FTSE SET Large Cap (FTFSTHL)

FTFSTHL
🏛️ タイ →
1,456.48
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 1,590.13 1,597.41 1,585.60 1,591.41 1,087.9M
2021-12-29 1,575.63 1,592.12 1,574.70 1,590.13 1,458.6M
2021-12-28 1,563.04 1,580.61 1,563.04 1,575.63 1,651.4M
2021-12-27 1,564.70 1,569.97 1,557.95 1,563.04 534.7M
2021-12-24 1,567.63 1,572.09 1,561.41 1,564.70 563.8M
2021-12-23 1,551.53 1,573.98 1,551.53 1,567.63 1,031.7M
2021-12-22 1,547.71 1,557.51 1,547.71 1,551.53 546.2M
2021-12-21 1,541.85 1,556.59 1,541.85 1,547.71 609.9M
2021-12-20 1,573.49 1,573.49 1,537.43 1,541.85 1,257.8M
2021-12-17 1,578.21 1,578.21 1,566.48 1,573.49 1,423.7M
2021-12-16 1,548.67 1,578.21 1,548.34 1,578.21 1,481.9M
2021-12-15 1,559.81 1,559.81 1,545.46 1,548.67 553.2M
2021-12-14 1,553.08 1,559.81 1,539.37 1,559.81 863.1M
2021-12-13 1,546.53 1,558.09 1,542.99 1,553.08 845.2M
2021-12-09 1,549.07 1,553.97 1,539.29 1,546.53 1,106.2M
2021-12-08 1,541.13 1,552.98 1,537.80 1,549.07 1,437.3M
2021-12-07 1,516.03 1,543.00 1,516.03 1,541.13 1,170.3M
2021-12-03 1,522.34 1,526.61 1,515.14 1,516.03 787.9M
2021-12-02 1,522.51 1,522.51 1,506.90 1,522.34 793.6M
2021-12-01 1,496.50 1,523.51 1,493.01 1,522.51 1,206.9M
2021-11-30 1,518.92 1,542.53 1,494.33 1,496.50 2,510.7M
2021-11-29 1,547.16 1,551.46 1,517.46 1,518.92 1,575.6M
2021-11-26 1,589.63 1,589.63 1,543.56 1,547.16 3,014.4M
2021-11-25 1,589.31 1,598.54 1,584.05 1,589.63 1,611.8M
2021-11-24 1,584.95 1,599.87 1,584.95 1,589.31 1,060.3M
2021-11-23 1,591.65 1,595.86 1,581.39 1,584.95 807.6M
2021-11-22 1,586.44 1,595.69 1,583.41 1,591.65 674.1M
2021-11-19 1,598.46 1,605.02 1,584.60 1,586.44 1,126.2M
2021-11-18 1,596.30 1,602.67 1,592.28 1,598.46 953.9M
2021-11-17 1,596.17 1,604.64 1,593.60 1,596.30 1,705.4M
2021-11-16 1,591.39 1,602.25 1,589.65 1,596.17 889.6M
2021-11-15 1,586.28 1,597.06 1,586.28 1,591.39 559.2M
2021-11-12 1,589.54 1,596.13 1,585.29 1,586.28 703.1M
2021-11-11 1,589.74 1,593.08 1,582.96 1,589.54 789.7M
2021-11-10 1,591.74 1,595.14 1,581.93 1,589.74 560.5M
2021-11-09 1,592.20 1,597.53 1,585.46 1,591.74 775.9M
2021-11-08 1,583.86 1,596.64 1,583.57 1,592.20 934.6M
2021-11-05 1,583.90 1,586.52 1,576.45 1,583.86 566.1M
2021-11-04 1,570.97 1,586.24 1,564.24 1,583.90 1,085.5M
2021-11-03 1,571.46 1,579.64 1,565.21 1,570.97 922.7M
2021-11-02 1,561.53 1,574.96 1,555.75 1,571.46 796.2M
2021-11-01 1,567.16 1,578.05 1,557.09 1,561.53 651.1M
2021-10-29 1,567.22 1,572.09 1,562.05 1,567.16 695.2M
2021-10-28 1,568.65 1,574.56 1,560.69 1,567.22 862.9M
2021-10-27 1,578.19 1,578.19 1,567.49 1,568.65 1,157.4M
2021-10-26 1,579.43 1,583.28 1,565.47 1,578.19 819.6M
2021-10-25 1,585.37 1,587.94 1,572.86 1,579.43 606.9M
2021-10-21 1,580.11 1,589.22 1,580.11 1,585.37 576.7M
2021-10-20 1,572.61 1,582.78 1,572.14 1,580.11 673.9M
2021-10-19 1,588.93 1,595.33 1,567.09 1,572.61 1,111.6M
2021-10-18 1,580.30 1,592.43 1,580.30 1,588.93 957.3M
2021-10-15 1,579.35 1,592.78 1,575.47 1,580.30 930.4M
2021-10-14 1,581.85 1,587.92 1,574.03 1,579.35 858.0M
2021-10-12 1,569.32 1,586.10 1,569.32 1,581.85 941.5M
2021-10-11 1,576.89 1,585.87 1,566.16 1,569.32 727.0M
2021-10-08 1,572.00 1,584.92 1,572.00 1,576.89 1,100.4M
2021-10-07 1,555.65 1,577.24 1,554.08 1,572.00 1,536.8M
2021-10-06 1,566.02 1,571.33 1,553.12 1,555.65 739.6M
2021-10-05 1,555.26 1,569.86 1,550.83 1,566.02 728.0M
2021-10-04 1,546.60 1,561.08 1,546.60 1,555.26 823.4M
2021-10-01 1,544.60 1,551.11 1,532.90 1,546.60 1,018.0M
2021-09-30 1,557.00 1,558.89 1,537.65 1,544.60 876.6M
2021-09-29 1,559.65 1,564.36 1,543.13 1,557.00 985.4M
2021-09-28 1,568.77 1,573.26 1,556.56 1,559.65 1,048.7M
2021-09-27 1,570.17 1,584.44 1,563.49 1,568.77 2,242.7M
2021-09-23 1,537.88 1,576.89 1,537.17 1,570.17 2,083.1M
2021-09-22 1,533.68 1,543.53 1,531.75 1,537.88 663.6M
2021-09-21 1,515.13 1,537.65 1,509.72 1,533.68 745.2M
2021-09-20 1,537.01 1,537.01 1,510.73 1,515.13 662.4M
2021-09-17 1,545.08 1,548.38 1,529.05 1,537.01 1,219.1M
2021-09-16 1,536.88 1,547.20 1,536.50 1,545.08 824.2M
2021-09-15 1,533.49 1,540.08 1,530.40 1,536.88 507.8M
2021-09-14 1,539.64 1,546.64 1,530.82 1,533.49 730.6M
2021-09-13 1,537.23 1,547.88 1,532.26 1,539.64 1,040.8M
2021-09-10 1,534.77 1,543.28 1,524.16 1,537.23 748.4M
2021-09-09 1,546.35 1,551.16 1,530.46 1,534.77 752.1M
2021-09-08 1,549.34 1,550.21 1,531.79 1,546.35 733.5M
2021-09-07 1,558.55 1,571.40 1,547.15 1,549.34 833.1M
2021-09-06 1,566.02 1,567.22 1,553.83 1,558.55 600.6M
2021-09-03 1,563.89 1,570.72 1,556.95 1,566.02 619.1M
2021-09-02 1,549.60 1,568.44 1,546.68 1,563.89 753.4M
2021-09-01 1,561.30 1,568.74 1,546.62 1,549.60 1,005.5M
2021-08-31 1,558.13 1,568.34 1,547.35 1,561.30 1,181.5M
2021-08-30 1,534.01 1,561.64 1,533.93 1,558.13 1,225.0M
2021-08-27 1,518.72 1,536.59 1,515.01 1,534.01 976.8M
2021-08-26 1,519.33 1,521.41 1,510.60 1,518.72 646.5M
2021-08-25 1,503.91 1,519.79 1,503.91 1,519.33 926.5M
2021-08-24 1,497.73 1,517.60 1,497.73 1,503.91 1,271.5M
2021-08-23 1,451.59 1,499.54 1,451.59 1,497.73 1,895.1M
2021-08-20 1,441.44 1,454.15 1,441.44 1,451.59 1,053.6M
2021-08-19 1,453.61 1,453.79 1,440.98 1,441.44 635.9M
2021-08-18 1,447.44 1,459.60 1,446.61 1,453.61 858.4M
2021-08-17 1,434.71 1,450.34 1,433.51 1,447.44 939.7M
2021-08-16 1,429.03 1,436.90 1,416.89 1,434.71 685.4M
2021-08-13 1,428.05 1,434.48 1,418.93 1,429.03 685.1M
2021-08-11 1,436.95 1,446.66 1,426.96 1,428.05 784.9M
2021-08-10 1,435.07 1,444.94 1,433.29 1,436.95 791.1M
2021-08-09 1,413.88 1,439.36 1,413.88 1,435.07 732.0M
2021-08-06 1,417.40 1,424.53 1,405.51 1,413.88 812.3M
2021-08-05 1,437.95 1,438.09 1,415.60 1,417.40 764.7M
2021-08-04 1,433.15 1,441.06 1,423.63 1,437.95 543.1M
2021-08-03 1,420.23 1,433.24 1,417.82 1,433.15 874.4M
2021-08-02 1,415.40 1,420.23 1,406.61 1,420.23 777.6M
2021-07-30 1,429.46 1,430.34 1,413.28 1,415.40 1,064.7M
2021-07-29 1,428.20 1,434.61 1,422.07 1,429.46 687.8M
2021-07-27 1,436.47 1,442.52 1,420.27 1,428.20 848.3M
2021-07-23 1,446.72 1,446.72 1,431.60 1,436.47 1,138.7M
2021-07-22 1,432.18 1,451.46 1,432.18 1,446.72 1,093.7M
2021-07-21 1,435.38 1,441.62 1,423.77 1,432.18 1,124.7M
2021-07-20 1,451.15 1,451.15 1,429.28 1,435.38 1,035.1M
2021-07-19 1,470.73 1,470.73 1,447.33 1,451.15 709.3M
2021-07-16 1,468.51 1,473.15 1,463.52 1,470.73 916.9M
2021-07-15 1,469.45 1,478.29 1,468.02 1,468.51 875.7M
2021-07-14 1,478.67 1,478.67 1,463.54 1,469.45 771.7M
2021-07-13 1,456.81 1,480.47 1,456.81 1,478.67 846.5M
2021-07-12 1,461.42 1,470.00 1,452.18 1,456.81 892.5M
2021-07-09 1,454.46 1,469.15 1,447.23 1,461.42 1,561.9M
2021-07-08 1,485.28 1,485.28 1,450.20 1,454.46 2,311.1M
2021-07-07 1,501.11 1,501.11 1,482.02 1,485.28 1,176.4M
2021-07-06 1,494.47 1,507.24 1,494.47 1,501.11 461.8M
2021-07-05 1,494.77 1,497.56 1,488.10 1,494.47 691.4M
2021-07-02 1,508.48 1,510.59 1,489.19 1,494.77 889.2M
2021-07-01 1,500.99 1,513.79 1,498.58 1,508.48 803.8M
2021-06-30 1,506.79 1,515.17 1,498.39 1,500.99 967.1M
2021-06-29 1,498.43 1,514.27 1,497.46 1,506.79 771.6M
2021-06-28 1,507.64 1,507.64 1,490.71 1,498.43 891.6M
2021-06-25 1,507.15 1,518.12 1,501.76 1,507.64 854.9M
2021-06-24 1,508.85 1,508.85 1,493.46 1,507.15 1,093.6M
2021-06-23 1,514.06 1,522.95 1,507.05 1,508.85 895.3M
2021-06-22 1,514.99 1,527.62 1,513.02 1,514.06 645.0M
2021-06-21 1,528.50 1,528.50 1,506.98 1,514.99 810.1M
2021-06-18 1,533.48 1,536.71 1,519.39 1,528.50 1,385.9M
2021-06-17 1,541.89 1,547.37 1,532.06 1,533.48 810.6M
2021-06-16 1,540.66 1,550.20 1,536.59 1,541.89 1,110.4M
2021-06-15 1,558.51 1,559.27 1,535.75 1,540.66 1,117.0M
2021-06-14 1,558.64 1,565.51 1,552.46 1,558.51 936.8M
2021-06-11 1,544.54 1,559.05 1,544.54 1,558.64 996.8M
2021-06-10 1,542.57 1,556.02 1,541.57 1,544.54 1,110.3M
2021-06-09 1,526.90 1,545.67 1,526.90 1,542.57 781.0M
2021-06-08 1,523.96 1,532.26 1,516.26 1,526.90 1,022.2M
2021-06-07 1,520.88 1,535.20 1,520.51 1,523.96 924.4M
2021-06-04 1,529.18 1,533.83 1,520.88 1,520.88 892.8M
2021-06-02 1,533.00 1,539.32 1,523.58 1,529.18 1,074.4M
2021-06-01 1,505.14 1,535.24 1,505.14 1,533.00 1,204.4M
2021-05-31 1,497.44 1,506.98 1,489.53 1,505.14 766.1M
2021-05-28 1,499.04 1,511.98 1,494.86 1,497.44 900.1M
2021-05-27 1,483.03 1,507.70 1,483.03 1,499.04 1,713.3M
2021-05-25 1,465.44 1,485.78 1,465.44 1,483.03 837.4M
2021-05-24 1,474.27 1,479.08 1,462.85 1,465.44 850.6M
2021-05-21 1,478.25 1,481.50 1,467.22 1,474.27 703.9M
2021-05-20 1,485.22 1,491.21 1,475.82 1,478.25 943.4M
2021-05-19 1,496.31 1,496.31 1,482.37 1,485.22 891.4M
2021-05-18 1,482.24 1,500.03 1,482.24 1,496.31 763.1M
2021-05-17 1,488.29 1,489.01 1,469.75 1,482.24 885.1M
2021-05-14 1,489.65 1,497.19 1,473.32 1,488.29 998.4M
2021-05-13 1,505.21 1,505.21 1,455.84 1,456.37 1,758.5M
2021-05-12 1,522.00 1,524.03 1,493.46 1,505.21 711.2M
2021-05-11 1,523.32 1,525.67 1,507.23 1,522.00 1,113.1M
2021-05-10 1,521.14 1,535.19 1,513.32 1,523.32 491.6M
2021-05-07 1,507.84 1,525.01 1,507.84 1,521.14 732.1M
2021-05-06 1,486.91 1,512.79 1,486.52 1,507.84 933.0M
2021-05-05 1,524.63 1,524.63 1,485.62 1,486.91 1,369.3M
2021-04-30 1,537.78 1,539.08 1,523.64 1,524.63 776.6M
2021-04-29 1,517.61 1,540.56 1,517.45 1,537.78 1,142.9M
2021-04-28 1,500.52 1,519.35 1,500.52 1,517.61 1,032.4M
2021-04-27 1,500.57 1,509.17 1,492.91 1,500.52 1,307.9M
2021-04-26 1,499.91 1,503.72 1,488.33 1,500.57 1,075.9M
2021-04-23 1,515.57 1,515.71 1,495.22 1,499.91 1,206.6M
2021-04-22 1,528.40 1,536.85 1,511.92 1,515.57 1,240.1M
2021-04-21 1,532.56 1,533.54 1,522.09 1,528.40 908.6M
2021-04-20 1,524.05 1,533.99 1,514.90 1,532.56 1,182.5M
2021-04-19 1,503.42 1,526.15 1,503.18 1,524.05 930.3M
2021-04-16 1,498.73 1,505.04 1,488.93 1,503.42 1,375.2M
2021-04-12 1,520.93 1,520.93 1,494.81 1,498.73 901.6M
2021-04-09 1,510.55 1,526.68 1,510.55 1,520.93 795.3M
2021-04-08 1,514.06 1,518.87 1,508.05 1,510.55 779.1M
2021-04-07 1,535.21 1,535.21 1,513.07 1,514.06 1,503.4M
2021-04-05 1,555.60 1,559.23 1,532.33 1,535.21 893.7M
2021-04-02 1,555.95 1,567.31 1,553.55 1,555.60 800.9M
2021-04-01 1,549.88 1,563.29 1,549.30 1,555.95 1,072.4M
2021-03-31 1,552.51 1,556.06 1,547.10 1,549.88 821.4M
2021-03-30 1,544.55 1,557.57 1,544.55 1,552.51 1,179.9M
2021-03-29 1,536.00 1,555.36 1,536.00 1,544.55 878.7M
2021-03-26 1,535.44 1,544.30 1,529.42 1,536.00 1,062.4M
2021-03-25 1,530.29 1,543.24 1,528.91 1,535.44 1,524.5M
2021-03-24 1,524.94 1,530.29 1,513.70 1,530.29 1,039.8M
2021-03-23 1,526.79 1,533.71 1,520.58 1,524.94 1,136.0M
2021-03-22 1,529.66 1,534.33 1,518.00 1,526.79 656.2M
2021-03-19 1,537.27 1,537.27 1,521.66 1,529.66 1,125.5M
2021-03-18 1,537.49 1,557.27 1,536.49 1,537.27 1,057.4M
2021-03-17 1,537.80 1,544.56 1,529.59 1,537.49 991.5M
2021-03-16 1,544.02 1,549.89 1,535.43 1,537.80 838.1M
2021-03-15 1,550.75 1,559.61 1,539.15 1,544.02 921.4M
2021-03-12 1,562.36 1,573.18 1,546.76 1,550.75 1,555.4M
2021-03-11 1,559.54 1,572.76 1,554.52 1,562.36 1,751.7M
2021-03-10 1,535.73 1,559.54 1,529.11 1,559.54 1,862.1M
2021-03-09 1,533.41 1,544.23 1,519.94 1,535.73 1,672.3M
2021-03-08 1,531.00 1,553.52 1,529.19 1,533.41 1,937.9M
2021-03-05 1,519.98 1,545.50 1,514.60 1,531.00 1,842.9M
2021-03-04 1,537.84 1,537.84 1,516.47 1,519.98 1,769.1M
2021-03-03 1,487.68 1,537.84 1,487.68 1,537.84 2,249.5M
2021-03-02 1,489.96 1,497.18 1,485.95 1,487.68 892.5M
2021-03-01 1,481.95 1,496.07 1,476.37 1,489.96 940.3M
2021-02-25 1,477.02 1,499.11 1,477.02 1,481.95 1,495.6M
2021-02-24 1,488.82 1,496.27 1,471.79 1,477.02 944.8M
2021-02-23 1,461.03 1,495.74 1,461.03 1,488.82 1,008.1M
2021-02-22 1,485.53 1,489.93 1,460.08 1,461.03 1,157.4M
2021-02-19 1,498.62 1,498.62 1,477.36 1,485.53 1,294.8M
2021-02-18 1,510.48 1,517.86 1,498.62 1,498.62 723.5M
2021-02-17 1,514.41 1,524.81 1,507.43 1,510.48 955.9M
2021-02-16 1,515.63 1,527.37 1,514.16 1,514.41 796.4M
2021-02-15 1,504.84 1,525.02 1,504.84 1,515.63 727.1M
2021-02-11 1,515.33 1,521.17 1,496.87 1,504.84 775.4M
2021-02-10 1,515.18 1,524.90 1,508.92 1,515.33 1,123.1M
2021-02-09 1,514.58 1,531.81 1,512.99 1,515.18 1,762.3M
2021-02-08 1,482.42 1,515.33 1,482.42 1,514.58 2,609.0M
2021-02-05 1,466.05 1,484.15 1,466.05 1,482.42 1,325.6M
2021-02-04 1,464.81 1,478.49 1,457.51 1,466.05 1,438.2M
2021-02-03 1,470.93 1,488.86 1,464.81 1,464.81 1,781.4M
2021-02-02 1,465.14 1,487.06 1,465.14 1,470.93 1,073.0M
2021-02-01 1,451.26 1,470.42 1,439.43 1,465.14 1,393.4M
2021-01-29 1,453.69 1,468.01 1,442.12 1,451.26 1,727.1M
2021-01-28 1,483.14 1,483.14 1,452.41 1,453.69 1,461.2M
2021-01-27 1,507.44 1,507.60 1,483.14 1,483.14 893.8M
2021-01-26 1,494.36 1,510.12 1,477.37 1,507.44 1,198.1M
2021-01-25 1,495.25 1,501.13 1,481.08 1,494.36 1,174.5M
2021-01-22 1,507.69 1,513.99 1,490.12 1,495.25 1,601.1M
2021-01-21 1,498.94 1,520.52 1,498.94 1,507.69 2,021.1M
2021-01-20 1,505.50 1,514.67 1,496.16 1,498.94 1,475.4M
2021-01-19 1,496.92 1,516.51 1,496.92 1,505.50 1,065.3M
2021-01-18 1,515.14 1,515.14 1,489.80 1,496.92 1,142.6M
2021-01-15 1,535.15 1,545.62 1,509.19 1,515.14 1,091.4M
2021-01-14 1,549.44 1,555.38 1,532.75 1,535.15 1,171.2M
2021-01-13 1,539.00 1,566.45 1,539.00 1,549.44 1,915.3M
2021-01-12 1,538.50 1,543.44 1,525.28 1,539.00 1,132.3M
2021-01-11 1,545.55 1,560.65 1,527.57 1,538.50 1,526.6M
2021-01-08 1,512.18 1,545.55 1,512.18 1,545.55 2,363.5M
2021-01-07 1,490.61 1,519.35 1,490.61 1,512.18 3,949.6M
2021-01-06 1,506.80 1,515.40 1,483.73 1,490.61 2,954.8M
2021-01-05 1,465.47 1,506.80 1,460.12 1,506.80 2,441.6M
2021-01-04 1,449.47 1,465.56 1,421.63 1,465.47 2,334.7M