指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Rizal Commercial Banking Corp (RCB)(RCB) | 25.60 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
61.50
2017-06-01
|
14.00
2020-03-20
|
57.8M
2021-12-09
|
0.0M
2019-09-11
|
+28.42%
2021-05-12
|
-9.12%
2019-01-10
|
+42.17%
2017-04
|
-20.72%
2018-06
|
2547 | 38.8% | 44.6% | |
| BDO Unibank Inc (BDO)(BDO) | 138.60 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
169.00
2024-09-24
|
62.02
2020-03-19
|
87.3M
2015-07-20
|
0.3M
2020-01-27
|
+15.70%
2020-03-16
|
-22.72%
2020-03-09
|
+14.78%
2020-11
|
-21.65%
2020-03
|
2611 | 47.3% | 46.1% | |
| AyalaLand Logistics Holdings Corp (ALLHC)(ALLHC) | 1.38 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
6.81
2022-01-03
|
0.64
2015-02-02
|
79.8M
2018-02-12
|
0.0M
2016-12-14
|
+35.11%
2023-06-23
|
-22.04%
2023-06-26
|
+105.00%
2015-06
|
-25.47%
2021-01
|
2590 | 39.3% | 45.4% | |
| Manila Mining Corp (MA)(MA) | 0.01 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.02
2021-01-20
|
0.00
2024-09-10
|
6,629.2M
2021-01-19
|
0.1M
2015-05-19
|
+41.67%
2021-01-08
|
-29.41%
2021-01-11
|
+50.00%
2021-04
|
-28.57%
2023-09
|
2210 | 11.8% | 12.6% | |
| Upson International Corp (UPSON)(UPSON) | 0.70 | 2025-09-26 | 2023-04-03 |
日足K
分足K
|
3.30
2023-04-03
|
0.59
2025-05-06
|
18.0M
2023-04-03
|
0.0M
2023-09-22
|
+13.21%
2023-10-06
|
-12.35%
2025-03-12
|
+2.22%
2024-06
|
-21.43%
2024-02
|
581 | 30.3% | 39.1% | |
| DoubleDragon Properties Corp (DD)(DD) | 9.32 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
80.00
2016-06-09
|
5.50
2022-10-26
|
22.1M
2020-11-19
|
0.0M
2024-12-27
|
+19.35%
2025-06-04
|
-18.50%
2015-09-02
|
+50.78%
2016-03
|
-25.24%
2021-11
|
2611 | 43.1% | 48.0% | |
| DigiPlus Interactive Corp (PLUS)(PLUS) | 25.35 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
65.30
2025-06-11
|
1.02
2020-03-19
|
129.9M
2025-07-18
|
0.0M
2016-02-29
|
+49.86%
2016-08-02
|
-29.96%
2025-07-17
|
+61.74%
2018-03
|
-35.36%
2018-04
|
2605 | 43.9% | 46.3% | |
| Monde Nissin Corp (MONDE)(MONDE) | 6.80 | 2025-09-26 | 2021-06-01 |
日足K
分足K
|
20.70
2021-09-27
|
6.10
2023-08-23
|
543.0M
2023-05-31
|
0.3M
2024-07-09
|
+12.10%
2022-02-11
|
-11.30%
2023-03-27
|
+30.68%
2023-09
|
-26.09%
2022-09
|
1052 | 45.2% | 49.1% | |
| San Miguel Corp Pref (SMC2G)(SMC2G) | 76.70 | 2021-03-12 | 2016-03-30 |
日足K
分足K
|
80.05
2016-09-29
|
70.30
2018-12-18
|
0.8M
2019-11-27
|
-
2021-03-12
|
+4.56%
2019-01-04
|
-4.94%
2019-01-02
|
+3.29%
2019-08
|
-3.50%
2017-10
|
790 | 34.6% | 32.9% | |
| San Miguel Corp Pref E (SMC2E)(SMC2E) | 76.55 | 2021-09-06 | 2015-09-24 |
日足K
分足K
|
81.60
2017-04-21
|
71.30
2019-03-26
|
1.2M
2015-10-29
|
-
2021-09-06
|
+4.11%
2019-06-04
|
-4.93%
2019-03-05
|
+3.44%
2017-04
|
-5.00%
2015-12
|
929 | 32.2% | 32.7% | |
| Bright Kindle Resources (BKR) | 0.81 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3.40
2015-01-07
|
0.51
2020-03-23
|
202.7M
2023-06-22
|
-
2025-01-02
|
+50.00%
2015-08-04
|
-16.25%
2020-04-01
|
+105.67%
2017-09
|
-25.13%
2015-11
|
2315 | 35.9% | 46.0% | |
| Now Corp (NOW)(NOW) | 0.86 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.00
2018-02-15
|
0.36
2025-07-18
|
246.9M
2020-09-22
|
0.0M
2015-03-12
|
+49.79%
2020-08-27
|
-31.40%
2018-10-24
|
+147.29%
2016-04
|
-39.92%
2018-10
|
2566 | 39.7% | 47.8% | |
| Bank of the Philippine Islands (BPI)(BPI) | 112.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
149.60
2024-10-28
|
48.00
2020-03-19
|
79.4M
2020-11-27
|
0.1M
2017-08-15
|
+9.86%
2020-10-05
|
-10.91%
2020-03-11
|
+14.63%
2018-11
|
-18.15%
2020-03
|
2611 | 45.9% | 47.4% | |
| Alternergy Holdings Corp (ALTER)(ALTER) | 0.90 | 2025-09-26 | 2023-03-24 |
日足K
分足K
|
1.32
2023-03-31
|
0.61
2024-04-17
|
159.0M
2023-03-24
|
0.0M
2025-04-22
|
+13.64%
2024-06-28
|
-9.84%
2025-01-27
|
+29.85%
2024-09
|
-25.44%
2023-05
|
599 | 34.4% | 38.4% | |
| EEI Corp Preferred Series B (EEIPB)(EEIPB) | 96.00 | 2025-09-26 | 2021-12-23 |
日足K
分足K
|
110.50
2022-02-04
|
78.55
2023-11-03
|
0.1M
2022-03-23
|
0.0M
2022-07-04
|
+19.94%
2023-07-06
|
-18.37%
2023-06-30
|
+23.42%
2023-11
|
-3.49%
2022-06
|
652 | 29.6% | 30.7% | |
| Philippine National Bank (PNB)(PNB) | 53.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
87.50
2015-02-04
|
16.72
2022-09-30
|
10.6M
2019-02-26
|
0.0M
2015-12-10
|
+15.31%
2020-08-18
|
-24.39%
2021-04-29
|
+36.62%
2021-04
|
-29.03%
2020-03
|
2610 | 42.0% | 47.8% | |
| Filinvest Development Coproration (FDC)(FDC) | 4.82 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
16.30
2019-03-26
|
2.26
2015-06-05
|
43.8M
2019-07-31
|
-
2025-01-21
|
+15.77%
2020-03-13
|
-15.00%
2020-03-04
|
+28.63%
2018-11
|
-33.54%
2020-03
|
2338 | 36.6% | 38.3% | |
| China Banking Corp (CBC)(CBC) | 62.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
94.90
2025-03-20
|
17.00
2020-03-19
|
62.9M
2025-01-31
|
0.0M
2021-08-20
|
+38.91%
2025-01-31
|
-9.29%
2020-02-18
|
+27.50%
2024-09
|
-18.91%
2020-03
|
2611 | 39.4% | 42.0% | |
| Alliance Global Group Inc (AGI)(AGI) | 7.53 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
27.95
2015-04-10
|
5.30
2020-03-20
|
305.6M
2019-11-26
|
0.1M
2022-09-09
|
+15.00%
2025-02-03
|
-29.05%
2020-03-04
|
+26.29%
2020-11
|
-29.64%
2020-03
|
2611 | 43.7% | 47.2% | |
| Keepers Holdings Inc (KEEPR)(KEEPR) | 2.52 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
44.96
2021-02-11
|
1.02
2022-10-03
|
644.2M
2021-11-19
|
0.0M
2019-10-01
|
+327.16%
2019-06-21
|
-86.82%
2021-06-30
|
+388.40%
2019-08
|
-42.57%
2021-03
|
2234 | 39.3% | 43.6% | |
| Pryce Corp (PPC)(PPC) | 12.60 | 2025-09-26 | 2015-03-16 |
日足K
分足K
|
14.00
2025-08-05
|
1.00
2015-03-16
|
25.1M
2016-12-07
|
0.0M
2018-01-04
|
+50.00%
2015-03-20
|
-28.22%
2015-03-17
|
+54.37%
2015-06
|
-38.50%
2015-08
|
2365 | 39.4% | 40.1% | |
| Global Ferronickel Holdings Inc (FNI)(FNI) | 1.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4.05
2016-11-08
|
0.46
2016-01-18
|
815.7M
2020-11-24
|
0.0M
2024-07-09
|
+171.53%
2016-02-17
|
-22.62%
2020-02-27
|
+230.50%
2016-02
|
-39.36%
2020-03
|
2610 | 39.7% | 45.3% | |
| LT Group Inc (LTG)(LTG) | 15.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
25.30
2018-01-23
|
5.17
2020-03-19
|
84.4M
2015-11-11
|
0.1M
2019-09-26
|
+16.90%
2020-03-23
|
-23.22%
2022-05-19
|
+29.37%
2020-10
|
-26.13%
2022-05
|
2611 | 45.1% | 45.6% | |
| First Philippine Holdings Corp (FPH)(FPH) | 75.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
109.00
2015-03-09
|
41.00
2020-03-19
|
5.7M
2018-09-21
|
0.0M
2023-03-22
|
+16.03%
2025-06-11
|
-17.91%
2020-03-03
|
+22.02%
2020-04
|
-20.79%
2020-03
|
2606 | 40.5% | 44.7% | |
| Asia United Bank Corp (AUB)(AUB) | 41.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
84.00
2025-07-11
|
25.77
2023-01-06
|
1.6M
2020-08-12
|
0.0M
2018-12-21
|
+9.58%
2025-07-23
|
-33.54%
2022-05-13
|
+20.70%
2024-10
|
-34.14%
2022-06
|
2459 | 43.4% | 34.9% | |
| Belle Corp (BEL)(BEL) | 1.67 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4.70
2015-01-05
|
1.00
2020-03-19
|
70.0M
2022-02-04
|
0.0M
2020-07-21
|
+50.00%
2024-02-14
|
-13.18%
2020-03-02
|
+40.63%
2024-03
|
-22.19%
2018-09
|
2603 | 38.8% | 41.5% | |
| GMA Network Inc (GMA7)(GMA7) | 5.42 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
16.66
2021-10-04
|
4.28
2020-03-23
|
69.3M
2020-07-13
|
0.0M
2015-09-09
|
+23.69%
2020-04-03
|
-13.23%
2020-06-10
|
+60.27%
2021-06
|
-18.14%
2024-04
|
2611 | 43.0% | 43.6% | |
| Jollibee Foods Corp Preferred (JFCPB)(JFCPB) | 975.00 | 2025-09-26 | 2021-10-14 |
日足K
分足K
|
1,058.00
2021-11-08
|
871.00
2023-10-04
|
0.1M
2024-12-20
|
0.0M
2022-01-12
|
+7.22%
2022-06-27
|
-6.90%
2022-02-10
|
+7.30%
2022-04
|
-6.94%
2022-10
|
664 | 31.8% | 31.2% | |
| Petron Perpetual Preferred Shares Series 3 - Subseries 3B (PRF3B)(PRF3B) | 1,005.00 | 2025-09-26 | 2019-06-25 |
日足K
分足K
|
1,199.00
2021-11-09
|
860.00
2023-09-20
|
0.0M
2020-03-13
|
-
2025-08-06
|
+9.35%
2021-08-27
|
-6.90%
2022-01-24
|
+5.18%
2024-08
|
-6.99%
2021-11
|
1135 | 34.7% | 32.8% | |
| DoubleDragon Properties Corp Pref (DDPR)(DDPR) | 98.45 | 2025-09-26 | 2016-07-26 |
日足K
分足K
|
109.40
2016-07-26
|
85.05
2023-03-27
|
1.5M
2020-04-21
|
0.0M
2017-01-13
|
+5.26%
2022-06-03
|
-5.36%
2023-02-17
|
+3.49%
2018-11
|
-3.52%
2018-10
|
2085 | 37.5% | 35.3% | |
| Century Properties Group Inc Preferred B (CPGPB)(CPGPB) | 100.00 | 2025-09-26 | 2024-02-22 |
日足K
分足K
|
103.50
2024-02-23
|
90.00
2025-07-28
|
0.1M
2024-09-02
|
-
2025-05-26
|
+3.65%
2024-03-27
|
-4.38%
2024-03-26
|
+2.14%
2024-05
|
-0.99%
2024-11
|
222 | 29.3% | 29.7% | |
| Forum Pacific Inc (FPI)(FPI) | 0.23 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.48
2015-03-11
|
0.14
2023-08-31
|
63.1M
2015-03-11
|
-
2025-01-02
|
+43.24%
2018-01-26
|
-27.92%
2018-01-30
|
+51.35%
2015-09
|
-21.89%
2018-03
|
1571 | 30.4% | 36.4% | |
| Steniel Manufacturing Corp (STN)(STN) | 2.45 | 2025-09-26 | 2024-04-30 |
日足K
分足K
|
2.76
2025-07-21
|
0.70
2024-05-03
|
14.7M
2024-04-30
|
-
2025-01-02
|
+37.50%
2024-06-03
|
-29.92%
2024-04-30
|
+54.46%
2024-06
|
-13.95%
2024-07
|
287 | 34.8% | 42.2% | |
| First Gen Corp Pref (FGENG)(FGENG) | 100.40 | 2022-07-19 | 2015-01-07 |
日足K
分足K
|
128.00
2015-06-22
|
90.40
2018-08-09
|
51.6M
2021-02-11
|
-
2022-07-19
|
+8.52%
2016-08-05
|
-9.75%
2021-10-05
|
+9.55%
2016-11
|
-5.94%
2021-12
|
1072 | 37.8% | 32.2% | |
| SSI Group Inc (SSI)(SSI) | 2.65 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
11.60
2015-01-12
|
0.88
2020-03-20
|
93.5M
2018-07-18
|
0.0M
2022-10-17
|
+28.00%
2016-01-29
|
-21.92%
2020-03-04
|
+51.66%
2017-06
|
-33.51%
2020-03
|
2611 | 41.6% | 46.6% | |
| San Miguel Corp Pref B (SMC2B)(SMC2B) | 76.05 | 2019-09-13 | 2015-01-05 |
日足K
分足K
|
91.00
2018-08-09
|
73.15
2019-04-02
|
1.3M
2018-08-31
|
-
2019-09-13
|
+5.19%
2015-04-07
|
-7.41%
2015-07-21
|
+3.87%
2016-01
|
-4.26%
2016-07
|
833 | 36.9% | 32.1% | |
| Petron Corp Pref B (PRF2B)(PRF2B) | 1,027.00 | 2021-10-01 | 2015-01-05 |
日足K
分足K
|
1,490.00
2018-12-28
|
911.00
2019-06-07
|
0.0M
2016-09-30
|
-
2021-10-01
|
+49.00%
2018-08-29
|
-33.56%
2019-01-03
|
+49.00%
2018-12
|
-9.28%
2018-04
|
784 | 32.3% | 33.5% | |
| Philex Mining Corp (PX)(PX) | 7.80 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10.50
2017-02-14
|
1.85
2020-03-23
|
72.3M
2022-08-17
|
0.0M
2019-11-22
|
+20.76%
2020-09-21
|
-12.75%
2017-02-09
|
+49.78%
2021-04
|
-27.14%
2020-03
|
2611 | 43.0% | 48.3% | |
| ArthaLand Prf s(ALCPD) | 500.00 | 2025-09-24 | 2024-11-15 |
日足K
分足K
|
510.00
2025-06-09
|
430.20
2024-12-18
|
0.0M
2025-06-09
|
-
2025-09-10
|
+16.23%
2024-12-02
|
-14.47%
2024-11-28
|
+-0.40%
2024-11
|
-0.50%
2024-12
|
84 | 22.6% | 31.0% | |
| Puregold Price Club Inc (PGOLD)(PGOLD) | 41.90 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
55.10
2017-10-04
|
22.55
2024-05-02
|
81.7M
2020-05-29
|
0.0M
2018-09-13
|
+14.04%
2020-03-20
|
-11.64%
2015-07-24
|
+21.84%
2020-04
|
-15.42%
2022-09
|
2611 | 44.4% | 45.8% | |
| RFM Corp (RFM)(RFM) | 4.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
6.09
2015-01-30
|
2.51
2019-06-07
|
55.2M
2024-01-11
|
0.0M
2020-02-05
|
+12.66%
2024-04-05
|
-14.53%
2015-05-20
|
+20.60%
2024-05
|
-20.70%
2015-05
|
2435 | 34.1% | 36.6% | |
| San Miguel Corp Pref C (SMC2C)(SMC2C) | 76.35 | 2021-09-06 | 2015-01-05 |
日足K
分足K
|
90.00
2015-06-24
|
74.80
2020-03-31
|
0.8M
2016-09-08
|
-
2021-09-06
|
+4.33%
2016-03-08
|
-4.27%
2016-03-07
|
+3.19%
2015-03
|
-5.19%
2016-03
|
1531 | 37.6% | 34.8% | |
| Asiabest Group International Inc (ABG)(ABG) | 26.05 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
46.00
2018-09-10
|
2.55
2023-04-25
|
31.0M
2019-02-12
|
-
2024-12-16
|
+62.38%
2025-08-08
|
-29.90%
2025-08-11
|
+143.04%
2024-11
|
-43.20%
2020-03
|
1966 | 42.4% | 45.5% | |
| San Miguel Corp Preferred Series 2 (SMC2O)(SMC2O) | 81.60 | 2025-09-26 | 2023-12-01 |
日足K
分足K
|
82.75
2025-03-07
|
75.50
2023-12-01
|
0.6M
2024-09-26
|
0.0M
2024-07-10
|
+2.88%
2025-03-05
|
-3.38%
2024-05-16
|
+3.71%
2024-01
|
-1.13%
2024-07
|
406 | 41.4% | 34.7% | |
| Vivant Corp (VVT)(VVT) | 18.58 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
45.00
2017-05-03
|
11.00
2020-05-22
|
1.3M
2015-01-08
|
-
2025-05-05
|
+50.00%
2016-01-20
|
-29.50%
2024-04-26
|
+27.74%
2023-05
|
-27.27%
2018-06
|
955 | 32.3% | 34.3% | |
| Concrete Aggregates Corp (CAB)(CAB) | 54.00 | 2025-09-25 | 2019-11-04 |
日足K
分足K
|
87.15
2020-07-27
|
27.50
2020-03-19
|
0.2M
2020-07-27
|
-
2025-01-02
|
+49.91%
2020-06-30
|
-29.96%
2024-05-31
|
+43.02%
2020-04
|
-26.61%
2020-03
|
671 | 25.2% | 33.5% | |
| San Miguel Corp (SMC)(SMC) | 58.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
195.90
2019-05-09
|
43.50
2015-09-23
|
16.5M
2015-03-20
|
0.0M
2023-06-08
|
+15.38%
2016-01-07
|
-21.20%
2020-03-09
|
+45.95%
2016-01
|
-28.52%
2020-03
|
2610 | 40.5% | 45.1% | |
| Megawide Construction Corp Preferred (MWP2B)(MWP2B) | 98.45 | 2025-09-26 | 2020-11-27 |
日足K
分足K
|
103.00
2021-07-26
|
75.00
2023-02-15
|
0.2M
2020-12-04
|
-
2025-01-02
|
+12.02%
2022-07-26
|
-10.73%
2022-07-25
|
+7.11%
2023-07
|
-10.82%
2022-11
|
603 | 31.0% | 33.5% | |
| ArthaLand Corp Preferred Series D (ALCPD)(ALCPD) | 479.80 | 2025-09-23 | 2021-12-03 |
日足K
分足K
|
525.00
2021-12-22
|
340.00
2023-06-14
|
0.2M
2024-10-18
|
-
2025-02-17
|
+13.20%
2024-04-22
|
-16.63%
2024-03-21
|
+16.20%
2024-05
|
-9.40%
2024-03
|
398 | 29.6% | 31.2% | |
| Century Properties Group Inc Preferred (CPGP)(CPGP) | - | 2020-01-01 | 2020-01-10 |
日足K
分足K
|
110.00
2020-12-29
|
95.00
2022-08-11
|
0.4M
2021-05-26
|
0.0M
2020-03-04
|
+7.00%
2020-09-03
|
-4.85%
2022-05-05
|
+8.27%
2020-12
|
-2.49%
2022-09
|
520 | 25.8% | 27.3% | |