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
2023-12-28 1,500.60 1,513.65 1,500.60 1,509.45 1,050.7M
2023-12-27 1,502.55 1,506.96 1,495.94 1,500.60 753.4M
2023-12-26 1,493.95 1,504.61 1,491.73 1,502.55 507.1M
2023-12-25 1,491.30 1,495.47 1,488.07 1,493.95 278.5M
2023-12-22 1,489.12 1,492.62 1,483.03 1,491.30 516.7M
2023-12-21 1,487.88 1,493.06 1,479.99 1,489.12 763.4M
2023-12-20 1,483.95 1,495.22 1,482.94 1,487.88 681.9M
2023-12-19 1,483.25 1,485.39 1,475.09 1,483.95 447.2M
2023-12-18 1,481.14 1,484.14 1,469.22 1,483.25 452.6M
2023-12-15 1,464.73 1,486.20 1,464.73 1,481.14 1,132.5M
2023-12-14 1,444.08 1,467.96 1,444.08 1,464.73 637.6M
2023-12-13 1,460.28 1,460.28 1,440.07 1,444.08 609.2M
2023-12-12 1,461.45 1,464.02 1,453.68 1,460.28 576.4M
2023-12-08 1,458.63 1,469.24 1,455.30 1,461.45 520.6M
2023-12-07 1,468.64 1,468.64 1,451.95 1,458.63 633.0M
2023-12-06 1,470.77 1,475.63 1,461.05 1,468.64 673.0M
2023-12-04 1,463.24 1,476.88 1,456.84 1,470.77 574.7M
2023-12-01 1,461.47 1,465.58 1,452.77 1,463.24 610.7M
2023-11-30 1,468.82 1,472.30 1,451.13 1,461.47 1,415.7M
2023-11-29 1,485.34 1,490.16 1,467.33 1,468.82 809.1M
2023-11-28 1,477.41 1,491.13 1,476.80 1,485.34 682.1M
2023-11-27 1,480.39 1,483.25 1,469.12 1,477.41 661.8M
2023-11-24 1,486.00 1,490.43 1,476.46 1,480.39 438.9M
2023-11-23 1,496.88 1,496.88 1,479.27 1,486.00 653.3M
2023-11-22 1,506.18 1,506.18 1,489.47 1,496.88 757.7M
2023-11-21 1,500.74 1,511.72 1,498.99 1,506.18 731.5M
2023-11-20 1,500.30 1,505.15 1,492.62 1,500.74 714.5M
2023-11-17 1,504.22 1,509.94 1,493.20 1,500.30 915.3M
2023-11-16 1,502.43 1,504.86 1,494.79 1,504.22 831.2M
2023-11-15 1,478.07 1,505.23 1,478.07 1,502.43 1,032.4M
2023-11-14 1,476.98 1,486.78 1,471.07 1,478.07 614.8M
2023-11-13 1,477.82 1,481.75 1,464.95 1,476.98 577.0M
2023-11-10 1,486.64 1,487.94 1,469.48 1,477.82 790.4M
2023-11-09 1,492.63 1,495.85 1,470.96 1,486.64 762.9M
2023-11-08 1,490.20 1,499.06 1,486.79 1,492.63 743.7M
2023-11-07 1,498.68 1,505.65 1,488.21 1,490.20 731.0M
2023-11-06 1,505.46 1,516.36 1,498.68 1,498.68 623.4M
2023-11-03 1,488.49 1,508.70 1,488.49 1,505.46 708.7M
2023-11-02 1,468.22 1,493.85 1,468.22 1,488.49 737.5M
2023-11-01 1,471.71 1,477.19 1,460.41 1,468.22 741.0M
2023-10-31 1,486.01 1,486.57 1,464.04 1,471.71 704.8M
2023-10-30 1,478.50 1,491.52 1,469.25 1,486.01 575.7M
2023-10-27 1,459.62 1,482.68 1,454.50 1,478.50 718.0M
2023-10-26 1,487.25 1,487.25 1,455.85 1,459.62 784.2M
2023-10-25 1,472.33 1,499.85 1,472.33 1,487.25 719.0M
2023-10-24 1,487.45 1,487.45 1,469.73 1,472.33 891.5M
2023-10-20 1,505.95 1,506.93 1,482.53 1,487.45 1,057.4M
2023-10-19 1,523.80 1,523.80 1,499.60 1,505.95 674.0M
2023-10-18 1,510.88 1,528.69 1,508.51 1,523.80 717.1M
2023-10-17 1,505.52 1,517.97 1,505.29 1,510.88 618.1M
2023-10-16 1,526.57 1,527.39 1,493.29 1,505.52 900.4M
2023-10-12 1,530.81 1,534.32 1,521.23 1,526.57 645.8M
2023-10-11 1,506.44 1,532.70 1,506.44 1,530.81 875.9M
2023-10-10 1,506.25 1,516.78 1,501.14 1,506.44 618.4M
2023-10-09 1,509.90 1,512.50 1,497.47 1,506.25 652.4M
2023-10-06 1,522.16 1,527.21 1,503.22 1,509.90 652.2M
2023-10-05 1,519.31 1,523.58 1,509.14 1,522.16 630.4M
2023-10-04 1,513.15 1,523.34 1,492.57 1,519.31 1,079.1M
2023-10-03 1,535.40 1,535.40 1,506.97 1,513.15 1,427.2M
2023-10-02 1,533.75 1,539.35 1,525.64 1,535.96 728.7M
2023-09-29 1,537.12 1,547.65 1,533.75 1,533.75 910.9M
2023-09-28 1,555.12 1,565.42 1,535.09 1,537.12 1,137.8M
2023-09-27 1,549.39 1,558.38 1,545.43 1,555.12 926.6M
2023-09-26 1,559.27 1,568.07 1,548.45 1,549.39 971.3M
2023-09-25 1,572.59 1,576.87 1,559.27 1,559.27 710.1M
2023-09-22 1,568.47 1,580.39 1,558.15 1,572.59 891.7M
2023-09-21 1,564.32 1,571.77 1,555.83 1,568.47 786.5M
2023-09-20 1,579.40 1,579.40 1,558.56 1,564.32 1,020.1M
2023-09-19 1,587.96 1,591.75 1,576.09 1,579.40 765.4M
2023-09-18 1,604.39 1,604.39 1,584.36 1,587.96 660.3M
2023-09-15 1,608.51 1,614.44 1,602.75 1,604.39 996.1M
2023-09-14 1,599.12 1,611.85 1,595.93 1,608.51 552.5M
2023-09-13 1,602.56 1,604.16 1,593.89 1,599.12 661.6M
2023-09-12 1,599.92 1,608.56 1,599.46 1,602.56 530.7M
2023-09-11 1,607.67 1,609.63 1,594.19 1,599.92 549.3M
2023-09-08 1,612.42 1,615.49 1,606.51 1,607.67 635.9M
2023-09-07 1,613.41 1,621.90 1,608.51 1,612.42 693.3M
2023-09-06 1,605.47 1,618.31 1,604.60 1,613.41 1,190.9M
2023-09-05 1,609.30 1,613.83 1,602.81 1,605.47 839.0M
2023-09-04 1,622.23 1,626.64 1,607.24 1,609.30 838.8M
2023-09-01 1,623.78 1,631.46 1,618.65 1,622.23 983.4M
2023-08-31 1,638.31 1,638.31 1,623.78 1,623.78 3,718.9M
2023-08-30 1,634.84 1,643.40 1,633.09 1,638.31 1,212.1M
2023-08-29 1,633.66 1,642.23 1,629.44 1,634.84 1,033.8M
2023-08-28 1,630.74 1,640.57 1,629.82 1,633.66 778.3M
2023-08-25 1,627.92 1,633.45 1,622.50 1,630.74 1,471.1M
2023-08-24 1,629.00 1,639.56 1,627.74 1,627.92 2,042.4M
2023-08-23 1,623.60 1,634.19 1,620.40 1,629.00 1,275.9M
2023-08-22 1,604.25 1,627.30 1,604.25 1,623.60 1,493.0M
2023-08-21 1,598.33 1,610.22 1,593.20 1,604.25 672.8M
2023-08-18 1,608.80 1,608.80 1,593.49 1,598.33 1,001.2M
2023-08-17 1,602.80 1,610.80 1,590.67 1,608.80 867.7M
2023-08-16 1,602.22 1,603.64 1,587.73 1,602.80 1,017.1M
2023-08-15 1,617.47 1,617.47 1,597.35 1,602.22 951.9M
2023-08-11 1,617.12 1,623.77 1,609.43 1,617.47 1,732.6M
2023-08-10 1,609.24 1,617.58 1,596.47 1,617.12 896.2M
2023-08-09 1,595.03 1,609.24 1,592.24 1,609.24 769.2M
2023-08-08 1,610.92 1,614.30 1,595.03 1,595.03 810.0M
2023-08-07 1,605.75 1,620.88 1,596.30 1,610.92 757.5M
2023-08-04 1,606.13 1,618.27 1,605.75 1,605.75 828.1M
2023-08-03 1,631.28 1,631.28 1,604.42 1,606.13 1,078.3M
2023-08-02 1,638.40 1,642.64 1,624.95 1,631.28 942.7M
2023-07-31 1,624.20 1,641.61 1,624.20 1,638.40 1,045.3M
2023-07-27 1,606.04 1,628.48 1,599.19 1,624.20 1,244.4M
2023-07-26 1,604.90 1,608.47 1,599.53 1,606.04 689.3M
2023-07-25 1,603.51 1,616.17 1,597.22 1,604.90 792.3M
2023-07-24 1,608.46 1,616.32 1,598.74 1,603.51 891.0M
2023-07-21 1,598.76 1,613.13 1,593.95 1,608.46 1,107.1M
2023-07-20 1,613.90 1,618.73 1,598.38 1,598.76 961.9M
2023-07-19 1,617.41 1,625.45 1,607.61 1,613.90 1,301.5M
2023-07-18 1,604.83 1,619.41 1,602.39 1,617.41 1,158.4M
2023-07-17 1,597.05 1,610.51 1,593.21 1,604.83 1,025.1M
2023-07-14 1,572.31 1,599.09 1,572.31 1,597.05 1,083.7M
2023-07-13 1,574.06 1,578.19 1,565.22 1,572.31 820.3M
2023-07-12 1,574.38 1,586.88 1,567.44 1,574.06 923.0M
2023-07-11 1,570.95 1,580.36 1,566.36 1,574.38 620.1M
2023-07-10 1,560.09 1,574.38 1,555.20 1,570.95 721.7M
2023-07-07 1,561.66 1,567.33 1,543.52 1,560.09 634.9M
2023-07-06 1,581.71 1,581.71 1,554.75 1,561.66 833.5M
2023-07-05 1,584.24 1,588.09 1,576.47 1,581.71 910.0M
2023-07-04 1,572.76 1,589.15 1,567.48 1,584.24 912.7M
2023-07-03 1,567.39 1,574.24 1,558.03 1,572.76 571.9M
2023-06-30 1,537.81 1,570.10 1,537.81 1,567.39 1,488.9M
2023-06-29 1,526.80 1,549.92 1,520.17 1,537.81 2,016.4M
2023-06-28 1,541.51 1,549.33 1,524.21 1,526.80 1,514.6M
2023-06-27 1,552.82 1,559.82 1,541.51 1,541.51 767.0M
2023-06-26 1,561.63 1,565.80 1,549.51 1,552.82 1,052.0M
2023-06-23 1,564.33 1,568.45 1,552.42 1,561.63 779.8M
2023-06-22 1,576.63 1,580.06 1,559.26 1,564.33 936.4M
2023-06-21 1,589.81 1,589.81 1,570.01 1,576.63 962.9M
2023-06-20 1,601.82 1,605.67 1,584.05 1,589.81 1,372.5M
2023-06-19 1,603.96 1,607.50 1,595.16 1,601.82 573.6M
2023-06-16 1,600.32 1,609.52 1,590.20 1,603.96 1,066.4M
2023-06-15 1,602.16 1,607.28 1,595.27 1,600.32 762.5M
2023-06-14 1,604.38 1,611.89 1,599.59 1,602.16 753.4M
2023-06-13 1,594.27 1,609.76 1,593.15 1,604.38 628.7M
2023-06-12 1,597.63 1,598.75 1,588.37 1,594.27 975.1M
2023-06-09 1,603.41 1,603.41 1,591.79 1,597.63 838.5M
2023-06-08 1,572.17 1,603.41 1,568.22 1,603.41 1,054.8M
2023-06-07 1,568.24 1,573.62 1,557.49 1,572.17 1,066.7M
2023-06-06 1,569.02 1,578.15 1,565.15 1,568.24 1,095.7M
2023-06-02 1,555.83 1,574.74 1,555.83 1,569.02 1,177.7M
2023-06-01 1,564.61 1,569.63 1,554.05 1,555.83 1,060.8M
2023-05-31 1,573.02 1,573.02 1,555.93 1,564.61 1,467.3M
2023-05-30 1,581.57 1,586.28 1,567.48 1,573.02 893.5M
2023-05-29 1,570.65 1,583.69 1,570.65 1,581.57 555.9M
2023-05-26 1,576.94 1,576.94 1,566.85 1,570.65 688.9M
2023-05-25 1,582.31 1,584.79 1,571.36 1,576.94 1,238.6M
2023-05-24 1,581.10 1,590.26 1,575.56 1,582.31 814.7M
2023-05-23 1,576.91 1,584.05 1,565.78 1,581.10 1,420.7M
2023-05-22 1,566.95 1,580.87 1,541.70 1,576.91 1,007.1M
2023-05-19 1,577.76 1,583.10 1,564.01 1,566.95 1,101.0M
2023-05-18 1,576.49 1,594.52 1,576.49 1,577.76 931.0M
2023-05-17 1,596.09 1,597.64 1,569.02 1,576.49 1,116.0M
2023-05-16 1,599.54 1,605.31 1,590.94 1,596.09 944.2M
2023-05-15 1,616.20 1,627.75 1,595.49 1,599.54 1,094.6M
2023-05-12 1,622.15 1,622.66 1,603.09 1,616.20 811.2M
2023-05-11 1,619.14 1,627.50 1,614.79 1,622.15 852.3M
2023-05-10 1,615.47 1,621.58 1,604.73 1,619.14 652.8M
2023-05-09 1,609.92 1,619.52 1,604.23 1,615.47 954.4M
2023-05-08 1,578.94 1,609.92 1,578.94 1,609.92 1,155.1M
2023-05-03 1,576.72 1,581.22 1,556.46 1,578.94 1,204.6M
2023-05-02 1,570.52 1,580.07 1,564.81 1,576.72 678.5M
2023-04-28 1,573.31 1,582.29 1,564.48 1,570.52 585.1M
2023-04-27 1,580.75 1,581.30 1,567.78 1,573.31 527.7M
2023-04-26 1,576.19 1,588.55 1,569.98 1,580.75 943.0M
2023-04-25 1,585.61 1,587.88 1,573.37 1,576.19 884.4M
2023-04-24 1,584.71 1,588.00 1,577.90 1,585.61 843.8M
2023-04-21 1,584.72 1,598.64 1,575.00 1,584.71 1,694.5M
2023-04-20 1,601.96 1,604.72 1,580.35 1,584.72 1,347.9M
2023-04-19 1,612.92 1,616.98 1,598.68 1,601.96 693.8M
2023-04-18 1,621.72 1,622.78 1,607.91 1,612.92 622.4M
2023-04-17 1,617.11 1,626.71 1,608.51 1,621.72 645.7M
2023-04-13 1,617.11 1,617.11 1,617.11 1,617.11 770.8M
2023-04-12 1,622.62 1,623.41 1,603.50 1,617.11 770.8M
2023-04-11 1,615.92 1,623.07 1,613.04 1,622.62 719.6M
2023-04-10 1,597.43 1,621.43 1,592.89 1,615.92 463.3M
2023-04-07 1,592.78 1,603.79 1,591.85 1,597.43 551.2M
2023-04-05 1,610.28 1,610.55 1,590.31 1,592.78 600.6M
2023-04-04 1,614.56 1,618.32 1,605.04 1,610.28 596.6M
2023-04-03 1,617.15 1,626.62 1,608.38 1,614.56 474.9M
2023-03-31 1,615.08 1,623.80 1,614.19 1,617.15 478.9M
2023-03-30 1,623.62 1,625.10 1,613.03 1,615.08 735.5M
2023-03-29 1,617.33 1,628.52 1,613.20 1,623.62 713.2M
2023-03-28 1,603.57 1,620.28 1,603.57 1,617.33 1,055.6M
2023-03-27 1,603.85 1,607.64 1,595.15 1,603.57 464.1M
2023-03-24 1,605.79 1,614.42 1,599.77 1,603.85 538.4M
2023-03-23 1,600.13 1,612.86 1,589.97 1,605.79 548.3M
2023-03-22 1,587.81 1,603.94 1,587.81 1,600.13 874.8M
2023-03-21 1,562.87 1,591.64 1,562.87 1,587.81 808.2M
2023-03-20 1,572.65 1,578.03 1,547.62 1,562.87 890.3M
2023-03-17 1,559.26 1,582.86 1,559.26 1,572.65 1,263.0M
2023-03-16 1,571.50 1,571.50 1,543.25 1,559.26 1,028.1M
2023-03-15 1,526.36 1,582.26 1,526.36 1,571.50 1,202.8M
2023-03-14 1,572.62 1,573.07 1,520.49 1,526.36 1,996.6M
2023-03-13 1,597.28 1,604.50 1,570.60 1,572.62 1,069.3M
2023-03-10 1,611.55 1,611.55 1,591.94 1,597.28 626.3M
2023-03-09 1,610.98 1,621.56 1,606.22 1,611.55 796.0M
2023-03-08 1,620.73 1,620.73 1,596.78 1,610.98 860.1M
2023-03-07 1,610.06 1,628.24 1,610.06 1,620.73 592.5M
2023-03-03 1,613.22 1,616.83 1,606.03 1,610.06 727.1M
2023-03-02 1,616.75 1,628.06 1,608.70 1,613.22 922.0M
2023-03-01 1,618.95 1,628.52 1,616.75 1,616.75 689.7M
2023-02-28 1,622.21 1,635.23 1,616.57 1,618.95 829.2M
2023-02-27 1,627.49 1,632.14 1,621.16 1,622.21 665.0M
2023-02-24 1,648.14 1,650.27 1,624.51 1,627.49 751.6M
2023-02-23 1,659.20 1,659.20 1,643.56 1,648.14 741.2M
2023-02-22 1,671.34 1,671.57 1,655.76 1,659.20 613.1M
2023-02-21 1,661.68 1,673.78 1,652.32 1,671.34 587.1M
2023-02-20 1,660.43 1,665.71 1,655.24 1,661.68 611.8M
2023-02-17 1,666.90 1,666.90 1,653.28 1,660.43 831.2M
2023-02-16 1,661.12 1,668.55 1,657.88 1,666.90 458.3M
2023-02-15 1,663.25 1,665.83 1,652.65 1,661.12 570.9M
2023-02-14 1,667.26 1,673.56 1,659.44 1,663.25 675.2M
2023-02-13 1,665.10 1,672.82 1,658.43 1,667.26 548.2M
2023-02-10 1,668.77 1,669.52 1,659.07 1,665.10 674.4M
2023-02-09 1,668.08 1,672.49 1,656.99 1,668.77 854.8M
2023-02-08 1,673.61 1,681.18 1,664.26 1,668.08 647.0M
2023-02-07 1,675.00 1,681.63 1,669.79 1,673.61 586.8M
2023-02-06 1,685.57 1,685.71 1,672.75 1,675.00 357.0M
2023-02-03 1,677.46 1,687.45 1,674.88 1,685.57 538.9M
2023-02-02 1,684.61 1,691.18 1,676.93 1,677.46 485.6M
2023-02-01 1,668.08 1,686.15 1,668.08 1,684.61 831.5M
2023-01-31 1,687.72 1,688.63 1,666.64 1,668.08 883.1M
2023-01-30 1,690.37 1,694.01 1,682.61 1,687.72 883.3M
2023-01-27 1,680.20 1,694.43 1,675.58 1,690.37 895.3M
2023-01-26 1,684.86 1,687.22 1,672.84 1,680.20 871.9M
2023-01-25 1,684.77 1,689.84 1,678.40 1,684.86 796.5M
2023-01-24 1,686.60 1,697.15 1,684.48 1,684.77 578.4M
2023-01-23 1,680.37 1,694.35 1,678.62 1,686.60 811.5M
2023-01-20 1,699.96 1,700.37 1,675.12 1,680.37 1,097.0M
2023-01-19 1,695.87 1,701.72 1,689.80 1,699.96 692.2M
2023-01-18 1,690.60 1,696.49 1,685.24 1,695.87 687.6M
2023-01-17 1,696.51 1,701.51 1,686.73 1,690.60 705.0M
2023-01-16 1,696.25 1,704.38 1,690.19 1,696.51 698.4M
2023-01-13 1,703.65 1,711.31 1,687.41 1,696.25 1,054.3M
2023-01-12 1,703.30 1,709.29 1,696.92 1,703.65 767.7M
2023-01-11 1,715.16 1,715.50 1,696.76 1,703.30 876.8M
2023-01-10 1,715.18 1,718.72 1,704.84 1,715.16 1,011.7M
2023-01-09 1,700.47 1,719.96 1,700.47 1,715.18 843.4M
2023-01-06 1,686.44 1,703.61 1,686.22 1,700.47 1,038.6M
2023-01-05 1,692.85 1,700.50 1,682.90 1,686.44 1,264.8M
2023-01-04 1,694.38 1,701.68 1,686.28 1,692.85 850.9M
2023-01-03 1,684.84 1,701.04 1,684.84 1,694.38 871.0M