6.28 6.00 6.20 3.3M
2023-11-29 6.25 6.34 6.17 6.18 0.8M
2023-11-28 6.21 6.35 6.20 6.21 0.6M
2023-11-24 6.10 6.18 6.05 6.17 0.2M
2023-11-23 6.04 6.04 5.98 6.04 0.2M
2023-11-22 5.98 6.04 5.82 6.04 0.6M
2023-11-21 6.00 6.10 5.85 5.96 1.2M
2023-11-20 6.29 6.29 5.81 6.00 1.5M
2023-11-17 6.11 6.32 6.10 6.14 2.8M
2023-11-16 6.40 6.40 6.08 6.11 4.2M
2023-11-15 6.62 6.62 6.27 6.40 3.3M
2023-11-14 6.90 6.90 6.62 6.62 3.0M
2023-11-13 6.97 7.00 6.89 6.90 1.0M
2023-11-10 7.16 7.16 6.92 6.97 3.2M
2023-11-09 7.32 7.40 7.16 7.19 1.3M
2023-11-08 7.26 7.32 7.22 7.32 0.2M
2023-11-07 7.30 7.30 7.15 7.24 1.2M
2023-11-06 7.30 7.32 7.22 7.28 0.2M
2023-11-03 7.40 7.40 7.21 7.30 0.5M
2023-10-31 7.25 7.46 7.16 7.40 0.9M
2023-10-27 7.16 7.23 7.03 7.23 1.5M
2023-10-26 7.41 7.42 7.14 7.16 1.7M
2023-10-25 7.57 7.57 7.41 7.41 1.4M
2023-10-24 7.74 7.74 7.56 7.57 1.4M
2023-10-23 7.90 7.90 7.58 7.75 2.0M
2023-10-20 7.85 7.89 7.78 7.81 0.6M
2023-10-19 7.96 7.96 7.73 7.84 2.3M
2023-10-18 8.00 8.01 7.93 7.96 0.2M
2023-10-17 7.86 7.99 7.86 7.93 0.2M
2023-10-16 8.00 8.06 7.82 7.85 1.1M
2023-10-13 8.02 8.10 7.95 7.95 1.4M
2023-10-12 8.15 8.16 8.00 8.02 0.6M
2023-10-11 8.12 8.20 8.12 8.16 0.2M
2023-10-10 8.25 8.25 7.97 8.10 4.1M
2023-10-09 8.28 8.34 8.20 8.29 0.6M
2023-10-06 8.25 8.34 8.22 8.28 0.2M
2023-10-05 8.56 8.56 8.21 8.21 0.9M
2023-10-04 8.49 8.55 8.40 8.43 0.3M
2023-10-03 8.60 8.67 8.31 8.58 1.2M
2023-10-02 8.50 8.60 8.50 8.59 0.6M
2023-09-29 8.22 8.56 8.22 8.50 2.1M
2023-09-28 8.29 8.50 8.20 8.20 1.8M
2023-09-27 8.19 8.28 8.18 8.24 0.3M
2023-09-26 8.13 8.32 8.13 8.16 0.5M
2023-09-25 8.34 8.39 8.10 8.13 1.3M
2023-09-22 8.25 8.30 8.22 8.29 0.5M
2023-09-21 8.19 8.25 8.16 8.21 0.2M
2023-09-20 8.11 8.26 8.11 8.15 0.2M
2023-09-19 8.21 8.21 8.11 8.11 0.3M
2023-09-18 8.12 8.27 8.12 8.25 0.4M
2023-09-15 8.08 8.14 8.06 8.10 1.3M
2023-09-14 8.06 8.08 8.04 8.06 1.4M
2023-09-13 8.08 8.08 8.00 8.05 1.0M
2023-09-12 8.09 8.12 8.05 8.06 0.7M
2023-09-11 8.15 8.18 8.05 8.09 0.8M
2023-09-08 8.18 8.18 8.13 8.15 0.6M
2023-09-07 8.22 8.23 8.18 8.18 0.4M
2023-09-06 8.11 8.28 8.11 8.20 0.5M
2023-09-05 8.14 8.14 8.06 8.11 0.4M
2023-09-04 8.09 8.29 8.00 8.06 0.5M
2023-09-01 8.07 8.13 8.04 8.09 0.2M
2023-08-31 8.09 8.11 8.00 8.00 0.7M
2023-08-30 8.08 8.16 8.06 8.09 0.2M
2023-08-29 8.17 8.20 8.05 8.08 0.9M
2023-08-25 8.10 8.21 8.07 8.07 0.4M
2023-08-24 8.12 8.17 8.05 8.17 0.4M
2023-08-23 8.19 8.19 8.05 8.08 0.5M
2023-08-22 8.18 8.18 8.10 8.10 0.5M
2023-08-18 8.20 8.25 8.17 8.18 0.4M
2023-08-17 8.30 8.30 8.11 8.20 0.3M
2023-08-16 8.10 8.17 8.06 8.07 0.6M
2023-08-15 8.10 8.18 8.10 8.10 0.3M
2023-08-14 8.35 8.35 7.83 8.06 1.9M
2023-08-11 8.52 8.57 8.21 8.21 1.3M
2023-08-10 8.75 8.75 8.50 8.53 2.0M
2023-08-09 8.80 8.98 8.75 8.76 0.4M
2023-08-08 8.75 8.88 8.72 8.80 0.2M
2023-08-07 8.70 8.75 8.65 8.74 0.3M
2023-08-04 8.84 8.84 8.70 8.70 0.4M
2023-08-03 8.70 8.85 8.60 8.81 0.4M
2023-08-02 9.01 9.01 8.70 8.70 0.4M
2023-08-01 9.00 9.05 8.92 8.92 0.5M
2023-07-31 9.00 9.13 8.94 9.00 0.9M
2023-07-28 8.93 9.16 8.81 8.99 1.9M
2023-07-27 8.60 8.95 8.56 8.93 1.3M
2023-07-26 8.55 8.60 8.49 8.56 0.4M
2023-07-25 8.40 8.52 8.40 8.50 0.6M
2023-07-24 8.42 8.49 8.41 8.46 0.8M
2023-07-21 8.44 8.44 8.38 8.40 0.4M
2023-07-20 8.43 8.49 8.41 8.43 0.2M
2023-07-19 8.51 8.51 8.41 8.42 0.7M
2023-07-18 8.41 8.59 8.41 8.51 0.5M
2023-07-17 8.49 8.49 8.37 8.48 0.2M
2023-07-14 8.45 8.49 8.41 8.41 0.7M
2023-07-13 8.56 8.58 8.32 8.48 1.3M
2023-07-12 8.80 8.80 8.59 8.59 0.5M
2023-07-11 8.79 8.81 8.77 8.80 0.2M
2023-07-10 8.80 8.87 8.77 8.79 0.4M
2023-07-07 8.84 8.85 8.76 8.80 0.5M
2023-07-06 8.80 8.84 8.65 8.84 0.9M
2023-07-05 8.78 8.83 8.71 8.80 0.2M
2023-07-04 8.80 8.84 8.75 8.80 0.3M
2023-07-03 9.00 9.00 8.76 8.80 0.9M
2023-06-30 9.10 9.10 9.03 9.03 0.7M
2023-06-29 9.07 9.10 9.05 9.06 0.5M
2023-06-27 9.07 9.15 9.00 9.04 1.3M
2023-06-26 8.92 9.10 8.91 9.07 0.5M
2023-06-23 8.89 8.95 8.87 8.90 1.1M
2023-06-22 8.90 9.02 8.82 8.89 1.6M
2023-06-21 8.81 8.87 8.80 8.87 0.4M
2023-06-20 8.88 8.96 8.71 8.80 2.1M
2023-06-19 8.84 8.87 8.82 8.87 1.1M
2023-06-16 8.71 8.86 8.68 8.81 1.6M
2023-06-15 8.67 8.73 8.63 8.68 1.4M
2023-06-14 8.60 8.73 8.57 8.63 3.4M
2023-06-13 8.55 8.59 8.53 8.58 0.5M
2023-06-09 8.79 8.79 8.40 8.53 2.7M
2023-06-08 8.72 8.86 8.72 8.76 0.9M
2023-06-07 8.68 8.69 8.57 8.68 1.0M
2023-06-06 8.50 8.68 8.48 8.60 2.8M
2023-06-05 8.12 8.54 8.12 8.35 2.6M
2023-06-02 8.10 8.20 7.99 8.14 0.7M
2023-06-01 8.28 8.28 7.98 8.00 2.8M
2023-05-31 7.84 8.33 7.84 8.09 7.4M
2023-05-30 8.22 8.22 7.61 7.83 7.5M
2023-05-29 8.51 8.51 8.16 8.25 3.2M
2023-05-26 8.81 8.90 8.50 8.50 4.1M
2023-05-25 9.28 9.28 8.82 8.90 1.8M
2023-05-24 9.34 9.40 9.20 9.21 0.8M
2023-05-23 9.30 9.34 9.20 9.33 0.9M
2023-05-22 9.35 9.51 9.24 9.30 3.0M
2023-05-19 9.00 9.20 8.87 8.94 3.7M
2023-05-18 9.16 9.16 8.85 8.95 8.7M
2023-05-17 9.73 9.73 9.01 9.25 5.7M
2023-05-16 9.70 9.80 9.65 9.73 0.8M
2023-05-15 10.00 10.00 9.60 9.60 2.1M
2023-05-12 10.00 10.04 9.77 9.95 2.1M
2023-05-11 10.06 10.08 10.02 10.02 1.6M
2023-05-10 10.18 10.20 10.02 10.06 1.9M
2023-05-09 10.12 10.20 10.12 10.18 0.2M
2023-05-08 10.26 10.26 10.12 10.12 0.5M
2023-05-05 10.28 10.28 10.10 10.10 0.9M
2023-05-04 10.36 10.36 10.06 10.18 0.9M
2023-05-03 10.30 10.32 10.22 10.28 0.3M
2023-05-02 10.38 10.54 10.26 10.30 0.7M
2023-04-28 10.40 10.48 10.34 10.40 0.6M
2023-04-27 10.56 10.60 10.44 10.44 0.4M
2023-04-26 10.34 10.60 10.34 10.50 0.7M
2023-04-25 10.30 10.34 10.24 10.32 0.3M
2023-04-24 10.30 10.34 10.20 10.28 0.6M
2023-04-20 10.20 10.30 10.10 10.30 0.3M
2023-04-19 10.06 10.20 10.06 10.20 0.2M
2023-04-18 10.20 10.24 10.00 10.04 3.6M
2023-04-17 10.30 10.30 10.00 10.00 2.9M
2023-04-14 10.40 10.48 10.00 10.00 2.3M
2023-04-13 10.54 10.54 10.24 10.30 0.7M
2023-04-12 10.48 10.58 10.44 10.54 0.2M
2023-04-11 10.52 10.64 10.40 10.46 0.4M
2023-04-05 10.34 10.46 10.32 10.46 0.4M
2023-04-04 10.60 10.62 10.34 10.34 1.7M
2023-04-03 10.70 10.70 10.54 10.58 1.0M
2023-03-31 10.80 10.80 10.66 10.70 0.5M
2023-03-30 10.74 10.74 10.66 10.66 1.0M
2023-03-29 10.84 10.90 10.70 10.70 1.7M
2023-03-28 10.92 10.96 10.86 10.94 0.3M
2023-03-27 10.90 10.92 10.84 10.92 0.3M
2023-03-24 10.76 10.86 10.72 10.86 0.6M
2023-03-23 10.76 10.88 10.70 10.76 0.3M
2023-03-22 10.74 11.00 10.70 10.76 0.5M
2023-03-21 10.72 10.76 10.68 10.72 0.2M
2023-03-20 10.82 10.82 10.66 10.70 0.7M
2023-03-17 10.78 10.94 10.78 10.90 0.9M
2023-03-16 10.94 10.94 10.74 10.76 3.0M
2023-03-15 10.96 11.00 10.88 10.92 0.7M
2023-03-14 10.98 11.00 10.88 10.88 1.8M
2023-03-13 11.06 11.06 10.94 10.98 2.3M
2023-03-10 11.00 11.08 10.98 11.06 2.7M
2023-03-09 11.20 11.20 11.08 11.08 1.5M
2023-03-08 11.26 11.28 10.98 11.16 6.6M
2023-03-07 11.30 11.38 11.26 11.26 0.9M
2023-03-06 11.32 11.42 11.26 11.26 1.4M
2023-03-03 11.50 11.50 11.26 11.26 1.1M
2023-03-02 11.40 11.60 11.36 11.36 0.6M
2023-03-01 11.58 11.58 11.32 11.40 0.5M
2023-02-28 11.20 11.78 11.18 11.78 5.3M
2023-02-27 11.30 11.38 11.14 11.14 3.7M
2023-02-24 11.30 11.36 11.24 11.32 0.3M
2023-02-23 11.30 11.36 11.24 11.32 0.3M
2023-02-22 11.28 11.34 11.22 11.28 0.8M
2023-02-21 11.32 11.42 11.26 11.28 0.5M
2023-02-20 11.34 11.50 11.30 11.30 1.3M
2023-02-17 11.40 11.54 11.34 11.34 1.2M
2023-02-16 11.32 11.56 11.32 11.42 1.3M
2023-02-15 11.50 11.64 11.30 11.32 1.7M
2023-02-14 11.48 11.60 11.40 11.46 1.3M
2023-02-13 11.54 11.70 11.38 11.56 5.8M
2023-02-10 11.58 11.64 11.50 11.52 0.8M
2023-02-09 11.60 11.70 11.56 11.62 0.7M
2023-02-08 11.42 11.72 11.42 11.58 2.0M
2023-02-07 11.46 11.50 11.40 11.42 0.7M
2023-02-06 11.58 11.58 11.42 11.46 0.9M
2023-02-03 11.56 11.64 11.20 11.58 2.9M
2023-02-02 11.56 11.58 11.22 11.46 1.5M
2023-02-01 11.10 11.50 11.10 11.50 2.3M
2023-01-31 11.80 11.82 11.00 11.00 20.2M
2023-01-30 11.88 11.92 11.60 11.78 2.6M
2023-01-27 11.88 11.94 11.80 11.86 2.1M
2023-01-26 11.84 11.94 11.84 11.88 0.1M
2023-01-25 11.80 11.96 11.80 11.84 1.1M
2023-01-24 11.96 12.02 11.80 11.80 1.9M
2023-01-23 12.00 12.00 11.86 11.94 0.4M
2023-01-20 11.98 12.00 11.92 11.92 0.8M
2023-01-19 11.88 12.00 11.74 11.98 1.6M
2023-01-18 11.84 12.00 11.74 11.88 0.8M
2023-01-17 12.00 12.06 11.66 11.70 2.3M
2023-01-16 11.82 12.10 11.82 12.00 1.4M
2023-01-13 11.60 11.90 11.60 11.80 1.1M
2023-01-12 11.52 11.64 11.50 11.64 0.4M
2023-01-11 11.62 11.64 11.52 11.52 0.5M
2023-01-10 11.70 11.70 11.50 11.52 0.6M
2023-01-09 11.50 11.74 11.42 11.60 1.3M
2023-01-06 11.24 11.50 11.22 11.50 1.0M
2023-01-05 11.38 11.40 11.20 11.28 1.4M
2023-01-04 11.32 11.46 11.18 11.40 1.7M
2023-01-03 11.26 11.32 10.98 11.24 5.2M