BCPG PCL (BCPG)

BCPG
🏛️ タイ →
8.40
最終更新: 2025-09-26
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 10.20 10.40 10.20 10.20 4.3M
2022-12-29 10.10 10.20 10.10 10.20 2.2M
2022-12-28 10.10 10.20 10.00 10.10 1.9M
2022-12-27 10.10 10.20 10.00 10.10 1.5M
2022-12-26 10.00 10.10 9.95 10.00 1.7M
2022-12-23 10.00 10.10 9.90 10.00 3.6M
2022-12-22 10.00 10.10 9.95 10.10 2.4M
2022-12-21 10.10 10.10 9.95 10.00 2.8M
2022-12-20 10.30 10.40 9.95 10.00 7.4M
2022-12-19 10.20 10.30 10.10 10.30 3.3M
2022-12-16 10.10 10.30 10.10 10.10 2.7M
2022-12-15 10.20 10.30 10.10 10.10 6.8M
2022-12-14 10.20 10.30 10.00 10.20 8.1M
2022-12-13 10.20 10.30 10.10 10.10 2.3M
2022-12-09 10.20 10.20 10.10 10.10 2.0M
2022-12-08 10.10 10.20 10.10 10.20 3.3M
2022-12-07 10.20 10.30 10.00 10.20 4.5M
2022-12-06 10.20 10.30 10.00 10.20 8.8M
2022-12-02 10.30 10.30 10.20 10.20 4.8M
2022-12-01 10.40 10.40 10.20 10.30 7.1M
2022-11-30 10.20 10.50 10.10 10.30 11.8M
2022-11-29 10.10 10.30 10.10 10.10 11.5M
2022-11-28 10.10 10.10 9.95 10.00 6.8M
2022-11-25 9.80 10.20 9.75 10.10 9.2M
2022-11-24 9.85 9.90 9.75 9.80 2.4M
2022-11-23 9.80 9.85 9.75 9.85 3.0M
2022-11-22 9.80 9.80 9.70 9.80 6.5M
2022-11-21 9.80 9.85 9.70 9.80 5.1M
2022-11-18 9.65 9.80 9.65 9.80 4.2M
2022-11-17 9.70 9.75 9.60 9.65 4.4M
2022-11-16 9.80 9.80 9.65 9.70 8.2M
2022-11-15 9.75 9.90 9.70 9.80 6.4M
2022-11-14 9.60 9.75 9.60 9.70 3.9M
2022-11-11 9.70 9.75 9.55 9.65 6.4M
2022-11-10 9.60 9.65 9.50 9.60 2.9M
2022-11-09 9.90 9.90 9.60 9.65 5.2M
2022-11-08 9.75 9.90 9.75 9.80 5.8M
2022-11-07 9.75 9.90 9.70 9.75 9.9M
2022-11-04 9.55 9.70 9.55 9.70 4.4M
2022-11-03 9.60 9.65 9.50 9.55 6.1M
2022-11-02 9.70 9.75 9.60 9.65 3.0M
2022-11-01 9.55 9.80 9.55 9.75 7.6M
2022-10-31 9.55 9.65 9.50 9.55 5.1M
2022-10-28 9.70 9.70 9.55 9.60 5.2M
2022-10-27 9.60 9.70 9.55 9.70 10.1M
2022-10-26 9.40 9.55 9.35 9.55 7.5M
2022-10-25 9.65 9.70 9.35 9.40 12.6M
2022-10-21 9.85 9.90 9.50 9.55 45.1M
2022-10-20 9.45 9.90 9.30 9.90 25.6M
2022-10-19 9.30 9.50 9.30 9.40 10.7M
2022-10-18 9.25 9.40 9.15 9.30 16.3M
2022-10-17 8.90 9.25 8.75 9.25 17.1M
2022-10-12 8.75 8.95 8.70 8.95 10.3M
2022-10-11 8.75 8.85 8.70 8.75 9.7M
2022-10-10 9.10 9.10 8.75 8.75 20.9M
2022-10-07 9.25 9.25 9.10 9.15 6.0M
2022-10-06 9.25 9.35 9.20 9.25 7.4M
2022-10-05 9.30 9.30 9.20 9.20 3.9M
2022-10-04 9.20 9.30 9.10 9.20 9.0M
2022-10-03 9.20 9.35 9.05 9.10 11.3M
2022-09-30 9.10 9.25 9.05 9.20 8.0M
2022-09-29 9.30 9.35 9.10 9.15 13.0M
2022-09-28 9.40 9.40 9.20 9.20 22.7M
2022-09-27 9.55 9.65 9.45 9.45 21.1M
2022-09-26 9.90 9.95 9.55 9.55 43.2M
2022-09-23 10.40 10.40 9.95 10.10 25.6M
2022-09-22 10.10 10.40 10.10 10.40 8.5M
2022-09-21 10.30 10.40 10.00 10.10 14.7M
2022-09-20 10.30 10.40 10.20 10.30 4.9M
2022-09-19 10.40 10.40 10.20 10.30 5.0M
2022-09-16 10.50 10.50 10.40 10.40 3.4M
2022-09-15 10.70 10.70 10.50 10.50 3.4M
2022-09-14 10.60 10.70 10.60 10.70 2.7M
2022-09-13 10.80 10.80 10.70 10.80 1.6M
2022-09-12 10.70 10.80 10.60 10.80 3.7M
2022-09-09 10.70 10.80 10.60 10.60 1.2M
2022-09-08 10.70 10.80 10.60 10.70 2.3M
2022-09-07 10.70 10.80 10.60 10.70 2.9M
2022-09-06 10.70 10.80 10.60 10.80 3.6M
2022-09-05 10.60 10.70 10.60 10.70 1.9M
2022-09-02 10.80 10.80 10.60 10.70 3.0M
2022-09-01 10.80 10.90 10.50 10.80 5.4M
2022-08-31 10.70 10.80 10.60 10.80 2.9M
2022-08-30 10.70 10.80 10.60 10.70 10.9M
2022-08-29 10.90 11.10 10.80 10.90 7.4M
2022-08-26 11.10 11.10 10.90 11.00 5.9M
2022-08-25 11.00 11.20 10.90 11.00 7.0M
2022-08-24 10.80 11.00 10.80 10.90 4.7M
2022-08-23 10.70 10.90 10.70 10.90 2.4M
2022-08-22 10.90 11.00 10.70 10.70 6.0M
2022-08-19 11.00 11.10 10.80 10.90 5.7M
2022-08-18 10.90 11.10 10.80 11.00 7.7M
2022-08-17 10.90 11.00 10.80 10.90 3.4M
2022-08-16 10.70 10.90 10.70 10.80 6.4M
2022-08-15 10.50 10.70 10.50 10.70 2.7M
2022-08-11 10.60 10.70 10.40 10.50 5.2M
2022-08-10 10.60 10.60 10.40 10.50 7.0M
2022-08-09 10.60 10.70 10.50 10.60 3.7M
2022-08-08 10.40 10.60 10.30 10.60 5.3M
2022-08-05 10.40 10.50 10.30 10.30 4.2M
2022-08-04 10.50 10.50 10.20 10.40 4.6M
2022-08-03 10.40 10.50 10.30 10.40 3.1M
2022-08-02 10.40 10.50 10.30 10.50 3.8M
2022-08-01 10.30 10.50 10.30 10.50 5.3M
2022-07-27 10.30 10.40 10.20 10.20 6.9M
2022-07-26 10.50 10.60 10.20 10.30 5.4M
2022-07-25 10.30 10.50 10.20 10.50 3.3M
2022-07-22 10.30 10.40 10.20 10.30 3.5M
2022-07-21 10.30 10.40 10.20 10.20 4.4M
2022-07-20 10.40 10.40 10.20 10.20 3.8M
2022-07-19 10.30 10.40 10.10 10.30 5.1M
2022-07-18 10.30 10.50 10.30 10.30 7.2M
2022-07-15 10.30 10.50 10.20 10.20 9.5M
2022-07-14 10.50 10.50 10.30 10.30 2.6M
2022-07-12 10.70 10.70 10.30 10.50 9.2M
2022-07-11 10.40 10.70 10.40 10.70 4.1M
2022-07-08 10.70 10.70 10.40 10.40 4.1M
2022-07-07 10.50 10.70 10.40 10.60 4.5M
2022-07-06 10.40 10.60 10.20 10.40 4.8M
2022-07-05 10.70 10.80 10.30 10.40 9.6M
2022-07-04 10.90 10.90 10.60 10.70 3.5M
2022-07-01 10.90 11.00 10.80 10.90 1.3M
2022-06-30 10.90 11.00 10.80 10.90 2.4M
2022-06-29 10.90 11.00 10.80 10.90 3.3M
2022-06-28 10.90 11.00 10.80 10.90 4.1M
2022-06-27 10.80 11.20 10.80 11.00 9.5M
2022-06-24 10.70 10.80 10.60 10.70 5.1M
2022-06-23 11.10 11.10 10.50 10.60 15.0M
2022-06-22 11.10 11.20 10.90 11.00 10.2M
2022-06-21 11.30 11.40 11.10 11.20 8.9M
2022-06-20 11.10 11.30 11.00 11.30 3.0M
2022-06-17 11.20 11.30 11.00 11.20 13.5M
2022-06-16 11.60 11.70 11.20 11.20 10.6M
2022-06-15 11.50 11.70 11.40 11.50 9.5M
2022-06-14 11.50 11.60 11.30 11.50 7.7M
2022-06-13 11.70 11.80 11.50 11.50 6.8M
2022-06-10 11.70 11.90 11.60 11.90 7.9M
2022-06-09 11.70 11.80 11.60 11.80 1.6M
2022-06-08 11.70 11.80 11.60 11.70 8.6M
2022-06-07 11.60 11.70 11.50 11.60 5.0M
2022-06-06 11.70 11.80 11.50 11.60 8.7M
2022-06-02 11.90 11.90 11.60 11.70 7.2M
2022-06-01 11.80 11.80 11.60 11.80 8.9M
2022-05-31 11.90 11.90 11.70 11.80 23.0M
2022-05-30 11.80 12.00 11.80 11.90 4.4M
2022-05-27 12.00 12.00 11.80 11.80 7.9M
2022-05-26 11.90 12.00 11.80 11.90 6.9M
2022-05-25 12.00 12.10 11.80 11.90 5.2M
2022-05-24 12.20 12.20 11.90 11.90 7.9M
2022-05-23 12.20 12.20 12.00 12.10 3.9M
2022-05-20 12.10 12.20 12.00 12.20 5.5M
2022-05-19 11.80 12.10 11.80 12.00 4.5M
2022-05-18 12.00 12.10 11.90 12.10 5.1M
2022-05-17 11.70 12.10 11.70 12.00 7.7M
2022-05-13 11.70 11.70 11.50 11.60 5.1M
2022-05-12 11.60 11.80 11.50 11.60 10.9M
2022-05-11 11.90 11.90 11.60 11.70 5.6M
2022-05-10 11.60 11.80 11.50 11.80 6.6M
2022-05-09 11.60 11.70 11.30 11.70 14.4M
2022-05-06 12.00 12.00 11.70 11.70 9.2M
2022-05-05 12.20 12.30 12.00 12.00 2.2M
2022-05-03 12.30 12.40 12.10 12.10 3.1M
2022-04-29 12.40 12.60 12.30 12.30 4.0M
2022-04-28 12.40 12.50 12.30 12.30 5.2M
2022-04-27 12.50 12.50 12.20 12.30 6.0M
2022-04-26 12.30 12.60 12.20 12.50 10.7M
2022-04-25 12.10 12.30 12.00 12.20 8.3M
2022-04-22 11.90 12.20 11.80 12.20 30.6M
2022-04-21 11.90 12.00 11.90 12.00 4.2M
2022-04-20 12.00 12.10 11.90 11.90 5.6M
2022-04-19 11.90 12.10 11.80 12.00 7.0M
2022-04-18 12.00 12.00 11.80 11.80 5.9M
2022-04-12 12.00 12.10 11.90 12.00 4.2M
2022-04-11 12.00 12.20 11.90 12.00 6.1M
2022-04-08 11.90 12.10 11.90 12.00 2.6M
2022-04-07 12.00 12.10 11.80 11.90 4.1M
2022-04-05 12.00 12.10 11.90 12.00 2.2M
2022-04-04 12.00 12.10 11.90 11.90 2.5M
2022-04-01 12.00 12.00 11.90 12.00 1.7M
2022-03-31 12.10 12.10 11.90 12.00 4.6M
2022-03-30 12.10 12.20 12.00 12.00 5.4M
2022-03-29 12.10 12.20 12.10 12.10 2.4M
2022-03-28 12.00 12.20 12.00 12.10 2.4M
2022-03-25 11.90 12.30 11.90 12.00 12.6M
2022-03-24 12.00 12.10 11.90 11.90 3.9M
2022-03-23 12.00 12.20 12.00 12.10 4.6M
2022-03-22 11.90 12.10 11.80 12.00 3.7M
2022-03-21 12.00 12.10 11.80 11.90 7.7M
2022-03-18 12.00 12.00 11.80 12.00 4.5M
2022-03-17 12.00 12.10 11.90 11.90 8.1M
2022-03-16 12.00 12.10 11.90 12.00 5.4M
2022-03-15 12.10 12.50 11.90 11.90 16.9M
2022-03-14 12.10 12.20 12.00 12.20 3.5M
2022-03-11 12.10 12.20 11.90 12.10 3.9M
2022-03-10 12.00 12.20 12.00 12.10 6.7M
2022-03-09 11.50 11.90 11.50 11.90 5.1M
2022-03-08 11.80 11.90 11.10 11.50 21.7M
2022-03-07 11.60 11.80 11.40 11.70 18.0M
2022-03-04 12.30 12.40 12.00 12.00 15.3M
2022-03-03 12.50 12.60 12.30 12.30 6.9M
2022-03-02 12.50 12.70 12.40 12.50 8.3M
2022-03-01 12.50 12.70 12.50 12.50 7.9M
2022-02-28 12.50 12.60 12.40 12.50 8.9M
2022-02-25 12.50 12.70 12.40 12.50 10.6M
2022-02-24 12.70 12.80 12.20 12.40 23.3M
2022-02-23 12.80 12.90 12.70 12.80 5.6M
2022-02-22 12.70 12.90 12.50 12.70 17.3M
2022-02-21 13.10 13.20 12.80 12.80 18.6M
2022-02-18 13.10 13.40 13.00 13.10 32.7M
2022-02-17 12.80 13.10 12.70 13.00 16.9M
2022-02-15 12.90 13.00 12.70 12.70 10.3M
2022-02-14 12.90 12.90 12.60 12.80 7.7M
2022-02-11 12.90 13.00 12.70 12.90 11.4M
2022-02-10 13.00 13.10 12.90 12.90 15.6M
2022-02-09 12.80 13.00 12.80 13.00 11.4M
2022-02-08 13.00 13.10 12.80 12.80 15.1M
2022-02-07 12.90 13.20 12.70 13.00 29.2M
2022-02-04 12.90 13.10 12.60 12.90 21.4M
2022-02-03 12.90 13.00 12.70 12.90 26.6M
2022-02-02 12.30 13.00 12.10 12.90 52.9M
2022-02-01 12.10 12.30 12.10 12.20 8.6M
2022-01-31 12.00 12.20 12.00 12.10 6.9M
2022-01-28 11.90 12.10 11.80 11.90 6.4M
2022-01-27 11.90 11.90 11.60 11.80 10.6M
2022-01-26 11.80 11.90 11.70 11.90 6.2M
2022-01-25 11.80 11.90 11.60 11.70 13.3M
2022-01-24 11.90 12.00 11.80 11.90 10.1M
2022-01-21 11.80 12.00 11.80 11.90 4.4M
2022-01-20 12.00 12.10 11.80 11.80 11.1M
2022-01-19 12.10 12.10 11.90 12.10 7.4M
2022-01-18 12.40 12.40 12.10 12.10 9.4M
2022-01-17 12.40 12.50 12.20 12.30 8.3M
2022-01-14 12.70 12.70 12.20 12.30 27.2M
2022-01-13 12.10 12.60 12.00 12.60 27.5M
2022-01-12 12.20 12.30 11.90 12.00 12.9M
2022-01-11 12.00 12.30 12.00 12.10 14.4M
2022-01-10 12.00 12.10 11.90 12.00 6.3M
2022-01-07 12.00 12.10 11.90 12.00 7.2M
2022-01-06 12.10 12.20 11.90 12.00 15.5M
2022-01-05 12.00 12.20 11.80 12.00 17.7M
2022-01-04 12.10 12.10 11.70 12.00 13.7M