Fine Metal Technologies PCL (FMT)

FMT
🏛️ タイ →
26.50
最終更新: 2025-10-03
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
2023-12-28 34.50 34.75 34.50 34.50 0.0M
2023-12-27 34.75 35.00 34.50 34.50 0.0M
2023-12-26 34.75 35.25 34.75 34.75 0.0M
2023-12-25 33.75 34.75 33.50 34.50 0.0M
2023-12-22 34.00 34.00 33.50 33.50 0.0M
2023-12-21 33.75 33.75 33.75 33.75 0.0M
2023-12-20 34.00 34.00 33.75 34.00 0.0M
2023-12-19 34.00 34.00 34.00 34.00 0.0M
2023-12-18 34.25 34.25 33.50 34.00 0.0M
2023-12-15 34.00 34.00 34.00 34.00 0.0M
2023-12-14 33.50 34.00 33.50 34.00 0.0M
2023-12-13 33.50 33.75 33.50 33.75 0.0M
2023-12-12 33.00 33.75 33.00 33.50 0.0M
2023-12-08 33.75 33.75 33.50 33.50 0.0M
2023-12-07 34.00 34.25 33.75 33.75 0.0M
2023-12-06 34.00 34.00 34.00 34.00 0.0M
2023-12-04 34.00 34.00 33.75 33.75 0.0M
2023-12-01 33.75 33.75 33.50 33.75 0.0M
2023-11-30 34.00 34.00 33.50 33.75 0.0M
2023-11-29 33.75 34.00 33.50 34.00 0.0M
2023-11-28 33.50 33.75 33.25 33.25 0.0M
2023-11-27 33.50 33.50 33.50 33.50 0.0M
2023-11-24 33.50 33.75 33.50 33.75 0.0M
2023-11-23 33.50 33.50 33.50 33.50 0.0M
2023-11-22 34.00 34.00 33.50 34.00 0.0M
2023-11-21 34.00 34.00 34.00 34.00 0.0M
2023-11-20 34.00 34.00 33.00 34.00 0.0M
2023-11-17 33.50 34.00 33.50 34.00 0.0M
2023-11-16 33.75 34.00 33.75 34.00 0.0M
2023-11-15 34.00 34.00 33.75 34.00 0.0M
2023-11-14 34.00 34.00 34.00 34.00 0.0M
2023-11-13 34.00 34.00 33.00 33.00 0.0M
2023-11-10 33.50 34.00 33.50 34.00 0.0M
2023-11-09 33.25 33.25 32.75 33.00 0.0M
2023-11-08 33.50 33.75 33.50 33.50 0.0M
2023-11-07 33.25 33.75 33.25 33.50 0.0M
2023-11-06 33.00 33.25 32.25 33.00 0.0M
2023-11-03 33.25 33.75 32.75 32.75 0.0M
2023-11-02 33.50 34.50 33.25 33.25 0.0M
2023-11-01 34.75 34.75 33.50 33.50 0.0M
2023-10-31 35.00 35.00 34.00 34.25 0.0M
2023-10-30 34.50 34.50 34.25 34.50 0.0M
2023-10-27 35.00 35.00 34.50 34.50 0.0M
2023-10-26 34.50 34.50 34.00 34.00 0.0M
2023-10-25 35.00 35.25 34.00 34.25 0.0M
2023-10-24 35.00 35.00 34.75 35.00 0.0M
2023-10-20 35.25 35.25 34.50 34.75 0.0M
2023-10-19 34.75 34.75 34.75 34.75 0.0M
2023-10-18 35.25 35.25 34.50 34.75 0.0M
2023-10-17 34.75 34.75 34.50 34.50 0.0M
2023-10-16 35.25 35.25 34.50 34.50 0.0M
2023-10-12 34.00 34.50 34.00 34.50 0.0M
2023-10-11 34.25 34.25 34.00 34.00 0.0M
2023-10-10 33.00 34.00 33.00 34.00 0.0M
2023-10-09 34.25 34.50 34.00 34.00 0.0M
2023-10-06 35.00 35.00 34.00 34.00 0.0M
2023-10-05 35.00 35.00 34.00 34.00 0.0M
2023-10-04 35.50 35.50 33.75 34.00 0.0M
2023-10-03 34.25 34.25 34.00 34.00 0.0M
2023-10-02 34.00 34.75 33.75 34.25 0.0M
2023-09-29 34.50 34.50 34.00 34.00 0.0M
2023-09-28 34.50 34.50 33.25 34.25 0.0M
2023-09-27 33.50 34.50 33.50 34.25 0.0M
2023-09-26 34.50 34.50 33.75 34.25 0.0M
2023-09-25 33.75 34.25 33.75 34.00 0.0M
2023-09-22 33.75 34.00 33.75 34.00 0.0M
2023-09-21 34.00 34.00 33.75 34.00 0.0M
2023-09-20 33.75 34.25 33.00 33.75 0.0M
2023-09-19 33.75 34.25 33.75 33.75 0.0M
2023-09-18 33.75 34.00 33.75 33.75 0.0M
2023-09-15 33.75 34.00 33.75 34.00 0.0M
2023-09-14 33.25 33.75 33.25 33.75 0.0M
2023-09-13 33.25 34.00 33.25 34.00 0.0M
2023-09-12 33.75 33.75 33.25 33.50 0.0M
2023-09-11 33.75 34.00 33.25 33.25 0.0M
2023-09-08 33.50 34.00 33.25 33.25 0.0M
2023-09-07 33.75 33.75 33.25 33.25 0.0M
2023-09-06 33.75 33.75 33.00 33.25 0.0M
2023-09-05 33.50 34.50 33.50 33.75 0.0M
2023-09-04 33.75 33.75 33.00 33.75 0.0M
2023-09-01 33.50 33.75 33.25 33.50 0.0M
2023-08-31 33.25 33.75 32.50 33.75 0.0M
2023-08-30 33.00 33.75 33.00 33.75 0.0M
2023-08-29 33.25 33.25 33.25 33.25 0.0M
2023-08-28 33.50 34.00 33.25 33.25 0.0M
2023-08-25 33.00 33.50 33.00 33.50 0.0M
2023-08-24 33.00 33.00 32.75 33.00 0.0M
2023-08-23 33.25 33.75 33.00 33.00 0.0M
2023-08-22 32.75 33.25 32.75 33.25 0.0M
2023-08-21 33.00 33.00 32.50 33.00 0.0M
2023-08-18 32.50 33.00 32.50 32.50 0.0M
2023-08-17 34.00 34.25 32.25 32.50 0.0M
2023-08-16 32.00 33.25 32.00 33.00 0.0M
2023-08-15 34.75 34.75 32.00 32.00 0.0M
2023-08-11 32.25 32.25 32.25 32.25 0.0M
2023-08-10 32.00 32.25 31.75 32.25 0.0M
2023-08-09 32.50 33.50 32.00 32.00 0.0M
2023-08-08 33.25 33.25 32.75 32.75 0.0M
2023-08-07 32.50 33.25 32.50 33.00 0.0M
2023-08-04 32.50 32.75 32.50 32.75 0.0M
2023-08-03 32.50 32.75 32.00 32.00 0.0M
2023-08-02 33.00 33.50 32.50 32.50 0.0M
2023-07-31 33.25 33.25 32.50 32.50 0.0M
2023-07-27 32.75 33.25 32.75 33.25 0.0M
2023-07-26 32.50 32.50 32.00 32.50 0.0M
2023-07-25 32.75 32.75 32.50 32.50 0.0M
2023-07-24 32.50 32.75 32.50 32.75 0.0M
2023-07-21 32.25 33.00 32.25 32.50 0.0M
2023-07-20 32.50 32.75 32.50 32.50 0.0M
2023-07-19 32.75 32.75 32.25 32.50 0.0M
2023-07-18 32.50 32.75 32.25 32.50 0.0M
2023-07-17 32.75 33.00 32.25 32.25 0.0M
2023-07-14 32.00 32.50 32.00 32.25 0.0M
2023-07-13 32.25 33.50 30.00 31.75 0.0M
2023-07-12 32.25 32.25 32.25 32.25 0.0M
2023-07-11 34.25 34.25 32.00 32.25 0.0M
2023-07-10 34.50 34.50 32.75 32.75 0.0M
2023-07-07 34.00 34.00 33.00 33.00 0.0M
2023-07-06 32.50 34.25 32.00 32.00 0.0M
2023-07-05 32.00 32.00 32.00 32.00 0.0M
2023-07-04 32.25 32.50 32.25 32.50 0.0M
2023-07-03 32.50 32.75 30.50 32.25 0.0M
2023-06-30 33.75 33.75 32.75 32.75 0.0M
2023-06-29 32.50 32.75 32.50 32.75 0.0M
2023-06-28 32.00 32.00 32.00 32.00 0.0M
2023-06-27 33.00 33.00 33.00 33.00 0.0M
2023-06-26 32.50 32.50 32.50 32.50 0.0M
2023-06-23 31.75 33.50 31.75 32.50 0.0M
2023-06-22 33.00 33.75 32.75 32.75 0.0M
2023-06-21 34.00 34.00 32.50 33.75 0.0M
2023-06-20 32.00 34.00 32.00 33.00 0.0M
2023-06-19 33.50 33.50 33.00 33.25 0.0M
2023-06-16 33.50 33.50 33.50 33.50 0.0M
2023-06-15 34.75 34.75 32.25 33.50 0.0M
2023-06-14 32.50 32.75 32.50 32.50 0.0M
2023-06-13 32.25 32.50 31.25 32.50 0.0M
2023-06-12 33.00 33.00 32.75 32.75 0.0M
2023-06-09 32.50 32.75 32.50 32.75 0.0M
2023-06-08 32.50 33.00 32.50 32.50 0.0M
2023-06-07 32.25 32.50 32.00 32.25 0.0M
2023-06-06 32.25 32.25 32.25 32.25 0.0M
2023-06-02 32.50 32.50 32.25 32.25 0.0M
2023-06-01 32.00 32.50 32.00 32.50 0.0M
2023-05-31 32.50 32.50 31.50 32.50 0.0M
2023-05-30 32.50 32.50 32.50 32.50 0.0M
2023-05-29 32.50 32.50 32.50 32.50 0.0M
2023-05-26 32.50 32.75 32.00 32.00 0.0M
2023-05-25 32.50 32.50 31.50 32.50 0.0M
2023-05-24 32.75 32.75 32.50 32.50 0.0M
2023-05-23 32.75 32.75 32.75 32.75 0.0M
2023-05-22 32.00 32.00 31.50 31.50 0.0M
2023-05-19 31.25 32.00 31.25 32.00 0.0M
2023-05-18 32.00 32.00 31.25 32.00 0.0M
2023-05-17 31.50 32.75 31.25 31.25 0.0M
2023-05-16 31.50 32.75 31.50 32.75 0.0M
2023-05-15 32.25 32.25 32.00 32.00 0.0M
2023-05-12 31.50 32.50 31.50 32.00 0.0M
2023-05-11 33.00 33.00 32.00 32.00 0.0M
2023-05-10 32.00 32.00 32.00 32.00 0.0M
2023-05-09 32.75 32.75 31.25 32.25 0.0M
2023-05-08 31.50 31.50 31.50 31.50 0.0M
2023-05-03 31.00 31.50 31.00 31.50 0.0M
2023-05-02 31.50 31.50 31.00 31.50 0.0M
2023-04-28 31.75 31.75 31.50 31.50 0.0M
2023-04-27 32.00 32.00 32.00 32.00 0.0M
2023-04-26 31.00 31.00 31.00 31.00 0.0M
2023-04-25 31.50 31.50 31.25 31.25 0.0M
2023-04-21 31.75 31.75 31.00 31.00 0.0M
2023-04-20 31.00 31.00 31.00 31.00 0.0M
2023-04-19 31.25 31.75 31.00 31.00 0.0M
2023-04-18 31.00 31.75 30.25 30.25 0.0M
2023-04-17 31.75 31.75 30.75 31.00 0.0M
2023-04-12 31.75 31.75 31.75 31.75 0.0M
2023-04-11 31.75 31.75 31.75 31.75 0.0M
2023-04-05 31.50 32.00 31.50 31.75 0.0M
2023-04-04 31.50 31.50 31.50 31.50 0.0M
2023-04-03 31.75 31.75 31.50 31.50 0.0M
2023-03-31 31.50 31.50 31.00 31.25 0.0M
2023-03-30 31.25 31.25 31.25 31.25 0.0M
2023-03-29 31.75 31.75 31.50 31.50 0.0M
2023-03-28 31.50 31.50 31.50 31.50 0.0M
2023-03-27 30.75 31.00 30.75 31.00 0.0M
2023-03-24 29.75 29.75 29.75 29.75 0.0M
2023-03-23 31.00 31.50 31.00 31.25 0.0M
2023-03-22 30.75 30.75 30.75 30.75 0.0M
2023-03-21 30.25 30.75 30.25 30.75 0.0M
2023-03-20 31.00 31.00 30.00 30.00 0.0M
2023-03-17 30.00 31.25 30.00 31.00 0.0M
2023-03-16 29.50 30.25 29.50 30.25 0.0M
2023-03-15 30.00 30.00 30.00 30.00 0.0M
2023-03-14 30.00 30.00 29.00 29.75 0.0M
2023-03-13 28.00 30.50 28.00 29.75 0.0M
2023-03-10 31.00 31.00 30.00 30.00 0.0M
2023-03-09 31.75 31.75 30.25 30.50 0.1M
2023-03-08 35.00 35.25 34.75 35.00 0.1M
2023-03-07 35.25 35.25 34.75 35.00 0.0M
2023-03-03 35.00 35.00 34.50 34.50 0.0M
2023-03-02 35.25 35.25 34.25 35.00 0.0M
2023-03-01 34.25 34.75 34.25 34.75 0.0M
2023-02-28 34.50 34.75 34.00 34.00 0.0M
2023-02-27 34.00 34.50 34.00 34.25 0.0M
2023-02-24 34.00 34.75 34.00 34.00 0.0M
2023-02-23 33.00 35.25 33.00 34.00 0.0M
2023-02-22 32.00 32.00 32.00 32.00 0.0M
2023-02-21 32.00 32.00 32.00 32.00 0.0M
2023-02-17 31.50 32.00 31.00 32.00 0.0M
2023-02-16 31.50 31.50 31.25 31.25 0.0M
2023-02-15 31.75 31.75 30.75 31.50 0.0M
2023-02-14 31.50 31.50 30.75 30.75 0.0M
2023-02-13 31.50 31.50 31.50 31.50 0.0M
2023-02-10 31.75 31.75 31.75 31.75 0.0M
2023-02-09 32.00 32.00 31.75 31.75 0.0M
2023-02-08 31.50 32.00 31.50 31.75 0.0M
2023-02-07 32.00 32.50 32.00 32.25 0.0M
2023-02-06 31.75 31.75 31.75 31.75 0.0M
2023-02-03 32.00 32.00 31.75 31.75 0.0M
2023-02-02 31.75 32.00 31.50 32.00 0.0M
2023-02-01 31.75 32.00 31.75 32.00 0.0M
2023-01-31 32.00 32.00 31.75 31.75 0.0M
2023-01-30 31.75 32.00 31.75 32.00 0.0M
2023-01-27 31.75 31.75 31.75 31.75 0.0M
2023-01-25 32.25 32.50 31.50 31.75 0.0M
2023-01-24 32.25 32.25 31.75 31.75 0.0M
2023-01-23 31.75 32.00 31.75 32.00 0.0M
2023-01-20 31.75 31.75 31.50 31.50 0.0M
2023-01-19 31.50 31.75 31.50 31.75 0.0M
2023-01-18 31.00 31.50 31.00 31.50 0.0M
2023-01-16 32.00 32.00 31.00 32.00 0.0M
2023-01-13 31.75 32.00 31.00 32.00 0.0M
2023-01-12 31.75 31.75 31.75 31.75 0.0M
2023-01-11 32.00 32.00 32.00 32.00 0.0M
2023-01-10 31.00 31.75 31.00 31.25 0.0M
2023-01-09 31.00 31.50 31.00 31.00 0.0M
2023-01-06 31.25 31.25 31.00 31.00 0.0M
2023-01-05 31.00 31.00 31.00 31.00 0.0M
2023-01-04 32.00 32.00 32.00 32.00 0.0M
2023-01-03 32.00 32.00 31.75 31.75 0.0M