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
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 74.03 74.58 72.40 72.67 0.6M
2022-12-29 70.22 74.03 69.95 73.76 1.1M
2022-12-28 71.31 71.31 69.95 70.22 0.4M
2022-12-27 71.58 72.13 70.77 71.04 0.3M
2022-12-26 69.95 71.86 69.95 71.58 0.3M
2022-12-23 70.22 70.50 68.86 69.41 0.2M
2022-12-22 71.86 72.67 69.68 69.68 0.6M
2022-12-21 72.95 72.95 71.04 71.31 0.5M
2022-12-20 72.67 72.95 68.32 71.58 1.4M
2022-12-19 75.40 76.48 72.67 72.95 0.7M
2022-12-16 75.94 78.12 74.03 75.40 1.5M
2022-12-15 70.77 75.12 70.77 75.12 2.5M
2022-12-14 66.41 71.58 66.41 71.04 2.0M
2022-12-13 66.41 66.69 65.32 66.14 0.4M
2022-12-09 66.14 67.23 64.24 65.87 0.9M
2022-12-08 65.32 67.23 65.05 65.87 0.7M
2022-12-07 66.41 68.05 64.78 65.05 0.8M
2022-12-06 66.41 67.77 65.32 67.23 1.3M
2022-12-02 67.23 67.77 65.05 65.32 2.1M
2022-12-01 65.32 67.50 64.24 65.87 2.1M
2022-11-30 61.24 64.24 60.97 63.69 1.1M
2022-11-29 61.24 61.79 60.43 61.24 0.4M
2022-11-28 60.70 62.60 59.61 61.24 0.8M
2022-11-25 59.88 60.43 58.25 60.15 0.3M
2022-11-24 60.43 61.51 58.79 59.06 0.5M
2022-11-23 57.98 60.70 57.98 60.70 0.4M
2022-11-22 57.43 59.61 56.89 57.70 0.7M
2022-11-21 58.52 61.24 58.25 59.06 0.9M
2022-11-18 64.51 65.05 60.97 61.51 1.5M
2022-11-17 66.14 66.14 64.78 65.32 0.2M
2022-11-16 67.23 67.77 65.60 66.14 0.4M
2022-11-15 66.14 66.69 65.05 66.69 0.4M
2022-11-14 68.59 68.59 63.69 65.60 1.7M
2022-11-11 69.68 71.58 67.77 68.86 1.7M
2022-11-10 68.05 68.86 66.96 67.23 0.3M
2022-11-09 68.59 70.77 66.96 68.05 1.0M
2022-11-08 67.77 69.13 67.50 68.32 0.3M
2022-11-07 68.05 68.32 66.41 67.23 0.4M
2022-11-04 68.59 68.86 67.23 68.05 0.4M
2022-11-03 66.14 69.13 66.14 68.32 0.4M
2022-11-02 68.05 68.32 66.41 66.69 0.5M
2022-11-01 70.77 71.04 67.50 68.32 1.2M
2022-10-31 65.32 72.13 65.32 69.68 2.3M
2022-10-28 65.87 67.77 63.69 64.51 1.8M
2022-10-27 60.97 64.78 60.97 64.78 1.0M
2022-10-26 59.88 65.05 59.88 60.43 1.7M
2022-10-25 60.70 60.70 59.06 59.88 0.3M
2022-10-21 59.34 61.24 59.34 59.61 0.3M
2022-10-20 60.43 60.43 58.79 59.34 0.2M
2022-10-19 61.79 61.79 59.61 59.88 0.4M
2022-10-18 60.97 62.33 59.61 60.97 0.8M
2022-10-17 55.80 59.61 55.53 59.06 0.4M
2022-10-12 57.16 57.43 56.34 56.61 0.1M
2022-10-11 57.43 58.52 56.61 56.61 0.2M
2022-10-10 58.79 59.34 56.34 57.70 0.3M
2022-10-07 60.70 60.97 59.61 60.15 0.3M
2022-10-06 57.98 61.51 57.98 60.97 0.8M
2022-10-05 59.34 59.88 57.43 57.70 0.5M
2022-10-04 57.16 59.34 56.07 58.25 0.5M
2022-10-03 57.70 57.98 54.71 54.98 0.3M
2022-09-30 57.70 57.98 54.98 57.98 0.4M
2022-09-29 58.25 58.79 57.16 57.70 0.4M
2022-09-28 54.71 58.79 54.44 58.79 0.4M
2022-09-27 61.79 61.79 56.61 57.16 0.8M
2022-09-26 62.06 62.60 60.43 60.97 0.5M
2022-09-23 63.15 63.69 62.33 62.87 0.3M
2022-09-22 59.61 63.69 59.61 63.42 0.8M
2022-09-21 59.88 60.70 59.88 60.43 0.1M
2022-09-20 60.97 62.33 59.88 61.24 0.4M
2022-09-19 59.88 60.70 58.25 60.15 0.2M
2022-09-16 60.15 61.24 54.44 60.43 1.2M
2022-09-15 64.51 64.51 59.88 60.97 0.8M
2022-09-14 62.33 64.51 61.51 63.69 0.7M
2022-09-13 63.69 65.87 62.33 63.69 1.1M
2022-09-12 63.69 66.41 63.15 63.96 0.8M
2022-09-09 64.78 67.50 61.24 65.05 1.8M
2022-09-08 57.70 68.86 57.16 65.32 7.5M
2022-09-07 56.89 57.70 54.44 56.34 1.4M
2022-09-06 53.62 58.25 53.62 56.89 1.9M
2022-09-05 52.67 53.62 51.72 53.62 1.2M
2022-09-02 50.76 52.26 50.49 52.12 1.5M
2022-09-01 49.81 50.76 49.27 50.49 1.0M
2022-08-31 50.90 51.03 49.40 50.08 0.9M
2022-08-30 51.17 51.72 50.90 51.03 1.2M
2022-08-29 51.72 52.26 49.67 50.49 2.9M
2022-08-26 52.26 53.62 51.31 52.94 1.8M
2022-08-25 50.49 52.94 50.49 51.85 2.0M
2022-08-24 50.49 50.90 49.27 50.22 1.2M
2022-08-23 49.81 51.31 48.99 49.95 2.8M
2022-08-22 46.27 50.35 46.27 50.08 3.5M
2022-08-19 47.77 48.18 45.73 46.68 2.4M
2022-08-18 81.25 87.00 80.50 86.50 1.5M
2022-08-17 79.25 82.00 78.75 81.25 1.4M
2022-08-16 78.50 80.25 78.00 78.50 0.5M
2022-08-15 79.00 81.00 77.75 78.50 1.1M
2022-08-11 43.01 43.55 42.19 43.01 1.2M
2022-08-10 77.75 78.50 77.25 77.25 0.3M
2022-08-09 77.75 80.50 77.75 78.75 0.7M
2022-08-08 77.00 77.00 75.50 77.00 0.5M
2022-08-05 78.75 82.75 74.75 77.00 3.0M
2022-08-04 73.00 77.25 72.50 77.25 2.3M
2022-08-03 72.00 73.00 71.00 73.00 0.9M
2022-08-02 68.50 72.25 68.25 72.00 1.5M
2022-08-01 69.00 70.00 68.50 69.00 0.6M
2022-07-27 65.50 68.00 65.50 68.00 0.6M
2022-07-26 65.50 66.50 65.25 65.50 0.2M
2022-07-25 65.00 65.75 64.25 65.50 0.2M
2022-07-22 65.75 66.25 64.00 65.00 0.2M
2022-07-21 35.11 36.06 34.70 35.66 1.0M
2022-07-20 63.50 64.00 63.25 64.00 0.4M
2022-07-19 62.00 62.25 60.75 62.00 0.2M
2022-07-18 60.75 62.50 60.25 62.25 0.4M
2022-07-15 59.25 59.75 57.75 59.75 0.4M
2022-07-14 60.00 61.25 59.00 59.00 0.3M
2022-07-12 61.75 62.00 59.75 60.25 0.5M
2022-07-11 62.75 63.25 61.00 62.00 0.3M
2022-07-08 64.75 65.50 62.50 62.75 0.4M
2022-07-07 33.89 34.98 33.89 34.84 0.7M
2022-07-06 63.50 64.00 61.50 62.25 0.7M
2022-07-05 67.50 67.50 62.25 63.50 1.1M
2022-07-04 37.02 37.02 36.06 36.20 0.7M
2022-07-01 68.25 69.00 67.50 68.00 0.3M
2022-06-30 70.25 75.75 67.00 68.00 3.7M
2022-06-29 70.50 70.50 69.25 70.25 0.3M
2022-06-28 71.00 71.50 69.75 70.50 0.5M
2022-06-27 69.00 71.25 68.50 71.00 1.3M
2022-06-24 68.50 69.00 67.50 68.00 0.2M
2022-06-23 69.00 69.50 67.00 67.75 0.3M
2022-06-22 70.00 70.75 68.25 68.50 0.8M
2022-06-21 67.50 70.50 67.50 70.00 1.5M
2022-06-20 66.75 68.00 65.75 67.00 0.3M
2022-06-17 35.11 36.61 34.70 36.34 1.2M
2022-06-16 67.00 67.50 64.50 64.75 1.1M
2022-06-15 68.50 69.00 64.50 65.00 1.5M
2022-06-14 69.50 70.50 67.25 68.00 1.1M
2022-06-13 72.00 73.00 68.75 69.50 1.6M
2022-06-10 71.00 77.00 70.00 74.25 2.2M
2022-06-09 71.00 71.75 70.00 71.75 0.7M
2022-06-08 68.75 72.25 68.75 71.00 1.4M
2022-06-07 68.50 68.75 67.00 67.50 0.5M
2022-06-06 70.00 70.00 67.75 68.50 0.6M
2022-06-02 69.00 70.75 68.75 69.50 0.6M
2022-06-01 71.25 72.50 68.75 68.75 1.8M
2022-05-31 70.50 72.25 69.25 70.25 1.9M
2022-05-30 68.75 71.75 68.25 70.75 2.2M
2022-05-27 37.29 37.29 36.20 36.61 2.4M
2022-05-26 66.25 69.75 66.25 67.50 2.9M
2022-05-25 63.50 66.50 63.25 65.25 1.5M
2022-05-24 65.50 66.00 63.00 63.00 1.0M
2022-05-23 63.75 67.50 63.75 65.75 1.7M
2022-05-20 63.50 64.00 62.75 63.25 0.4M
2022-05-19 62.00 63.25 62.00 62.25 0.7M
2022-05-18 64.00 65.50 62.75 64.50 1.7M
2022-05-17 61.50 66.00 61.00 64.75 2.9M
2022-05-13 58.00 61.00 57.50 59.75 1.4M
2022-05-12 60.25 60.25 57.00 57.00 0.8M
2022-05-11 58.50 61.75 58.25 60.50 1.2M
2022-05-10 56.75 58.75 56.00 58.00 0.5M
2022-05-09 32.12 32.25 30.62 30.76 2.1M
2022-05-06 60.00 61.50 58.25 59.75 0.8M
2022-05-05 63.50 64.00 61.75 62.50 0.6M
2022-05-03 65.75 66.50 61.75 62.00 1.2M
2022-04-29 61.50 68.00 61.50 65.75 2.4M
2022-04-28 62.00 62.50 61.00 61.00 0.4M
2022-04-27 62.75 63.00 60.75 61.25 0.7M
2022-04-26 63.00 64.75 59.50 63.50 1.3M
2022-04-25 62.50 63.75 62.00 62.50 0.4M
2022-04-22 34.43 35.38 33.89 34.98 1.1M
2022-04-21 66.00 66.00 63.50 64.00 0.9M
2022-04-20 67.75 67.75 65.00 65.00 1.2M
2022-04-19 34.84 36.75 34.70 36.20 3.0M
2022-04-18 65.00 65.25 62.75 64.00 1.0M
2022-04-12 61.75 64.75 61.50 64.25 1.4M
2022-04-11 62.00 64.00 59.50 61.75 1.2M
2022-04-08 64.75 64.75 62.25 62.25 0.9M
2022-04-07 64.00 65.50 63.25 64.50 1.0M
2022-04-05 68.75 68.75 66.00 66.00 0.8M
2022-04-04 68.50 69.50 64.00 68.00 2.0M
2022-04-01 66.50 69.75 66.50 68.00 2.1M
2022-03-31 68.50 68.50 66.00 66.50 1.0M
2022-03-30 68.00 69.50 67.25 67.75 1.6M
2022-03-29 72.50 74.00 67.50 67.75 3.6M
2022-03-28 69.00 72.00 67.25 72.00 2.2M
2022-03-25 66.00 69.50 65.75 68.25 3.4M
2022-03-24 65.00 66.50 63.50 65.00 1.7M
2022-03-23 64.00 66.25 63.00 65.50 3.9M
2022-03-22 61.00 65.25 61.00 63.00 3.5M
2022-03-21 64.00 64.00 60.00 60.50 1.7M
2022-03-18 56.00 60.50 56.00 60.00 1.8M
2022-03-17 52.50 59.00 52.50 56.50 3.2M
2022-03-16 53.00 55.25 51.25 51.75 2.2M
2022-03-15 55.00 55.50 53.25 53.50 0.2M
2022-03-14 56.00 56.00 54.00 55.25 0.2M
2022-03-11 54.25 55.75 53.75 55.00 0.3M
2022-03-10 56.00 57.25 54.75 55.00 0.5M
2022-03-09 53.25 54.25 52.50 54.25 0.3M
2022-03-08 53.75 53.75 48.50 52.75 1.1M
2022-03-07 58.50 58.50 53.25 53.75 1.0M
2022-03-04 59.00 60.75 58.50 59.50 0.4M
2022-03-03 60.00 60.75 59.25 59.25 0.4M
2022-03-02 60.75 61.00 58.25 58.75 0.4M
2022-03-01 61.00 62.25 59.50 60.50 1.4M
2022-02-28 54.50 60.00 54.50 59.50 1.1M
2022-02-25 55.00 56.25 54.75 56.00 0.4M
2022-02-24 55.75 56.75 52.25 53.25 0.8M
2022-02-23 54.00 57.25 53.75 56.00 0.9M
2022-02-22 55.75 55.75 52.75 53.50 0.8M
2022-02-21 53.00 57.25 53.00 56.25 1.2M
2022-02-18 53.50 53.50 52.25 52.75 0.3M
2022-02-17 54.50 55.50 53.00 53.50 1.2M
2022-02-15 50.00 53.50 49.75 52.50 1.6M
2022-02-14 49.75 51.50 48.25 49.50 0.9M
2022-02-11 52.00 53.25 50.50 50.75 0.8M
2022-02-10 53.00 53.50 50.75 52.25 1.6M
2022-02-09 56.50 57.50 52.00 52.25 2.3M
2022-02-08 60.75 60.75 56.25 56.25 1.3M
2022-02-07 61.50 61.50 60.00 60.25 0.3M
2022-02-04 61.50 63.50 60.50 60.75 0.7M
2022-02-03 63.00 63.25 61.50 61.50 0.5M
2022-02-02 66.50 66.75 62.75 63.00 1.8M
2022-02-01 63.75 66.50 62.50 66.00 2.4M
2022-01-31 60.75 62.75 60.75 62.50 0.4M
2022-01-28 60.50 62.00 60.00 61.00 0.5M
2022-01-27 60.50 61.50 59.50 59.75 0.7M
2022-01-26 63.00 65.75 61.00 61.50 1.6M
2022-01-25 62.75 64.75 60.75 62.75 1.5M
2022-01-24 68.25 69.25 62.75 62.75 1.4M
2022-01-21 67.00 70.50 66.50 69.25 0.6M
2022-01-20 70.00 70.75 68.75 68.75 0.6M
2022-01-19 75.75 76.00 68.50 69.50 1.6M
2022-01-18 74.00 77.25 74.00 74.75 1.1M
2022-01-17 73.25 75.25 73.25 73.50 0.4M
2022-01-14 72.50 75.00 72.00 73.00 0.6M
2022-01-13 78.25 78.50 72.50 72.50 1.2M
2022-01-12 72.75 77.75 72.50 76.00 1.8M
2022-01-11 72.00 75.50 69.00 70.75 2.0M
2022-01-10 80.00 80.50 71.00 71.25 2.9M
2022-01-07 83.25 83.50 79.50 79.75 0.9M
2022-01-06 83.50 86.75 81.00 82.25 1.4M
2022-01-05 88.50 88.50 83.50 84.75 1.4M
2022-01-04 82.50 90.00 82.50 86.75 2.4M