Top Frontier Investment Holdings Inc (TFHI)

TFHI
🏛️ フィリピン →
57.95
最終更新: 2025-09-30
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
2022-12-29 95.50 95.50 95.00 95.00 0.0M
2022-12-28 95.50 95.50 95.00 95.50 0.0M
2022-12-27 95.50 95.90 95.50 95.90 0.0M
2022-12-23 95.50 96.00 95.50 95.50 0.0M
2022-12-22 95.50 95.50 95.50 95.50 0.0M
2022-12-21 95.50 95.50 95.50 95.50 0.0M
2022-12-20 97.20 97.20 95.00 95.00 0.0M
2022-12-19 99.95 99.95 99.95 99.95 0.0M
2022-12-15 99.95 99.95 99.95 99.95 0.0M
2022-12-13 97.40 97.50 97.40 97.50 0.0M
2022-12-12 97.50 100.00 97.50 100.00 0.0M
2022-12-05 97.30 97.30 97.30 97.30 0.0M
2022-12-02 99.00 99.00 97.25 97.25 0.0M
2022-12-01 99.00 99.00 99.00 99.00 0.0M
2022-11-25 100.00 100.00 99.10 99.80 0.0M
2022-11-24 100.00 100.00 100.00 100.00 0.0M
2022-11-23 100.00 100.00 100.00 100.00 0.0M
2022-11-22 100.10 100.10 100.00 100.00 0.0M
2022-11-21 99.10 100.60 99.10 100.60 0.0M
2022-11-18 113.90 113.90 113.90 113.90 0.0M
2022-11-17 114.00 114.00 113.90 113.90 0.0M
2022-11-16 99.00 99.05 99.00 99.05 0.0M
2022-11-15 99.00 100.10 99.00 100.10 0.0M
2022-11-14 99.00 99.00 99.00 99.00 0.0M
2022-11-11 98.05 98.05 98.05 98.05 0.0M
2022-11-08 114.70 114.70 114.70 114.70 0.0M
2022-11-03 114.70 114.70 114.70 114.70 0.0M
2022-11-02 106.50 114.70 106.50 111.00 0.0M
2022-10-28 104.00 104.00 104.00 104.00 0.0M
2022-10-27 101.00 101.00 101.00 101.00 0.0M
2022-10-26 100.00 106.40 97.20 106.40 0.0M
2022-10-25 101.00 102.00 100.00 100.00 0.0M
2022-10-24 101.00 101.00 101.00 101.00 0.0M
2022-10-21 100.10 100.10 100.10 100.10 0.0M
2022-10-20 102.90 102.90 102.90 102.90 0.0M
2022-10-19 100.50 102.90 100.50 102.90 0.0M
2022-10-18 100.50 103.50 100.50 100.50 0.0M
2022-10-14 108.00 108.00 108.00 108.00 0.0M
2022-10-13 102.00 108.90 100.30 108.90 0.0M
2022-10-10 102.10 102.10 102.10 102.10 0.0M
2022-10-07 100.20 114.00 100.20 114.00 0.0M
2022-10-05 110.00 115.00 110.00 115.00 0.0M
2022-10-04 110.00 110.00 110.00 110.00 0.0M
2022-10-03 97.10 104.90 97.10 104.90 0.0M
2022-09-30 97.10 97.10 97.10 97.10 0.0M
2022-09-29 97.10 100.00 97.10 100.00 0.0M
2022-09-27 97.00 103.40 97.00 103.40 0.0M
2022-09-26 100.00 101.00 99.00 100.00 0.0M
2022-09-23 100.00 101.00 99.00 100.00 0.0M
2022-09-22 104.10 104.10 104.10 104.10 0.0M
2022-09-21 104.00 104.10 104.00 104.10 0.0M
2022-09-20 104.00 104.00 104.00 104.00 0.0M
2022-09-16 104.10 109.90 104.10 109.90 0.0M
2022-09-14 109.90 109.90 109.90 109.90 0.0M
2022-09-13 110.00 110.00 109.90 110.00 0.0M
2022-09-07 105.00 105.40 105.00 105.40 0.0M
2022-09-06 105.10 114.00 105.00 114.00 0.0M
2022-09-02 104.40 108.00 104.40 108.00 0.0M
2022-09-01 114.40 114.40 104.20 104.20 0.0M
2022-08-31 103.70 103.70 103.70 103.70 0.0M
2022-08-30 104.00 110.00 104.00 110.00 0.0M
2022-08-26 114.00 114.00 114.00 114.00 0.0M
2022-08-24 108.00 108.00 108.00 108.00 0.0M
2022-08-23 107.60 107.60 107.60 107.60 0.0M
2022-08-22 111.80 111.80 111.80 111.80 0.0M
2022-08-19 107.00 111.50 107.00 111.50 0.0M
2022-08-18 108.80 108.80 106.90 106.90 0.0M
2022-08-17 108.00 109.00 108.00 109.00 0.0M
2022-08-16 108.00 112.00 107.20 112.00 0.0M
2022-08-15 106.10 110.00 106.10 110.00 0.0M
2022-08-11 111.10 111.10 111.10 111.10 0.0M
2022-08-10 106.00 115.00 106.00 115.00 0.0M
2022-08-09 115.00 115.00 115.00 115.00 0.0M
2022-08-05 115.00 115.00 115.00 115.00 0.0M
2022-08-02 107.00 115.00 107.00 115.00 0.0M
2022-07-29 106.00 114.80 106.00 114.80 0.0M
2022-07-27 114.50 114.50 105.20 114.30 0.0M
2022-07-26 107.00 115.00 107.00 115.00 0.0M
2022-07-22 112.00 115.00 112.00 115.00 0.0M
2022-07-21 105.20 115.00 105.20 115.00 0.0M
2022-07-18 105.20 115.00 103.90 115.00 0.0M
2022-07-14 103.60 115.00 103.60 115.00 0.0M
2022-07-13 112.00 112.00 105.10 112.00 0.0M
2022-07-12 103.20 115.90 103.20 115.00 0.0M
2022-07-11 117.00 117.00 116.00 116.00 0.0M
2022-07-08 114.00 117.00 114.00 117.00 0.0M
2022-07-06 117.00 117.00 106.00 117.00 0.2M
2022-07-05 115.00 116.00 105.00 116.00 0.0M
2022-07-04 116.50 116.50 105.00 116.00 0.0M
2022-07-01 116.50 116.50 116.50 116.50 0.0M
2022-06-30 116.50 116.50 116.50 116.50 0.0M
2022-06-28 108.00 117.00 108.00 117.00 0.0M
2022-06-27 117.00 117.00 117.00 117.00 0.0M
2022-06-24 117.00 117.00 117.00 117.00 0.0M
2022-06-23 103.00 110.90 103.00 110.90 0.0M
2022-06-22 105.00 108.00 105.00 108.00 0.0M
2022-06-21 102.20 108.00 102.20 108.00 0.0M
2022-06-20 100.00 103.30 100.00 103.30 0.0M
2022-06-17 111.00 111.00 100.00 111.00 0.0M
2022-06-16 108.20 111.00 108.00 111.00 0.0M
2022-06-15 111.00 111.00 111.00 111.00 0.0M
2022-06-13 110.90 110.90 108.30 110.90 0.0M
2022-06-10 110.90 110.90 110.90 110.90 0.0M
2022-06-09 111.00 111.00 111.00 111.00 0.0M
2022-06-08 111.20 111.20 111.00 111.00 0.0M
2022-06-07 111.50 111.50 111.00 111.00 0.0M
2022-06-06 115.00 115.00 115.00 115.00 0.0M
2022-06-02 111.90 115.00 111.80 115.00 0.0M
2022-06-01 114.00 115.00 114.00 115.00 0.0M
2022-05-31 111.80 111.80 111.70 111.70 0.0M
2022-05-30 110.10 114.70 110.10 114.70 0.0M
2022-05-27 108.30 115.00 108.30 115.00 0.0M
2022-05-26 113.00 114.90 113.00 114.90 0.0M
2022-05-25 110.10 114.00 110.00 114.00 0.0M
2022-05-24 112.00 114.00 112.00 114.00 0.0M
2022-05-23 114.00 114.00 112.50 114.00 0.5M
2022-05-20 113.60 113.60 110.00 112.90 0.5M
2022-05-19 108.30 109.50 108.30 108.30 0.0M
2022-05-18 114.00 114.00 114.00 114.00 0.0M
2022-05-17 108.40 108.60 108.30 108.60 0.0M
2022-05-16 112.30 115.00 110.00 114.90 0.0M
2022-05-13 112.00 112.00 110.00 111.90 0.0M
2022-05-12 112.00 112.10 112.00 112.00 0.0M
2022-05-11 115.80 115.80 115.80 115.80 0.0M
2022-05-10 116.00 116.00 112.10 116.00 0.0M
2022-05-05 110.10 116.00 110.10 116.00 0.0M
2022-05-02 110.10 116.00 110.10 116.00 0.0M
2022-04-29 114.00 116.00 110.10 116.00 0.0M
2022-04-28 114.00 117.00 114.00 117.00 0.0M
2022-04-27 114.00 118.00 114.00 118.00 0.0M
2022-04-26 114.00 117.00 114.00 117.00 0.0M
2022-04-22 114.00 118.00 114.00 118.00 0.0M
2022-04-20 118.00 118.00 118.00 118.00 0.0M
2022-04-19 114.00 118.00 114.00 118.00 0.0M
2022-04-18 118.50 118.50 118.50 118.50 0.0M
2022-04-12 114.40 118.30 114.40 118.30 0.5M
2022-04-11 115.00 115.00 114.40 114.40 0.0M
2022-04-08 115.00 118.00 114.00 118.00 0.5M
2022-04-04 115.00 115.00 115.00 115.00 0.0M
2022-04-01 115.10 118.40 115.00 118.40 0.0M
2022-03-31 119.00 119.00 115.30 118.50 0.0M
2022-03-29 115.10 119.00 115.10 119.00 0.0M
2022-03-25 115.40 119.40 115.00 119.40 0.0M
2022-03-24 115.30 119.80 115.30 119.80 0.0M
2022-03-22 115.20 119.80 115.20 119.80 0.0M
2022-03-21 117.00 119.80 116.00 119.80 0.7M
2022-03-18 117.00 119.90 117.00 119.90 0.7M
2022-03-17 117.00 119.00 117.00 119.00 0.0M
2022-03-16 118.00 118.00 117.00 118.00 0.0M
2022-03-15 118.00 118.00 118.00 118.00 0.5M
2022-03-14 118.00 118.00 118.00 118.00 0.5M
2022-03-09 119.00 119.90 119.00 119.00 0.0M
2022-03-08 119.00 119.90 119.00 119.90 0.0M
2022-03-07 120.00 120.00 118.00 119.90 0.0M
2022-03-04 120.00 120.00 120.00 120.00 0.0M
2022-03-03 121.90 121.90 119.10 119.20 0.0M
2022-03-02 121.90 121.90 121.90 121.90 0.0M
2022-02-24 123.20 123.20 123.20 123.20 0.0M
2022-02-22 120.00 120.00 119.10 119.10 0.0M
2022-02-21 119.10 119.10 119.10 119.10 0.0M
2022-02-17 123.50 123.50 119.10 119.10 0.0M
2022-02-16 120.00 123.70 119.60 123.70 0.0M
2022-02-15 120.00 120.00 120.00 120.00 0.0M
2022-02-14 123.00 123.00 120.00 120.00 0.0M
2022-02-11 121.10 121.10 121.00 121.00 0.0M
2022-02-09 122.00 124.00 121.00 121.00 0.0M
2022-02-08 124.20 124.20 120.00 120.00 0.0M
2022-02-07 121.10 121.10 121.00 121.00 0.0M
2022-02-04 121.80 121.80 121.60 121.60 0.0M
2022-02-03 123.10 124.00 122.00 122.00 0.0M
2022-02-02 123.50 123.50 123.10 123.10 0.0M
2022-01-31 123.60 125.00 123.50 125.00 0.0M
2022-01-27 123.50 125.90 123.50 125.90 0.0M
2022-01-21 123.10 126.50 123.10 126.50 0.0M
2022-01-17 125.90 126.90 123.00 126.90 0.0M
2022-01-13 125.00 126.90 125.00 126.90 0.0M
2022-01-12 126.90 126.90 126.90 126.90 0.3M
2022-01-11 126.90 126.90 126.90 126.90 0.3M
2022-01-10 123.30 126.90 123.30 126.90 0.0M
2022-01-07 123.10 127.70 123.10 127.70 0.0M
2022-01-05 123.00 127.70 123.00 127.70 0.0M