FTSE SET All-Share (FTFSTHA)

FTFSTHA
🏛️ タイ →
1,415.82
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
2021-12-30 1,827.63 1,834.55 1,827.63 1,830.79 4,763.3M
2021-12-29 1,813.69 1,829.95 1,813.69 1,827.63 4,895.6M
2021-12-28 1,804.85 1,820.04 1,804.85 1,813.69 5,471.0M
2021-12-27 1,806.25 1,812.58 1,802.12 1,804.85 4,120.3M
2021-12-24 1,809.06 1,813.02 1,804.23 1,806.25 3,876.7M
2021-12-23 1,793.31 1,814.71 1,793.31 1,809.06 4,600.6M
2021-12-22 1,789.35 1,800.00 1,789.35 1,793.31 3,975.3M
2021-12-21 1,781.51 1,796.84 1,781.51 1,789.35 3,588.0M
2021-12-20 1,813.51 1,813.51 1,779.04 1,781.51 5,621.2M
2021-12-17 1,818.90 1,818.90 1,808.03 1,813.51 5,333.9M
2021-12-16 1,790.27 1,818.90 1,790.27 1,818.90 6,058.0M
2021-12-15 1,798.74 1,798.74 1,788.59 1,790.27 5,840.6M
2021-12-14 1,794.06 1,798.74 1,780.63 1,798.74 5,461.2M
2021-12-13 1,785.73 1,797.26 1,785.73 1,794.06 5,481.7M
2021-12-09 1,785.43 1,790.98 1,779.70 1,785.73 5,308.3M
2021-12-08 1,776.27 1,788.77 1,776.18 1,785.43 5,517.0M
2021-12-07 1,749.43 1,778.12 1,749.43 1,776.27 4,885.2M
2021-12-03 1,753.41 1,760.19 1,749.40 1,749.43 3,650.6M
2021-12-02 1,754.51 1,754.51 1,740.92 1,753.41 3,855.7M
2021-12-01 1,728.59 1,754.51 1,723.33 1,754.51 4,753.5M
2021-11-30 1,755.47 1,779.36 1,727.26 1,728.59 8,314.3M
2021-11-29 1,783.16 1,789.39 1,754.79 1,755.47 6,649.3M
2021-11-26 1,827.24 1,827.24 1,782.00 1,783.16 9,344.3M
2021-11-25 1,826.62 1,835.13 1,823.52 1,827.24 5,236.0M
2021-11-24 1,821.23 1,835.19 1,821.23 1,826.62 6,119.8M
2021-11-23 1,826.99 1,831.31 1,819.13 1,821.23 6,900.8M
2021-11-22 1,820.46 1,829.80 1,820.46 1,826.99 7,457.0M
2021-11-19 1,831.28 1,837.09 1,818.41 1,820.46 8,224.2M
2021-11-18 1,826.84 1,834.20 1,825.00 1,831.28 5,643.3M
2021-11-17 1,826.14 1,833.85 1,825.12 1,826.84 6,356.1M
2021-11-16 1,819.53 1,831.50 1,819.53 1,826.14 5,436.5M
2021-11-15 1,814.47 1,823.98 1,814.47 1,819.53 4,480.0M
2021-11-12 1,815.25 1,823.62 1,814.45 1,814.47 4,520.0M
2021-11-11 1,813.18 1,817.03 1,808.87 1,815.25 4,036.8M
2021-11-10 1,813.38 1,815.96 1,806.13 1,813.18 4,094.9M
2021-11-09 1,808.83 1,816.22 1,806.41 1,813.38 3,734.0M
2021-11-08 1,802.14 1,814.08 1,802.14 1,808.83 5,133.6M
2021-11-05 1,802.94 1,803.63 1,795.82 1,802.14 2,615.5M
2021-11-04 1,786.21 1,804.22 1,783.17 1,802.94 3,693.6M
2021-11-03 1,794.90 1,801.23 1,781.94 1,786.21 6,450.3M
2021-11-02 1,788.35 1,799.33 1,781.88 1,794.90 4,184.6M
2021-11-01 1,796.44 1,806.02 1,785.28 1,788.35 4,149.4M
2021-10-29 1,794.23 1,799.69 1,790.72 1,796.44 4,147.6M
2021-10-28 1,796.48 1,801.69 1,790.49 1,794.23 4,753.0M
2021-10-27 1,805.17 1,805.17 1,796.04 1,796.48 5,052.0M
2021-10-26 1,806.57 1,811.45 1,796.45 1,805.17 3,950.7M
2021-10-25 1,815.33 1,817.57 1,802.88 1,806.57 3,865.3M
2021-10-21 1,808.32 1,817.12 1,808.32 1,815.33 4,655.8M
2021-10-20 1,799.39 1,809.24 1,799.39 1,808.32 3,509.3M
2021-10-19 1,815.46 1,820.29 1,795.71 1,799.39 5,182.4M
2021-10-18 1,807.65 1,817.55 1,807.65 1,815.46 4,346.1M
2021-10-15 1,809.02 1,821.09 1,804.08 1,807.65 6,672.9M
2021-10-14 1,811.40 1,816.99 1,805.49 1,809.02 7,773.8M
2021-10-12 1,799.83 1,815.73 1,799.83 1,811.40 7,175.2M
2021-10-11 1,807.32 1,815.28 1,796.95 1,799.83 6,771.7M
2021-10-08 1,801.62 1,812.86 1,801.62 1,807.32 6,006.2M
2021-10-07 1,785.17 1,804.87 1,785.17 1,801.62 6,743.3M
2021-10-06 1,791.06 1,799.13 1,783.69 1,785.17 5,702.6M
2021-10-05 1,781.03 1,793.12 1,779.29 1,791.06 4,473.7M
2021-10-04 1,769.34 1,786.21 1,769.34 1,781.03 4,334.3M
2021-10-01 1,767.94 1,773.00 1,756.52 1,769.34 4,808.7M
2021-09-30 1,781.60 1,786.04 1,762.52 1,767.94 5,547.8M
2021-09-29 1,781.87 1,787.98 1,769.30 1,781.60 5,111.8M
2021-09-28 1,787.29 1,792.79 1,779.43 1,781.87 5,718.5M
2021-09-27 1,796.27 1,805.59 1,784.19 1,787.29 8,233.2M
2021-09-23 1,774.88 1,801.47 1,774.88 1,796.27 8,280.8M
2021-09-22 1,769.07 1,778.30 1,767.75 1,774.88 4,947.1M
2021-09-21 1,750.17 1,771.42 1,742.90 1,769.07 4,336.8M
2021-09-20 1,775.31 1,775.31 1,747.59 1,750.17 5,038.7M
2021-09-17 1,782.10 1,785.78 1,767.85 1,775.31 6,524.4M
2021-09-16 1,774.03 1,782.70 1,774.03 1,782.10 4,990.6M
2021-09-15 1,769.36 1,775.70 1,766.78 1,774.03 5,071.4M
2021-09-14 1,773.09 1,778.72 1,766.05 1,769.36 5,778.8M
2021-09-13 1,769.10 1,778.68 1,763.71 1,773.09 7,127.5M
2021-09-10 1,765.38 1,774.38 1,755.67 1,769.10 7,743.5M
2021-09-09 1,774.92 1,780.87 1,761.24 1,765.38 8,762.8M
2021-09-08 1,774.60 1,774.92 1,761.92 1,774.92 6,695.0M
2021-09-07 1,786.14 1,796.42 1,774.41 1,774.60 7,957.4M
2021-09-06 1,791.35 1,793.89 1,783.43 1,786.14 8,708.3M
2021-09-03 1,790.45 1,797.76 1,784.64 1,791.35 6,436.0M
2021-09-02 1,778.15 1,794.35 1,778.15 1,790.45 6,517.1M
2021-09-01 1,790.86 1,796.60 1,775.74 1,778.15 7,508.9M
2021-08-31 1,788.93 1,797.19 1,782.19 1,790.86 5,605.1M
2021-08-30 1,765.12 1,790.70 1,765.12 1,788.93 5,802.1M
2021-08-27 1,752.77 1,768.38 1,750.56 1,765.12 5,894.4M
2021-08-26 1,752.61 1,754.51 1,746.50 1,752.77 4,245.4M
2021-08-25 1,737.43 1,752.93 1,737.43 1,752.61 4,560.0M
2021-08-24 1,731.21 1,749.67 1,731.21 1,737.43 5,911.2M
2021-08-23 1,693.00 1,731.86 1,693.00 1,731.21 6,507.5M
2021-08-20 1,683.22 1,694.47 1,683.22 1,693.00 4,380.9M
2021-08-19 1,693.06 1,694.71 1,683.22 1,683.22 3,726.9M
2021-08-18 1,684.40 1,697.59 1,684.40 1,693.06 4,163.0M
2021-08-17 1,669.21 1,686.52 1,669.21 1,684.40 4,195.1M
2021-08-16 1,666.33 1,669.80 1,650.88 1,669.21 4,527.8M
2021-08-13 1,668.37 1,676.02 1,661.22 1,666.33 4,472.8M
2021-08-11 1,677.96 1,686.41 1,667.72 1,668.37 5,198.8M
2021-08-10 1,675.46 1,686.63 1,674.90 1,677.96 4,416.2M
2021-08-09 1,655.51 1,678.91 1,655.51 1,675.46 3,366.3M
2021-08-06 1,661.40 1,668.33 1,645.75 1,655.51 3,748.9M
2021-08-05 1,680.84 1,682.46 1,660.54 1,661.40 4,269.9M
2021-08-04 1,677.07 1,683.04 1,668.90 1,680.84 3,238.2M
2021-08-03 1,659.43 1,677.07 1,659.03 1,677.07 3,984.0M
2021-08-02 1,656.74 1,659.62 1,648.00 1,659.43 3,898.8M
2021-07-30 1,672.67 1,672.67 1,651.56 1,656.74 5,337.2M
2021-07-29 1,673.34 1,680.19 1,669.79 1,672.67 5,469.1M
2021-07-27 1,683.01 1,688.87 1,666.83 1,673.34 4,314.3M
2021-07-23 1,692.52 1,692.52 1,678.22 1,683.01 3,527.7M
2021-07-22 1,677.08 1,695.85 1,677.08 1,692.52 4,034.2M
2021-07-21 1,678.49 1,684.65 1,669.74 1,677.08 3,825.2M
2021-07-20 1,698.97 1,698.97 1,671.17 1,678.49 5,515.5M
2021-07-19 1,719.31 1,719.31 1,695.84 1,698.97 3,953.0M
2021-07-16 1,712.08 1,720.87 1,709.61 1,719.31 5,332.1M
2021-07-15 1,714.61 1,722.85 1,712.92 1,712.92 4,007.5M
2021-07-14 1,719.04 1,719.04 1,704.88 1,714.61 3,846.5M
2021-07-13 1,693.82 1,719.95 1,693.82 1,719.04 4,445.9M
2021-07-12 1,696.96 1,706.23 1,688.36 1,693.82 4,323.5M
2021-07-09 1,688.29 1,701.70 1,682.06 1,696.96 6,490.6M
2021-07-08 1,724.64 1,724.64 1,684.47 1,688.29 8,596.4M
2021-07-07 1,740.55 1,740.55 1,721.93 1,724.64 5,065.3M
2021-07-06 1,729.81 1,745.36 1,729.81 1,740.55 3,791.2M
2021-07-05 1,731.61 1,734.12 1,724.06 1,729.81 3,730.1M
2021-07-02 1,748.63 1,750.35 1,728.42 1,731.61 4,899.8M
2021-07-01 1,741.29 1,751.66 1,738.30 1,748.63 4,977.3M
2021-06-30 1,745.51 1,755.23 1,738.71 1,741.29 5,287.8M
2021-06-29 1,734.96 1,750.92 1,734.96 1,745.51 4,133.2M
2021-06-28 1,739.12 1,739.12 1,721.19 1,734.96 5,015.5M
2021-06-25 1,742.61 1,754.26 1,734.16 1,739.12 4,618.7M
2021-06-24 1,746.58 1,746.58 1,725.83 1,742.61 6,972.7M
2021-06-23 1,757.51 1,763.77 1,746.15 1,746.58 5,523.0M
2021-06-22 1,760.28 1,773.55 1,757.51 1,757.51 6,580.6M
2021-06-21 1,774.30 1,774.30 1,750.96 1,760.28 7,474.7M
2021-06-18 1,779.74 1,782.84 1,764.88 1,774.30 8,036.4M
2021-06-17 1,786.23 1,794.37 1,778.31 1,779.74 6,378.7M
2021-06-16 1,782.94 1,793.02 1,780.70 1,786.23 5,472.7M
2021-06-15 1,799.62 1,801.08 1,779.75 1,782.94 6,376.9M
2021-06-14 1,801.02 1,807.15 1,794.90 1,799.62 7,683.6M
2021-06-11 1,789.65 1,801.98 1,789.65 1,801.02 7,024.6M
2021-06-10 1,788.49 1,800.39 1,787.12 1,789.65 7,103.1M
2021-06-09 1,771.52 1,791.46 1,771.52 1,788.49 6,239.7M
2021-06-08 1,769.19 1,776.58 1,762.42 1,771.52 8,559.3M
2021-06-07 1,767.31 1,782.07 1,767.31 1,769.19 7,134.9M
2021-06-04 1,774.28 1,778.65 1,767.31 1,767.31 6,967.4M
2021-06-02 1,776.24 1,784.94 1,770.28 1,774.28 8,871.9M
2021-06-01 1,747.64 1,777.18 1,747.64 1,776.24 7,932.3M
2021-05-31 1,737.57 1,748.93 1,732.85 1,747.64 7,397.3M
2021-05-28 1,739.10 1,752.19 1,734.80 1,737.57 6,402.1M
2021-05-27 1,722.58 1,744.94 1,722.58 1,739.10 7,732.2M
2021-05-25 1,703.52 1,724.08 1,703.52 1,722.58 5,681.5M
2021-05-24 1,707.28 1,714.04 1,701.47 1,703.52 7,540.0M
2021-05-21 1,709.64 1,714.32 1,700.80 1,707.28 8,316.7M
2021-05-20 1,716.98 1,724.81 1,709.64 1,709.64 6,264.7M
2021-05-19 1,724.79 1,726.15 1,713.70 1,716.98 7,401.5M
2021-05-18 1,705.20 1,726.78 1,705.20 1,724.79 9,799.7M
2021-05-17 1,706.63 1,709.60 1,686.74 1,705.20 10,547.4M
2021-05-14 1,705.41 1,714.54 1,688.38 1,706.63 6,229.8M
2021-05-13 1,724.38 1,724.38 1,660.34 1,693.62 8,281.6M
2021-05-12 1,740.38 1,740.38 1,711.47 1,724.38 5,053.3M
2021-05-11 1,748.50 1,748.50 1,725.87 1,740.38 5,518.3M
2021-05-10 1,745.49 1,757.26 1,739.08 1,748.50 4,199.7M
2021-05-07 1,734.28 1,750.07 1,734.28 1,745.49 4,514.9M
2021-05-06 1,712.12 1,736.73 1,712.12 1,734.28 4,424.8M
2021-05-05 1,750.29 1,750.29 1,711.10 1,712.12 7,383.9M
2021-04-30 1,761.39 1,762.68 1,749.08 1,750.29 5,686.9M
2021-04-29 1,743.11 1,762.98 1,743.11 1,761.39 6,407.5M
2021-04-28 1,725.80 1,743.87 1,725.80 1,743.11 5,057.7M
2021-04-27 1,725.37 1,735.80 1,719.80 1,725.80 5,766.5M
2021-04-26 1,719.99 1,727.10 1,708.95 1,725.37 4,239.5M
2021-04-23 1,738.20 1,738.20 1,716.37 1,719.99 4,575.6M
2021-04-22 1,751.72 1,760.42 1,735.40 1,738.20 4,932.3M
2021-04-21 1,753.72 1,755.64 1,747.45 1,751.72 3,927.8M
2021-04-20 1,746.16 1,756.64 1,740.99 1,753.72 4,562.4M
2021-04-19 1,718.49 1,746.16 1,718.49 1,746.16 4,481.5M
2021-04-16 1,711.65 1,718.55 1,698.58 1,718.49 5,306.7M
2021-04-12 1,739.57 1,739.57 1,708.27 1,711.65 4,751.6M
2021-04-09 1,730.52 1,746.44 1,730.52 1,739.57 4,472.5M
2021-04-08 1,729.66 1,735.77 1,724.34 1,730.52 5,343.6M
2021-04-07 1,753.21 1,753.21 1,728.80 1,729.66 7,045.4M
2021-04-05 1,775.75 1,779.22 1,750.91 1,753.21 7,081.5M
2021-04-02 1,776.89 1,788.74 1,774.22 1,775.75 6,653.8M
2021-04-01 1,769.41 1,782.79 1,769.41 1,776.89 6,175.0M
2021-03-31 1,773.11 1,776.37 1,767.88 1,769.41 4,442.9M
2021-03-30 1,765.66 1,777.14 1,765.66 1,773.11 5,992.6M
2021-03-29 1,755.30 1,775.70 1,755.30 1,765.66 4,528.5M
2021-03-26 1,752.59 1,761.92 1,747.99 1,755.30 4,716.1M
2021-03-25 1,748.91 1,760.84 1,748.91 1,752.59 6,907.8M
2021-03-24 1,743.53 1,748.91 1,733.98 1,748.91 6,931.7M
2021-03-23 1,744.17 1,752.42 1,741.92 1,743.53 6,297.1M
2021-03-22 1,741.14 1,749.35 1,731.99 1,744.17 4,377.3M
2021-03-19 1,745.33 1,745.33 1,731.95 1,741.14 4,964.9M
2021-03-18 1,745.52 1,763.78 1,745.33 1,745.33 4,758.0M
2021-03-17 1,746.11 1,752.41 1,739.68 1,745.52 4,550.0M
2021-03-16 1,746.81 1,756.06 1,744.07 1,746.11 5,749.9M
2021-03-15 1,751.03 1,759.45 1,743.69 1,746.81 4,193.9M
2021-03-12 1,761.46 1,771.32 1,747.11 1,751.03 5,482.4M
2021-03-11 1,759.93 1,772.00 1,756.39 1,761.46 5,988.8M
2021-03-10 1,733.85 1,759.93 1,732.54 1,759.93 6,042.1M
2021-03-09 1,727.47 1,737.28 1,718.47 1,733.85 4,793.9M
2021-03-08 1,725.97 1,748.17 1,724.26 1,727.47 5,423.4M
2021-03-05 1,714.72 1,738.40 1,711.66 1,725.97 5,178.0M
2021-03-04 1,727.57 1,727.57 1,711.17 1,714.72 5,274.6M
2021-03-03 1,681.66 1,727.57 1,681.66 1,727.57 5,972.6M
2021-03-02 1,681.06 1,688.06 1,680.31 1,681.66 4,422.4M
2021-03-01 1,672.64 1,685.68 1,665.33 1,681.06 5,217.1M
2021-02-25 1,663.23 1,687.38 1,663.23 1,672.64 5,167.7M
2021-02-24 1,673.75 1,681.18 1,659.18 1,663.23 4,042.2M
2021-02-23 1,645.66 1,680.68 1,645.66 1,673.55 3,841.2M
2021-02-22 1,671.90 1,676.35 1,644.60 1,645.66 4,806.2M
2021-02-19 1,685.99 1,685.99 1,665.34 1,671.90 4,119.2M
2021-02-18 1,692.73 1,699.60 1,685.99 1,685.99 4,085.6M
2021-02-17 1,697.09 1,705.38 1,691.62 1,692.73 3,817.0M
2021-02-16 1,695.48 1,705.35 1,695.48 1,697.09 3,421.2M
2021-02-15 1,686.51 1,702.07 1,686.51 1,695.48 3,572.8M
2021-02-11 1,694.54 1,698.78 1,679.47 1,686.51 3,010.8M
2021-02-10 1,696.67 1,706.56 1,691.33 1,694.54 3,912.4M
2021-02-09 1,694.28 1,709.46 1,694.28 1,696.67 5,503.8M
2021-02-08 1,664.63 1,694.28 1,664.63 1,694.28 5,639.4M
2021-02-05 1,646.62 1,665.46 1,646.62 1,664.63 3,955.5M
2021-02-04 1,644.08 1,656.42 1,638.90 1,646.62 4,058.3M
2021-02-03 1,647.88 1,663.99 1,644.08 1,644.08 4,473.9M
2021-02-02 1,640.64 1,660.87 1,640.64 1,647.88 3,828.8M
2021-02-01 1,625.91 1,643.10 1,615.05 1,640.64 4,215.1M
2021-01-29 1,627.44 1,640.08 1,615.09 1,625.91 5,208.6M
2021-01-28 1,662.36 1,662.36 1,627.44 1,627.44 4,803.6M
2021-01-27 1,680.79 1,682.93 1,662.36 1,662.36 3,893.5M
2021-01-26 1,668.74 1,683.78 1,655.94 1,680.79 3,705.1M
2021-01-25 1,664.68 1,671.62 1,655.62 1,668.74 4,032.6M
2021-01-22 1,678.91 1,684.19 1,662.19 1,664.68 4,574.2M
2021-01-21 1,673.36 1,692.51 1,673.36 1,678.91 5,233.4M
2021-01-20 1,680.07 1,688.39 1,669.88 1,673.58 4,599.9M
2021-01-19 1,668.25 1,688.33 1,668.25 1,680.07 4,050.3M
2021-01-18 1,682.10 1,682.10 1,661.29 1,668.25 3,670.6M
2021-01-15 1,700.62 1,709.81 1,677.57 1,682.10 4,647.1M
2021-01-14 1,710.80 1,718.34 1,698.69 1,700.62 4,750.3M
2021-01-13 1,701.78 1,726.87 1,701.78 1,710.80 5,812.4M
2021-01-12 1,699.14 1,704.62 1,689.15 1,701.78 4,389.1M
2021-01-11 1,700.83 1,714.60 1,690.49 1,699.14 5,196.6M
2021-01-08 1,677.65 1,703.32 1,677.65 1,700.83 7,094.9M
2021-01-07 1,652.10 1,685.58 1,652.10 1,677.65 8,995.9M
2021-01-06 1,665.14 1,677.90 1,645.04 1,652.10 9,098.1M
2021-01-05 1,627.05 1,665.14 1,624.71 1,665.14 7,168.0M
2021-01-04 1,606.84 1,627.05 1,578.77 1,627.05 5,606.6M