スマホでスキャンしてアプリを入手Philip Morris xStock（PMX）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。PMXの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン PMX
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +11% | +4.4% | -12% | +1.9% | +5.6% | +3.8% | +5.2% | -2.8% | +2.7% | +11% | -11% | — | +19% |
| 2025 | — | — | — | — | — | — | — | +0.9% | -3.7% | -11% | +8.6% | +4.0% | -2% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/09 | $195.58 | -1.51% |
| 2026/11/08 | $198.66 | -0.05% |
| 2026/11/07 | $198.02 | -0.05% |
| 2026/11/06 | $198.15 | -3.42% |
| 2026/11/05 | $205.34 | -1.97% |
| 2026/11/04 | $209.44 | +0.64% |
| 2026/11/03 | $207.88 | -0.64% |
| 2026/11/02 | $209.42 | -13.14% |
| 2026/11/01 | $241.11 | +9.55% |
| 2026/10/31 | $220.24 | +4.10% |
| 2026/10/30 | $211.89 | +1.97% |
| 2026/10/29 | $207.72 | +2.02% |
| 2026/10/28 | $203.72 | -0.02% |
| 2026/10/27 | $203.76 | +0.87% |
| 2026/10/26 | $202.04 | +1.13% |
| 2026/10/25 | $199.81 | +0.09% |
| 2026/10/24 | $199.50 | -0.07% |
| 2026/10/23 | $199.53 | -0.63% |
| 2026/10/22 | $200.85 | +1.16% |
| 2026/10/21 | $198.33 | -0.87% |
| 2026/10/20 | $200.10 | -0.72% |
| 2026/10/19 | $201.37 | -1.83% |
| 2026/10/18 | $205.55 | +0.10% |
| 2026/10/17 | $205.15 | -0.03% |
| 2026/10/16 | $205.31 | +2.53% |
| 2026/10/15 | $200.40 | -2.76% |
| 2026/10/14 | $206.24 | +2.80% |
| 2026/10/13 | $200.30 | -4.79% |
| 2026/10/12 | $210.18 | +0.37% |
| 2026/10/11 | $209.15 | -0.09% |
| 2026/10/10 | $209.27 | +1.19% |
| 2026/10/09 | $207.02 | -0.21% |
| 2026/10/08 | $207.44 | +4.15% |
| 2026/10/07 | $199.37 | +1.45% |
| 2026/10/06 | $196.66 | -0.27% |
| 2026/10/05 | $197.05 | +1.83% |
| 2026/10/04 | $193.57 | +0.00% |
| 2026/10/03 | $193.60 | -0.08% |
| 2026/10/02 | $193.56 | -0.39% |
| 2026/10/01 | $194.47 | -1.73% |
| 2026/09/30 | $198.10 | -0.77% |
| 2026/09/29 | $199.83 | +0.43% |
| 2026/09/28 | $198.96 | +2.74% |
| 2026/09/27 | $193.49 | +0.64% |
| 2026/09/26 | $193.63 | +0.01% |
| 2026/09/25 | $193.75 | -2.68% |
| 2026/09/24 | $198.90 | +0.62% |
| 2026/09/23 | $197.68 | +0.60% |
| 2026/09/22 | $196.74 | +1.67% |
| 2026/09/21 | $193.64 | +0.34% |
| 2026/09/20 | $195.09 | -0.08% |
| 2026/09/19 | $195.20 | -1.78% |
| 2026/09/18 | $198.70 | +1.68% |
| 2026/09/17 | $195.41 | -1.11% |
| 2026/09/16 | $197.80 | -0.10% |
| 2026/09/15 | $197.69 | +1.32% |
| 2026/09/14 | $198.25 | +2.76% |
| 2026/09/13 | $197.01 | +0.06% |
| 2026/09/12 | $197.09 | +0.11% |
| 2026/09/11 | $197.13 | +1.39% |
| 2026/09/10 | $197.58 | +4.04% |
| 2026/09/09 | $189.56 | -0.36% |
| 2026/09/08 | $190.43 | +0.82% |
| 2026/09/07 | $189.23 | +0.13% |
| 2026/09/06 | $189.13 | -0.49% |
| 2026/09/05 | $190.07 | +0.09% |
| 2026/09/04 | $189.98 | -1.32% |
| 2026/09/03 | $192.56 | -0.85% |
| 2026/09/02 | $194.15 | +0.25% |
| 2026/09/01 | $193.37 | +0.22% |
| 2026/08/31 | $192.75 | -2.82% |
| 2026/08/30 | $198.53 | +0.03% |
| 2026/08/29 | $198.25 | -0.16% |
| 2026/08/28 | $198.56 | +1.12% |
| 2026/08/27 | $196.49 | -2.04% |
| 2026/08/26 | $200.62 | +0.48% |
| 2026/08/25 | $200.00 | +1.61% |
| 2026/08/24 | $196.93 | +0.90% |
| 2026/08/23 | $195.40 | +0.01% |
| 2026/08/22 | $195.22 | +0.46% |
| 2026/08/21 | $196.38 | -0.96% |
| 2026/08/20 | $198.32 | +1.24% |
| 2026/08/19 | $195.87 | +1.24% |
| 2026/08/18 | $193.85 | +0.46% |
| 2026/08/17 | $190.18 | -3.46% |
| 2026/08/16 | $197.04 | +0.15% |
| 2026/08/15 | $196.26 | -1.21% |
| 2026/08/14 | $198.66 | +1.72% |
| 2026/08/13 | $195.53 | +1.61% |
| 2026/08/12 | $192.38 | -0.23% |
| 2026/08/11 | $192.90 | +0.28% |
| 2026/08/10 | $192.50 | -1.58% |
| 2026/08/09 | $195.60 | +0.84% |
| 2026/08/08 | $193.98 | -0.74% |
| 2026/08/07 | $195.48 | +0.49% |
| 2026/08/06 | $194.60 | -0.75% |
| 2026/08/05 | $195.89 | -1.49% |
| 2026/08/04 | $192.73 | -0.75% |
| 2026/08/03 | $193.93 | -2.17% |
| 2026/08/02 | $198.37 | -0.09% |
| 2026/08/01 | $198.33 | -0.04% |
| 2026/07/31 | $195.82 | -1.36% |
| 2026/07/30 | $198.16 | -2.83% |
| 2026/07/29 | $204.14 | -1.13% |
| 2026/07/28 | $206.72 | +2.25% |
| 2026/07/27 | $202.36 | +1.64% |
| 2026/07/26 | $199.02 | +0.05% |
| 2026/07/25 | $198.98 | +0.06% |
| 2026/07/24 | $198.87 | +0.74% |
| 2026/07/23 | $197.52 | -1.81% |
| 2026/07/22 | $201.19 | +3.82% |
| 2026/07/21 | $193.98 | -3.02% |
| 2026/07/20 | $197.74 | -0.13% |
| 2026/07/19 | $199.52 | -0.44% |
| 2026/07/18 | $196.78 | -0.07% |
| 2026/07/17 | $199.39 | +2.25% |
| 2026/07/16 | $195.47 | +5.37% |
| 2026/07/15 | $185.28 | +0.14% |
| 2026/07/14 | $180.99 | -2.03% |
| 2026/07/13 | $185.93 | -3.15% |
| 2026/07/12 | $187.40 | -0.06% |
| 2026/07/11 | $187.26 | +0.06% |
| 2026/07/10 | $188.18 | +0.67% |
| 2026/07/09 | $189.67 | -1.31% |
| 2026/07/08 | $193.87 | +1.35% |
| 2026/07/07 | $190.98 | +1.04% |
| 2026/07/06 | $190.81 | +3.34% |
| 2026/07/05 | $189.79 | +0.44% |
| 2026/07/04 | $189.89 | +0.49% |
| 2026/07/03 | $189.42 | +0.51% |
| 2026/07/02 | $188.02 | +3.48% |
| 2026/07/01 | $183.93 | -1.20% |
| 2026/06/30 | $186.89 | -0.30% |
| 2026/06/29 | $188.38 | +1.36% |
| 2026/06/28 | $186.22 | +0.00% |
| 2026/06/27 | $186.22 | -0.03% |
| 2026/06/26 | $186.28 | +0.50% |
| 2026/06/25 | $181.06 | +0.00% |
| 2026/06/24 | $181.06 | +0.00% |
| 2026/06/23 | $181.06 | +0.00% |
| 2026/06/22 | $179.82 | +0.00% |
| 2026/06/21 | $179.82 | -1.16% |
| 2026/06/20 | $185.71 | +0.00% |
| 2026/06/19 | $185.71 | +0.00% |
| 2026/06/18 | $185.71 | +3.17% |
| 2026/06/17 | $174.82 | +1.13% |
| 2026/06/16 | $177.73 | +0.00% |
| 2026/06/15 | $177.73 | +10.05% |
| 2026/06/14 | $155.17 | -4.13% |
| 2026/06/13 | $168.29 | +8.15% |
| 2026/06/12 | $149.63 | -9.42% |
| 2026/06/11 | $165.20 | -4.23% |
| 2026/06/10 | $172.50 | -0.05% |
| 2026/06/09 | $172.21 | +0.00% |
| 2026/06/08 | $172.21 | +0.00% |
| 2026/06/07 | $177.66 | +0.00% |
| 2026/06/06 | $177.66 | +0.00% |
| 2026/06/05 | $177.66 | -4.42% |
| 2026/06/04 | $184.33 | +0.00% |
| 2026/06/03 | $180.00 | +0.00% |
| 2026/06/02 | $180.00 | +0.00% |
| 2026/06/01 | $180.00 | +0.00% |
| 2026/05/31 | $180.00 | +0.00% |
| 2026/05/30 | $184.58 | +0.00% |
| 2026/05/29 | $184.58 | -3.82% |
| 2026/05/28 | $184.58 | +0.00% |
| 2026/05/27 | $184.58 | -1.40% |
| 2026/05/26 | $187.20 | -3.78% |
| 2026/05/25 | $187.60 | +0.00% |
| 2026/05/24 | $187.60 | +0.00% |
| 2026/05/23 | $187.60 | +0.00% |
| 2026/05/22 | $187.60 | -3.09% |
| 2026/05/21 | $191.96 | +0.00% |
| 2026/05/20 | $191.96 | +0.00% |
| 2026/05/19 | $195.21 | +0.00% |
| 2026/05/18 | $195.21 | +0.00% |
| 2026/05/17 | $196.22 | +0.00% |
| 2026/05/16 | $196.22 | +0.00% |
| 2026/05/15 | $196.22 | +2.19% |
| 2026/05/14 | $196.36 | +1.68% |
| 2026/05/13 | $191.96 | +0.00% |
| 2026/05/12 | $191.96 | +4.56% |
| 2026/05/11 | $184.51 | +2.59% |
| 2026/05/10 | $173.86 | +0.00% |
| 2026/05/09 | $173.86 | +0.00% |
| 2026/05/08 | $173.86 | -3.32% |
| 2026/05/07 | $174.72 | +0.06% |
| 2026/05/06 | $175.67 | +0.00% |
| 2026/05/05 | $172.95 | -3.85% |
| 2026/05/04 | $168.92 | -0.58% |
| 2026/05/03 | $170.67 | -0.53% |
| 2026/05/02 | $170.48 | +0.00% |
| 2026/05/01 | $170.48 | +0.00% |
| 2026/04/30 | $170.48 | +4.84% |
| 2026/04/29 | $171.35 | +1.47% |
| 2026/04/28 | $168.85 | +1.85% |
| 2026/04/27 | $165.00 | -2.39% |
| 2026/04/26 | $168.33 | -0.20% |
| 2026/04/25 | $168.33 | +0.00% |
| 2026/04/24 | $169.98 | -2.51% |
| 2026/04/23 | $174.00 | +4.25% |
| 2026/04/22 | $167.81 | +4.86% |
| 2026/04/21 | $159.04 | -3.21% |
| 2026/04/20 | $159.45 | -2.78% |
| 2026/04/19 | $161.07 | +0.00% |
| 2026/04/18 | $161.07 | +0.00% |
| 2026/04/17 | $163.00 | +2.28% |
| 2026/04/16 | $160.27 | -2.70% |
| 2026/04/15 | $161.70 | -4.04% |
| 2026/04/14 | $161.46 | -4.18% |
| 2026/04/13 | $167.48 | +2.00% |
| 2026/04/12 | $164.50 | +0.00% |
| 2026/04/11 | $164.55 | +4.20% |
| 2026/04/10 | $160.63 | -0.64% |
| 2026/04/09 | $164.14 | -0.74% |
| 2026/04/08 | $165.42 | +0.79% |
| 2026/04/07 | $162.37 | +0.45% |
| 2026/04/06 | $168.73 | -1.64% |
| 2026/04/05 | $162.85 | +1.90% |
| 2026/04/04 | $162.85 | +2.80% |
| 2026/04/03 | $156.76 | -3.60% |
| 2026/04/02 | $163.03 | +2.05% |
| 2026/04/01 | $162.76 | -2.68% |
| 2026/03/31 | $166.84 | +0.11% |
| 2026/03/30 | $169.90 | +2.23% |
| 2026/03/29 | $170.41 | -0.01% |
| 2026/03/28 | $167.21 | +0.00% |
| 2026/03/27 | $166.89 | -3.02% |
| 2026/03/26 | $167.68 | +0.43% |
| 2026/03/25 | $172.08 | +0.01% |
| 2026/03/24 | $171.80 | +2.59% |
| 2026/03/23 | $166.47 | -0.23% |
| 2026/03/22 | $165.84 | -2.08% |
| 2026/03/21 | $169.36 | +0.00% |
| 2026/03/20 | $167.99 | -0.74% |
| 2026/03/19 | $169.04 | -1.92% |
| 2026/03/18 | $168.11 | -4.55% |
| 2026/03/17 | $175.47 | -0.10% |
| 2026/03/16 | $174.14 | -0.39% |
| 2026/03/15 | $174.71 | -1.90% |
| 2026/03/14 | $174.26 | -4.97% |
| 2026/03/13 | $178.29 | -2.00% |
| 2026/03/12 | $172.81 | +5.72% |
| 2026/03/11 | $170.59 | -1.40% |
| 2026/03/10 | $173.02 | -1.53% |
| 2026/03/09 | $175.38 | -2.29% |
| 2026/03/08 | $172.64 | +0.00% |
| 2026/03/07 | $172.64 | -1.48% |
| 2026/03/06 | $179.54 | +2.92% |
| 2026/03/05 | $174.55 | -3.56% |
| 2026/03/04 | $183.36 | +1.69% |
| 2026/03/03 | $182.37 | -2.56% |
| 2026/03/02 | $187.16 | -2.11% |
| 2026/03/01 | $191.20 | +1.37% |
| 2026/02/28 | $188.88 | -1.21% |
| 2026/02/27 | $189.71 | -0.97% |
| 2026/02/26 | $191.81 | -1.31% |
| 2026/02/25 | $194.29 | +3.16% |
| 2026/02/24 | $188.79 | -1.49% |
| 2026/02/23 | $189.87 | +0.64% |
| 2026/02/22 | $185.83 | -1.51% |
| 2026/02/21 | $188.68 | +1.45% |
| 2026/02/20 | $193.91 | -0.22% |
| 2026/02/19 | $188.46 | +1.09% |
| 2026/02/18 | $186.43 | -4.21% |
| 2026/02/17 | $194.63 | -0.16% |
| 2026/02/16 | $194.95 | +1.95% |
| 2026/02/15 | $194.87 | +1.87% |
| 2026/02/14 | $191.57 | -0.13% |
| 2026/02/13 | $191.95 | -4.08% |
| 2026/02/12 | $200.11 | +1.53% |
| 2026/02/11 | $191.66 | +4.47% |
| 2026/02/10 | $182.44 | -3.73% |
| 2026/02/09 | $181.13 | -2.93% |
| 2026/02/08 | $186.60 | +0.00% |
| 2026/02/07 | $186.60 | +0.94% |
| 2026/02/06 | $192.87 | +1.75% |
| 2026/02/05 | $185.58 | +1.45% |
| 2026/02/04 | $182.21 | +0.98% |
| 2026/02/03 | $182.71 | -3.44% |
| 2026/02/02 | $180.31 | -0.49% |
| 2026/02/01 | $182.06 | +0.61% |
| 2026/01/31 | $182.07 | +0.99% |
| 2026/01/30 | $179.12 | -1.37% |
| 2026/01/29 | $186.16 | +1.88% |
| 2026/01/28 | $180.91 | -0.88% |
| 2026/01/27 | $181.54 | +1.49% |
| 2026/01/26 | $179.35 | +2.84% |
| 2026/01/25 | $176.67 | -0.19% |
| 2026/01/24 | $177.00 | -1.45% |
| 2026/01/23 | $177.44 | +2.42% |
| 2026/01/22 | $173.58 | +1.03% |
| 2026/01/21 | $171.81 | +0.59% |
| 2026/01/20 | $170.64 | -3.20% |
| 2026/01/19 | $176.28 | -0.84% |
| 2026/01/18 | $177.77 | +0.01% |
| 2026/01/17 | $172.34 | -2.43% |
| 2026/01/16 | $177.86 | +0.62% |
| 2026/01/15 | $175.23 | +0.09% |
| 2026/01/14 | $175.16 | +4.21% |
| 2026/01/13 | $168.31 | +0.70% |
| 2026/01/12 | $167.14 | +1.57% |
| 2026/01/11 | $164.89 | -0.27% |
| 2026/01/10 | $164.77 | +0.12% |
| 2026/01/09 | $165.00 | +2.41% |
| 2026/01/08 | $161.12 | +2.30% |
| 2026/01/07 | $157.49 | -0.66% |
| 2026/01/06 | $158.54 | -2.14% |
| 2026/01/05 | $162.65 | -0.09% |
| 2026/01/04 | $162.80 | +0.21% |
| 2026/01/03 | $162.80 | +0.21% |
| 2026/01/02 | $162.80 | -0.25% |
| 2026/01/01 | $162.80 | -0.38% |
| 2025/12/31 | $163.11 | -0.67% |
| 2025/12/30 | $164.10 | -0.32% |
| 2025/12/29 | $164.47 | +0.09% |
| 2025/12/28 | $164.08 | +0.00% |
| 2025/12/27 | $164.08 | +0.35% |
| 2025/12/26 | $163.85 | -0.68% |
| 2025/12/25 | $164.97 | +0.06% |
| 2025/12/24 | $164.87 | +0.68% |
| 2025/12/23 | $164.17 | +1.43% |
| 2025/12/22 | $162.05 | +1.94% |
| 2025/12/21 | $159.59 | +0.39% |
| 2025/12/20 | $159.59 | +0.26% |
| 2025/12/19 | $159.41 | +0.01% |
| 2025/12/18 | $159.39 | -1.46% |
| 2025/12/17 | $160.73 | +0.68% |
| 2025/12/16 | $159.38 | -0.78% |
| 2025/12/15 | $160.35 | +3.13% |
| 2025/12/14 | $155.33 | -0.10% |
| 2025/12/13 | $155.33 | -0.18% |
| 2025/12/12 | $155.61 | +1.63% |
| 2025/12/11 | $153.11 | +1.04% |
| 2025/12/10 | $151.79 | +0.48% |
| 2025/12/09 | $150.82 | +1.64% |
| 2025/12/08 | $148.39 | +0.88% |
| 2025/12/07 | $147.09 | -0.08% |
| 2025/12/06 | $147.37 | -0.12% |
| 2025/12/05 | $147.70 | -0.40% |
| 2025/12/04 | $148.29 | -2.25% |
| 2025/12/03 | $151.70 | -1.93% |
| 2025/12/02 | $154.53 | -1.01% |
| 2025/12/01 | $156.55 | -0.17% |
| 2025/11/30 | $156.82 | -0.38% |
| 2025/11/29 | $157.42 | +0.13% |
| 2025/11/28 | $156.97 | +0.42% |
| 2025/11/27 | $156.32 | -0.33% |
| 2025/11/26 | $156.82 | -0.53% |
| 2025/11/25 | $157.65 | +2.36% |
| 2025/11/24 | $155.04 | -0.45% |
| 2025/11/23 | $155.22 | -0.01% |
| 2025/11/22 | $155.74 | +0.00% |
| 2025/11/21 | $155.74 | -0.02% |
| 2025/11/20 | $156.24 | -0.23% |
| 2025/11/19 | $156.60 | -0.18% |
| 2025/11/18 | $156.88 | +2.75% |
| 2025/11/17 | $152.22 | -1.85% |
| 2025/11/16 | $155.09 | +0.00% |
| 2025/11/15 | $155.09 | -0.25% |
| 2025/11/14 | $155.21 | -0.32% |
| 2025/11/13 | $155.71 | +0.10% |
| 2025/11/12 | $155.56 | -0.84% |
| 2025/11/11 | $156.88 | +1.12% |