Forth Smart Service PCL (FSMARTm)

FSMARTm
🏛️ タイ →
9.45
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 9.40 9.45 9.35 9.40 739.1K
10:00 9.40 9.40 9.35 9.40 436.9K
10:05 9.40 9.55 9.40 9.50 684.1K
10:10 9.45 9.45 9.40 9.40 247.3K
10:15 9.45 9.45 9.40 9.45 161.6K
10:20 9.45 9.45 9.40 9.45 63.0K
10:25 9.40 9.40 9.40 9.40 87.4K
10:30 9.35 9.35 9.35 9.35 13.7K
10:35 9.35 9.40 9.35 9.40 13.3K
10:40 9.40 9.40 9.35 9.35 80.4K
10:45 9.35 9.40 9.35 9.40 51.9K
10:50 9.40 9.40 9.40 9.40 2.3K
10:55 9.40 9.40 9.40 9.40 11.0K
11:00 9.40 9.40 9.40 9.40 19.3K
11:05 9.40 9.40 9.35 9.35 27.5K
11:10 9.35 9.35 9.35 9.35 1.8K
11:15 9.35 9.35 9.35 9.35 1.0K
11:20 9.35 9.35 9.35 9.35 4.7K
11:25 9.35 9.40 9.35 9.40 110.6K
11:40 9.40 9.40 9.35 9.35 22.2K
11:45 9.35 9.35 9.35 9.35 1.1K
11:50 9.35 9.35 9.35 9.35 2.7K
11:55 9.35 9.35 9.30 9.30 280.1K
12:00 9.35 9.35 9.25 9.25 343.4K
12:05 9.30 9.30 9.30 9.30 137.2K
12:10 9.30 9.30 9.30 9.30 25.0K
12:15 9.30 9.30 9.30 9.30 11.1K
12:20 9.35 9.35 9.30 9.35 42.0K
12:25 9.35 9.35 9.35 9.35 0.2K
13:55 9.35 9.35 9.35 9.35 20.5K
14:00 9.40 9.40 9.40 9.40 114.4K
14:05 9.40 9.55 9.40 9.50 327.3K
14:10 9.55 9.55 9.50 9.50 274.7K
14:15 9.50 9.50 9.50 9.50 85.6K
14:20 9.50 9.50 9.50 9.50 80.6K
14:25 9.50 9.55 9.50 9.50 97.7K
14:30 9.50 9.55 9.50 9.50 38.9K
14:35 9.55 9.55 9.50 9.50 279.4K
14:40 9.50 9.55 9.50 9.55 20.7K
14:45 9.50 9.50 9.50 9.50 0.4K
14:50 9.55 9.55 9.50 9.50 107.1K
14:55 9.50 9.50 9.50 9.50 50.0K
15:00 9.50 9.50 9.50 9.50 38.7K
15:05 9.50 9.50 9.45 9.45 5.5K
15:10 9.50 9.60 9.50 9.50 449.6K
15:15 9.50 9.50 9.45 9.45 129.8K
15:20 9.50 9.50 9.45 9.45 6.1K
15:25 9.45 9.45 9.45 9.45 1.0K
15:30 9.45 9.50 9.40 9.40 56.1K
15:35 9.40 9.45 9.40 9.45 59.1K
15:40 9.45 9.45 9.45 9.45 75.3K
15:45 9.45 9.50 9.45 9.50 4.4K
15:50 9.45 9.45 9.45 9.45 3.4K
15:55 9.45 9.45 9.45 9.45 35.6K
16:05 9.40 9.45 9.40 9.40 57.2K
16:10 9.40 9.45 9.40 9.45 188.5K
16:15 9.45 9.45 9.45 9.45 45.0K
16:20 9.45 9.45 9.45 9.45 0.1K
16:25 9.45 9.45 9.40 9.45 246.6K
16:35 9.45 9.45 9.45 9.45 465.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 9.40 9.60 9.25 9.45 7.0M
2025-09-25 9.10 9.85 8.80 9.35 24.4M
2025-09-24 8.60 8.80 8.60 8.80 4.8M
2025-09-23 8.60 8.75 8.40 8.50 3.5M
2025-09-22 9.10 9.10 8.50 8.65 5.5M
2025-09-19 8.65 9.00 8.45 8.90 8.5M
2025-09-18 8.15 8.90 8.15 8.65 19.4M
2025-09-17 7.50 8.40 7.50 8.15 14.2M
2025-09-16 7.35 7.50 7.35 7.45 2.0M
2025-09-15 7.35 7.35 7.15 7.35 3.0M
2025-09-12 7.25 7.55 7.20 7.25 6.6M
2025-09-11 7.30 7.30 7.15 7.15 1.4M
2025-09-10 7.20 7.40 7.15 7.25 3.1M
2025-09-09 7.25 7.30 7.05 7.15 3.9M
2025-09-08 7.20 7.35 7.10 7.25 5.8M
2025-09-05 6.80 7.15 6.70 6.95 8.2M
2025-09-04 6.30 6.75 6.30 6.60 5.0M
2025-09-03 6.15 6.25 6.10 6.20 1.1M
2025-09-02 6.10 6.15 6.10 6.10 0.4M
2025-09-01 6.05 6.10 6.00 6.10 0.5M
2025-08-29 6.00 6.05 5.95 6.00 0.6M
2025-08-28 6.00 6.05 5.95 6.05 0.5M
2025-08-27 5.95 6.10 5.95 6.00 0.8M
2025-08-26 6.10 6.10 5.95 5.95 1.0M
2025-08-25 6.20 6.25 6.15 6.25 1.0M
2025-08-22 6.15 6.20 6.10 6.15 0.4M
2025-08-21 6.15 6.15 6.10 6.10 0.6M
2025-08-20 6.10 6.15 6.00 6.15 1.1M
2025-08-19 6.15 6.25 6.10 6.10 1.5M
2025-08-18 6.10 6.30 6.10 6.15 2.0M
2025-08-15 5.95 6.20 5.85 6.10 5.6M
2025-08-14 7.20 7.20 5.60 5.85 20.5M
2025-08-13 7.00 7.15 6.90 7.05 0.9M
2025-08-08 6.90 7.05 6.90 7.05 0.7M
2025-08-07 6.90 7.15 6.90 6.90 1.3M
2025-08-06 6.50 6.85 6.50 6.80 1.3M
2025-08-05 6.30 6.50 6.30 6.50 0.4M
2025-08-04 6.40 6.40 6.00 6.30 1.2M
2025-08-01 6.70 6.70 6.35 6.45 0.6M
2025-07-31 6.75 6.75 6.55 6.60 0.7M
2025-07-30 6.50 6.75 6.40 6.75 1.1M
2025-07-29 6.45 6.50 6.30 6.50 0.5M
2025-07-25 6.40 6.45 6.25 6.30 0.2M
2025-07-24 6.40 6.50 6.10 6.40 1.9M
2025-07-23 6.35 6.60 6.35 6.55 0.6M
2025-07-22 6.50 6.50 6.25 6.35 0.6M
2025-07-21 6.80 6.85 6.40 6.45 1.4M
2025-07-18 6.35 6.70 6.35 6.70 0.8M
2025-07-17 6.30 6.50 6.30 6.35 0.8M
2025-07-16 6.35 6.50 6.25 6.30 0.5M
2025-07-15 6.10 6.50 6.10 6.45 1.3M
2025-07-14 5.90 6.20 5.90 6.15 0.7M
2025-07-11 5.95 6.05 5.85 5.95 0.4M
2025-07-09 6.00 6.00 5.80 5.90 0.4M
2025-07-08 5.75 6.10 5.75 6.00 0.6M
2025-07-07 5.80 5.95 5.80 5.85 0.2M
2025-07-04 6.05 6.15 5.80 5.90 1.4M
2025-07-03 5.75 6.15 5.75 6.05 1.5M
2025-07-02 5.65 5.80 5.60 5.80 0.3M
2025-07-01 5.65 5.80 5.60 5.70 0.3M
2025-06-30 5.70 5.80 5.65 5.70 0.2M
2025-06-27 5.95 6.05 5.60 5.65 0.9M
2025-06-26 5.55 5.95 5.55 5.90 1.2M
2025-06-25 5.80 5.80 5.35 5.65 1.4M
2025-06-24 5.50 5.80 5.50 5.70 0.5M
2025-06-23 5.60 5.75 5.40 5.45 0.7M
2025-06-20 5.55 5.80 5.55 5.75 0.5M
2025-06-19 5.75 5.80 5.60 5.65 1.0M
2025-06-18 5.95 5.95 5.85 5.90 0.4M
2025-06-17 6.00 6.00 5.85 5.95 0.6M
2025-06-16 6.10 6.10 5.90 6.00 0.4M
2025-06-13 6.65 6.65 6.20 6.20 0.8M
2025-06-12 6.65 6.95 6.65 6.70 0.6M
2025-06-11 6.75 6.75 6.60 6.60 0.2M
2025-06-10 6.85 6.90 6.70 6.70 0.2M
2025-06-09 6.70 6.90 6.70 6.80 0.3M
2025-06-06 6.60 6.75 6.60 6.70 0.1M
2025-06-05 6.60 6.75 6.55 6.70 0.3M
2025-06-04 6.90 6.90 6.55 6.70 0.6M
2025-05-30 6.90 7.15 6.80 6.90 0.8M
2025-05-29 6.70 6.95 6.70 6.95 0.4M
2025-05-28 6.90 6.90 6.70 6.70 0.2M
2025-05-27 7.05 7.05 6.60 6.90 0.7M
2025-05-26 7.10 7.15 7.00 7.05 0.2M
2025-05-23 7.00 7.20 7.00 7.05 0.3M
2025-05-22 7.15 7.20 6.95 7.05 0.6M
2025-05-21 7.35 7.55 7.20 7.20 0.9M
2025-05-20 7.20 7.30 7.15 7.30 0.2M
2025-05-19 7.35 7.40 7.15 7.15 0.4M
2025-05-16 7.70 7.70 7.30 7.40 1.0M
2025-05-15 7.60 7.80 7.45 7.60 1.3M
2025-05-14 7.80 8.05 7.40 7.60 6.4M
2025-05-13 6.95 7.25 6.90 7.15 1.6M
2025-05-09 6.55 6.90 6.55 6.85 0.8M
2025-05-08 6.20 6.65 6.20 6.60 0.9M
2025-05-07 6.15 6.35 6.15 6.30 0.2M
2025-05-06 6.35 6.35 6.15 6.25 0.4M
2025-05-02 6.50 6.55 6.35 6.45 0.2M
2025-04-30 6.55 6.55 6.45 6.50 0.2M
2025-04-29 6.55 6.60 6.45 6.55 0.4M
2025-04-28 6.70 6.75 6.50 6.60 0.3M
2025-04-25 6.40 6.75 6.25 6.70 1.7M
2025-04-24 6.15 6.35 6.10 6.30 0.6M
2025-04-23 6.15 6.35 6.15 6.20 0.6M
2025-04-22 6.05 6.15 6.00 6.15 0.3M
2025-04-21 6.35 6.35 5.95 6.05 0.7M
2025-04-18 5.95 6.35 5.90 6.25 0.8M
2025-04-17 5.85 6.05 5.80 5.90 0.5M
2025-04-16 5.55 5.90 5.40 5.80 0.4M
2025-04-11 5.70 5.75 5.45 5.55 0.7M
2025-04-10 5.85 5.90 5.70 5.70 0.7M
2025-04-09 5.70 5.80 5.50 5.65 0.8M
2025-04-08 5.90 5.95 5.70 5.75 1.0M
2025-04-04 6.20 6.20 6.00 6.10 0.3M
2025-04-03 5.90 6.25 5.90 6.20 0.7M
2025-04-02 5.85 6.00 5.85 5.90 0.2M
2025-04-01 5.75 5.90 5.75 5.85 0.1M
2025-03-31 5.80 5.85 5.75 5.80 0.4M
2025-03-28 5.95 5.95 5.85 5.85 0.2M
2025-03-27 5.95 5.95 5.90 5.90 0.1M
2025-03-26 6.00 6.00 5.90 5.95 0.2M
2025-03-25 6.05 6.05 5.90 5.95 0.3M
2025-03-24 5.85 6.05 5.85 6.00 0.2M
2025-03-21 5.95 6.00 5.85 5.85 0.4M
2025-03-20 6.15 6.15 5.90 5.95 0.4M
2025-03-19 6.00 6.20 6.00 6.10 1.0M
2025-03-18 5.85 6.10 5.80 5.95 1.1M
2025-03-17 5.80 5.95 5.75 5.85 0.5M
2025-03-14 5.70 5.90 5.60 5.80 0.5M
2025-03-13 5.65 5.75 5.60 5.65 0.7M
2025-03-12 5.95 5.95 5.65 5.65 1.5M
2025-03-11 5.85 6.05 5.80 6.00 0.8M
2025-03-10 6.05 6.05 5.85 5.85 1.3M
2025-03-07 5.95 6.15 5.95 6.10 0.6M
2025-03-06 6.20 6.20 5.95 5.95 1.2M
2025-03-05 6.05 6.20 6.00 6.10 1.4M
2025-03-04 6.35 6.45 5.80 6.10 3.5M
2025-03-03 6.55 6.65 6.40 6.45 2.2M
2025-02-28 6.15 6.80 6.00 6.60 7.9M
2025-02-27 7.25 7.35 6.80 6.95 1.7M
2025-02-26 7.10 7.30 7.05 7.20 1.0M
2025-02-25 7.25 7.25 7.00 7.10 1.3M
2025-02-24 7.15 7.50 7.05 7.30 1.8M
2025-02-21 7.10 7.20 7.00 7.20 0.7M
2025-02-20 7.15 7.20 7.00 7.15 1.1M
2025-02-19 7.00 7.10 6.95 7.10 0.4M
2025-02-18 6.90 7.20 6.75 7.00 1.9M
2025-02-17 6.25 6.85 6.20 6.80 2.1M
2025-02-14 6.10 6.35 6.05 6.25 1.0M
2025-02-13 6.35 6.35 6.10 6.10 0.8M
2025-02-11 6.20 6.40 6.15 6.40 0.6M
2025-02-10 6.25 6.30 6.10 6.20 0.4M
2025-02-07 6.30 6.35 6.00 6.35 2.0M
2025-02-06 6.45 6.50 6.20 6.30 1.7M
2025-02-05 6.50 6.70 6.40 6.45 0.9M
2025-02-04 6.60 6.70 6.50 6.50 1.0M
2025-02-03 6.35 6.55 6.35 6.55 1.6M
2025-01-31 6.80 6.90 6.50 6.60 2.1M
2025-01-30 6.90 6.95 6.75 6.80 1.6M
2025-01-29 6.95 7.10 6.85 6.95 0.5M
2025-01-28 6.95 7.00 6.80 7.00 1.4M
2025-01-27 7.25 7.25 7.00 7.00 1.0M
2025-01-24 6.95 7.25 6.90 7.25 3.3M
2025-01-23 7.05 7.25 6.95 6.95 1.8M
2025-01-22 6.95 7.10 6.90 7.05 1.0M
2025-01-21 6.85 7.10 6.80 7.05 1.3M
2025-01-20 6.80 6.95 6.75 6.85 0.6M
2025-01-17 6.90 7.05 6.70 6.90 2.4M
2025-01-16 7.10 7.15 6.90 7.00 1.3M
2025-01-15 6.90 7.10 6.85 7.10 1.5M
2025-01-14 7.15 7.15 6.90 6.90 2.2M
2025-01-13 6.95 7.15 6.85 7.10 3.2M
2025-01-10 7.90 7.90 6.85 7.00 11.5M
2025-01-09 8.45 8.50 7.85 7.90 7.5M
2025-01-08 8.15 8.50 8.10 8.45 9.7M
2025-01-07 7.95 8.20 7.95 8.15 1.8M
2025-01-06 8.00 8.05 7.85 8.00 1.4M
2025-01-03 8.00 8.30 7.95 8.05 3.4M
2025-01-02 8.00 8.05 7.90 8.00 1.8M