Bluebik Group PCL (BBIK)

BBIKm
🏛️ タイ →
21.90
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
09:55 21.70 21.70 21.70 21.70 168.0K
10:00 21.60 21.70 21.60 21.60 150.9K
10:05 21.60 21.70 21.60 21.70 27.9K
10:10 21.70 21.70 21.60 21.70 30.9K
10:15 21.70 21.70 21.70 21.70 0.4K
10:20 21.70 21.70 21.60 21.60 1.1K
10:25 21.60 21.60 21.50 21.60 74.4K
10:30 21.60 21.60 21.60 21.60 2.3K
10:35 21.60 21.70 21.60 21.70 1.4K
10:40 21.60 21.60 21.60 21.60 84.7K
10:45 21.60 21.60 21.60 21.60 35.6K
10:50 21.60 21.60 21.60 21.60 6.2K
10:55 21.60 21.60 21.60 21.60 1.0K
11:00 21.60 21.60 21.60 21.60 2.0K
11:05 21.60 21.60 21.60 21.60 11.0K
11:10 21.60 21.60 21.60 21.60 8.9K
11:15 21.60 21.70 21.60 21.70 26.9K
11:20 21.70 21.70 21.60 21.60 44.8K
11:25 21.60 21.60 21.60 21.60 10.0K
11:30 21.60 21.60 21.60 21.60 8.2K
11:45 21.60 21.60 21.60 21.60 0.1K
11:55 21.60 21.60 21.60 21.60 1.2K
12:00 21.70 21.70 21.70 21.70 1.0K
12:10 21.60 21.60 21.60 21.60 0.8K
12:15 21.60 21.70 21.60 21.70 10.0K
12:20 21.70 21.80 21.70 21.80 88.6K
12:25 21.80 21.90 21.80 21.90 45.4K
13:55 21.90 21.90 21.90 21.90 19.4K
14:00 22.00 22.20 22.00 22.10 175.2K
14:05 22.10 22.20 22.10 22.20 207.9K
14:10 22.20 22.20 22.10 22.10 59.2K
14:15 22.10 22.10 22.10 22.10 29.7K
14:20 22.10 22.10 22.10 22.10 50.3K
14:25 22.00 22.00 22.00 22.00 65.7K
14:30 21.90 21.90 21.90 21.90 14.9K
14:35 21.90 21.90 21.90 21.90 5.0K
14:40 21.90 21.90 21.90 21.90 33.3K
14:45 21.90 21.90 21.90 21.90 0.7K
14:50 21.90 21.90 21.90 21.90 11.7K
14:55 21.90 22.00 21.90 22.00 8.8K
15:00 22.00 22.00 22.00 22.00 0.1K
15:05 22.00 22.00 22.00 22.00 4.7K
15:10 21.90 22.00 21.90 21.90 5.3K
15:15 21.90 21.90 21.90 21.90 28.4K
15:20 21.90 22.00 21.90 21.90 11.8K
15:25 21.90 21.90 21.80 21.90 78.9K
15:30 21.80 21.80 21.80 21.80 0.3K
15:35 21.80 21.80 21.80 21.80 0.3K
15:40 21.80 22.00 21.80 21.90 92.8K
15:45 21.90 21.90 21.80 21.80 2.7K
15:50 21.90 21.90 21.90 21.90 5.3K
16:00 21.80 21.80 21.80 21.80 26.8K
16:05 21.80 21.90 21.80 21.90 11.0K
16:10 21.80 21.80 21.80 21.80 2.0K
16:15 21.80 21.80 21.80 21.80 1.0K
16:20 21.90 21.90 21.80 21.80 31.3K
16:25 21.80 21.90 21.80 21.80 17.1K
16:35 21.90 21.90 21.90 21.90 84.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 21.80 22.20 21.50 21.90 1.9M
2025-09-25 20.70 21.80 20.60 21.80 2.6M
2025-09-24 20.20 20.80 20.20 20.70 0.5M
2025-09-23 20.50 20.70 20.30 20.30 0.5M
2025-09-22 21.30 21.40 20.70 20.70 0.9M
2025-09-19 21.40 21.50 21.20 21.20 0.6M
2025-09-18 22.10 22.10 21.30 21.30 1.4M
2025-09-17 22.20 22.30 21.80 22.00 1.7M
2025-09-16 21.40 22.10 21.40 22.10 1.3M
2025-09-15 21.70 21.70 21.30 21.30 0.5M
2025-09-12 21.50 21.60 21.30 21.50 0.6M
2025-09-11 21.80 21.80 21.10 21.40 2.2M
2025-09-10 22.30 22.50 21.90 21.90 1.1M
2025-09-09 22.10 22.30 21.70 22.10 1.5M
2025-09-08 21.70 22.10 21.40 22.00 2.3M
2025-09-05 20.80 21.70 20.80 21.70 1.8M
2025-09-04 21.00 21.40 20.70 20.70 1.7M
2025-09-03 20.60 21.10 20.50 20.90 1.2M
2025-09-02 20.40 20.70 20.30 20.60 0.7M
2025-09-01 20.50 20.80 20.00 20.40 1.4M
2025-08-29 20.80 21.10 20.60 20.60 0.8M
2025-08-28 20.70 21.00 20.60 20.70 0.7M
2025-08-27 21.10 21.20 20.80 20.80 0.6M
2025-08-26 21.40 21.40 21.00 21.00 1.3M
2025-08-25 21.20 21.80 21.20 21.50 1.9M
2025-08-22 20.80 21.20 20.80 21.10 0.8M
2025-08-21 21.30 21.40 20.80 20.80 1.5M
2025-08-20 20.50 21.10 20.40 21.00 1.3M
2025-08-19 21.30 21.30 20.50 20.50 1.5M
2025-08-18 21.40 21.80 21.00 21.20 1.7M
2025-08-15 21.00 21.50 20.80 21.30 1.7M
2025-08-14 21.70 21.80 20.80 20.90 3.8M
2025-08-13 23.20 23.30 21.60 21.80 5.0M
2025-08-08 22.50 22.90 22.10 22.90 1.7M
2025-08-07 23.40 23.60 22.40 22.60 3.3M
2025-08-06 21.20 22.70 21.10 22.70 5.8M
2025-08-05 20.60 21.10 20.40 21.00 2.7M
2025-08-04 20.60 20.60 20.00 20.20 1.6M
2025-08-01 21.70 21.70 20.50 20.50 2.6M
2025-07-31 21.30 21.90 21.10 21.50 3.6M
2025-07-30 20.90 21.30 20.70 21.20 2.2M
2025-07-29 20.90 20.90 19.90 20.90 2.7M
2025-07-25 20.90 21.30 20.70 20.90 1.4M
2025-07-24 21.00 21.10 20.30 21.00 1.9M
2025-07-23 19.80 20.70 19.70 20.70 2.3M
2025-07-22 20.40 20.40 19.50 19.50 1.6M
2025-07-21 21.00 21.30 20.30 20.30 2.5M
2025-07-18 20.00 20.60 20.00 20.30 1.4M
2025-07-17 20.00 20.30 19.70 20.00 1.7M
2025-07-16 20.20 20.20 19.70 19.80 1.3M
2025-07-15 18.90 20.00 18.80 19.80 4.2M
2025-07-14 18.80 19.00 18.70 18.80 0.8M
2025-07-11 19.20 19.20 18.70 18.70 0.8M
2025-07-09 19.50 19.50 18.90 19.40 0.8M
2025-07-08 19.20 20.20 19.20 19.60 0.9M
2025-07-07 20.40 20.40 19.20 19.60 0.8M
2025-07-04 19.90 20.50 19.70 20.50 0.7M
2025-07-03 18.90 20.00 18.90 19.90 0.9M
2025-07-02 19.20 19.30 18.80 18.90 0.4M
2025-07-01 19.00 19.30 18.80 19.20 0.2M
2025-06-30 18.70 19.00 18.70 19.00 0.3M
2025-06-27 19.30 19.30 18.70 18.70 0.3M
2025-06-26 18.80 19.60 18.80 19.40 0.6M
2025-06-25 18.40 18.90 18.00 18.90 0.3M
2025-06-24 17.60 18.60 17.60 18.50 0.5M
2025-06-23 18.10 18.10 17.40 17.50 0.5M
2025-06-20 18.50 18.60 18.20 18.20 0.4M
2025-06-19 18.40 18.80 18.10 18.50 0.3M
2025-06-18 19.50 19.50 18.80 18.80 0.5M
2025-06-17 19.30 19.80 19.30 19.50 0.2M
2025-06-16 19.20 19.70 18.70 19.30 0.3M
2025-06-13 19.50 19.50 19.00 19.50 0.5M
2025-06-12 20.20 20.30 19.70 19.70 0.3M
2025-06-11 20.60 20.60 20.20 20.20 0.1M
2025-06-10 20.80 20.80 20.40 20.40 0.4M
2025-06-09 21.40 21.40 20.70 20.70 0.2M
2025-06-06 21.30 21.50 21.20 21.40 0.2M
2025-06-05 20.60 21.10 20.60 21.00 0.1M
2025-06-04 20.90 20.90 20.50 20.60 0.2M
2025-05-30 20.70 20.90 20.20 20.90 0.6M
2025-05-29 21.80 21.90 20.70 20.90 0.8M
2025-05-28 22.20 22.20 21.60 21.60 0.2M
2025-05-27 22.60 22.60 21.90 22.10 0.5M
2025-05-26 21.90 22.50 21.90 22.50 0.2M
2025-05-23 22.20 22.40 21.90 21.90 0.4M
2025-05-22 22.20 22.50 22.00 22.10 0.4M
2025-05-21 22.50 22.80 22.20 22.40 1.1M
2025-05-20 22.20 22.80 21.60 22.40 1.2M
2025-05-19 22.50 22.50 21.80 22.00 0.7M
2025-05-16 22.80 23.10 22.40 22.50 0.9M
2025-05-15 22.60 23.10 22.30 22.70 1.2M
2025-05-14 22.60 22.60 22.20 22.40 0.5M
2025-05-13 22.80 22.80 22.30 22.50 1.2M
2025-05-09 23.00 23.20 22.20 22.70 1.8M
2025-05-08 24.20 24.30 22.70 23.00 1.9M
2025-05-07 24.70 24.90 24.10 24.20 2.2M
2025-05-06 26.50 26.75 24.10 24.40 4.6M
2025-05-02 28.75 29.75 28.25 29.25 0.5M
2025-04-30 28.75 29.00 28.00 28.75 0.3M
2025-04-29 28.50 29.00 27.50 28.75 0.3M
2025-04-28 29.00 29.25 28.00 28.75 0.6M
2025-04-25 29.00 29.50 28.25 28.75 0.5M
2025-04-24 28.00 29.00 28.00 29.00 0.7M
2025-04-23 28.75 28.75 28.25 28.25 0.2M
2025-04-22 27.50 28.25 27.50 28.25 0.2M
2025-04-21 29.00 29.25 27.50 27.75 0.6M
2025-04-18 28.00 29.25 27.75 29.25 0.6M
2025-04-17 27.00 28.00 27.00 28.00 0.5M
2025-04-16 25.25 27.25 24.90 27.25 0.8M
2025-04-11 26.00 26.25 25.00 25.00 0.5M
2025-04-10 27.25 28.00 26.00 26.50 0.6M
2025-04-09 26.00 26.75 25.25 26.00 0.4M
2025-04-08 25.00 27.00 25.00 26.75 0.2M
2025-04-04 28.75 28.75 27.75 27.75 0.3M
2025-04-03 27.75 29.00 27.75 29.00 0.2M
2025-04-02 28.50 29.25 28.25 28.50 0.4M
2025-04-01 28.50 29.00 28.50 28.50 0.2M
2025-03-31 28.75 29.25 28.50 28.50 0.2M
2025-03-28 30.00 30.00 29.00 29.25 0.2M
2025-03-27 30.00 30.00 29.75 29.75 0.1M
2025-03-26 30.75 30.75 30.00 30.00 0.1M
2025-03-25 30.00 30.50 30.00 30.50 0.2M
2025-03-24 29.75 30.00 29.50 29.75 0.1M
2025-03-21 30.25 30.50 29.75 29.75 0.1M
2025-03-20 31.00 31.25 30.25 30.25 0.3M
2025-03-19 30.00 31.25 30.00 30.75 0.4M
2025-03-18 29.50 30.25 29.50 30.00 0.4M
2025-03-17 29.75 30.25 29.25 29.50 0.5M
2025-03-14 30.25 30.25 29.50 29.75 0.5M
2025-03-13 31.50 31.50 29.50 30.00 0.7M
2025-03-12 33.25 33.25 31.25 31.25 0.5M
2025-03-11 32.00 32.75 31.50 32.75 0.4M
2025-03-10 33.50 33.50 32.25 32.25 0.2M
2025-03-07 33.25 33.50 32.75 33.25 0.2M
2025-03-06 33.50 33.75 32.25 32.50 0.4M
2025-03-05 31.75 33.25 31.75 33.25 0.5M
2025-03-04 30.75 32.50 30.75 31.75 0.4M
2025-03-03 32.50 32.75 30.75 31.75 0.9M
2025-02-28 34.00 34.50 32.75 33.75 0.5M
2025-02-27 35.75 36.00 33.75 34.00 0.4M
2025-02-26 35.00 36.00 34.25 35.50 0.3M
2025-02-25 35.75 35.75 34.25 35.00 0.7M
2025-02-24 36.00 36.25 35.25 36.00 0.4M
2025-02-21 34.75 37.00 34.75 36.50 0.8M
2025-02-20 36.00 36.25 35.00 35.25 1.3M
2025-02-19 34.25 35.50 34.25 35.25 0.7M
2025-02-18 34.25 35.25 34.00 34.25 0.6M
2025-02-17 33.50 34.25 32.25 34.00 0.5M
2025-02-14 33.75 34.50 33.50 33.50 0.3M
2025-02-13 34.50 34.50 33.25 33.50 0.5M
2025-02-11 33.75 34.75 33.75 34.50 0.6M
2025-02-10 33.75 34.25 33.25 34.00 0.2M
2025-02-07 33.50 34.50 32.50 34.25 0.5M
2025-02-06 34.75 35.00 33.00 33.25 0.8M
2025-02-05 34.25 35.50 34.00 34.25 1.4M
2025-02-04 35.50 36.00 33.00 33.50 1.4M
2025-02-03 34.50 35.75 34.00 35.50 0.4M
2025-01-31 37.25 37.25 36.00 36.00 0.4M
2025-01-30 37.50 37.75 36.50 37.25 0.4M
2025-01-29 37.75 38.50 37.25 37.25 0.3M
2025-01-28 38.00 38.00 36.00 37.50 0.9M
2025-01-27 38.25 39.00 37.25 37.50 0.8M
2025-01-24 39.00 39.50 38.25 38.50 1.0M
2025-01-23 37.25 39.00 36.50 38.50 1.7M
2025-01-22 37.00 37.50 36.50 36.75 0.2M
2025-01-21 36.50 37.75 36.50 37.25 0.4M
2025-01-20 36.00 37.25 35.75 36.00 0.4M
2025-01-17 37.00 37.75 35.25 35.75 0.9M
2025-01-16 38.50 38.50 36.50 37.25 0.6M
2025-01-15 37.00 38.00 36.75 37.50 0.7M
2025-01-14 39.25 39.50 37.00 37.00 1.1M
2025-01-13 36.50 38.75 36.50 38.25 1.1M
2025-01-10 35.50 36.75 35.00 36.25 0.5M
2025-01-09 36.25 36.75 35.25 35.50 1.0M
2025-01-08 37.75 37.75 36.25 36.25 0.4M
2025-01-07 37.00 37.75 36.75 37.50 0.6M
2025-01-06 37.50 37.75 36.75 37.00 0.6M
2025-01-03 37.75 38.00 35.75 37.50 1.2M
2025-01-02 39.00 39.00 37.75 37.75 0.6M