FTSE SET Mid Cap (FTFSTHM)

FTFSTHM
🏛️ タイ →
1,427.77
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 2,517.83 2,530.90 2,517.83 2,522.84 1,783.8M
2021-12-29 2,506.67 2,522.38 2,506.67 2,517.83 1,579.4M
2021-12-28 2,497.77 2,515.38 2,497.77 2,506.67 1,650.0M
2021-12-27 2,499.89 2,509.23 2,497.72 2,497.77 1,874.2M
2021-12-24 2,502.41 2,509.51 2,497.26 2,499.89 1,550.5M
2021-12-23 2,486.28 2,508.52 2,486.28 2,502.41 2,043.1M
2021-12-22 2,485.74 2,498.91 2,485.74 2,486.28 1,487.3M
2021-12-21 2,470.97 2,492.71 2,470.97 2,485.74 1,407.1M
2021-12-20 2,505.89 2,505.89 2,468.96 2,470.97 1,994.1M
2021-12-17 2,515.20 2,517.09 2,498.37 2,505.89 2,429.4M
2021-12-16 2,485.61 2,515.20 2,485.61 2,515.20 2,480.8M
2021-12-15 2,495.95 2,498.60 2,485.34 2,485.61 2,662.3M
2021-12-14 2,500.23 2,500.23 2,481.22 2,495.95 2,272.9M
2021-12-13 2,488.15 2,503.47 2,488.15 2,500.23 2,371.9M
2021-12-09 2,485.46 2,495.30 2,484.02 2,488.15 2,196.2M
2021-12-08 2,474.87 2,494.33 2,474.87 2,485.46 2,061.1M
2021-12-07 2,442.68 2,480.78 2,442.68 2,474.87 1,796.8M
2021-12-03 2,440.74 2,455.71 2,440.74 2,442.68 1,448.6M
2021-12-02 2,445.49 2,445.74 2,431.10 2,440.74 1,491.3M
2021-12-01 2,423.16 2,448.26 2,406.80 2,445.49 2,457.4M
2021-11-30 2,463.84 2,488.34 2,419.82 2,423.16 3,762.3M
2021-11-29 2,490.23 2,506.05 2,460.08 2,463.84 3,547.8M
2021-11-26 2,542.09 2,542.09 2,488.97 2,490.23 4,053.7M
2021-11-25 2,542.80 2,551.89 2,537.27 2,542.09 2,004.0M
2021-11-24 2,538.52 2,552.91 2,538.52 2,542.80 2,821.7M
2021-11-23 2,545.15 2,553.53 2,533.80 2,538.52 3,277.7M
2021-11-22 2,535.96 2,548.31 2,535.96 2,545.15 4,435.6M
2021-11-19 2,545.31 2,550.92 2,529.46 2,535.96 3,682.6M
2021-11-18 2,538.06 2,549.79 2,535.64 2,545.31 3,003.9M
2021-11-17 2,539.31 2,548.73 2,532.82 2,538.06 3,266.2M
2021-11-16 2,525.23 2,546.03 2,525.23 2,539.31 3,148.0M
2021-11-15 2,521.02 2,532.61 2,521.02 2,525.23 2,340.5M
2021-11-12 2,517.18 2,533.56 2,517.18 2,521.02 2,030.8M
2021-11-11 2,510.20 2,518.18 2,503.49 2,517.18 1,794.3M
2021-11-10 2,506.66 2,511.36 2,498.36 2,510.20 2,022.1M
2021-11-09 2,489.62 2,508.17 2,489.62 2,506.66 1,698.9M
2021-11-08 2,488.57 2,502.54 2,484.07 2,489.62 2,738.8M
2021-11-05 2,492.81 2,493.20 2,480.52 2,488.57 1,395.6M
2021-11-04 2,467.28 2,495.81 2,467.28 2,492.81 1,778.4M
2021-11-03 2,497.58 2,502.21 2,462.49 2,467.28 3,692.8M
2021-11-02 2,494.99 2,504.00 2,484.23 2,497.58 2,215.2M
2021-11-01 2,510.60 2,521.87 2,490.58 2,494.99 2,217.5M
2021-10-29 2,500.68 2,510.60 2,498.45 2,510.60 1,644.1M
2021-10-28 2,504.75 2,510.96 2,498.78 2,500.68 2,259.4M
2021-10-27 2,513.83 2,519.63 2,502.43 2,504.75 1,765.1M
2021-10-26 2,517.09 2,527.99 2,510.78 2,513.83 2,335.3M
2021-10-25 2,532.88 2,538.72 2,516.20 2,517.09 2,268.6M
2021-10-21 2,523.71 2,536.31 2,523.71 2,532.88 2,814.8M
2021-10-20 2,509.69 2,524.69 2,509.69 2,523.71 2,070.8M
2021-10-19 2,525.95 2,535.53 2,508.95 2,509.69 2,983.7M
2021-10-18 2,520.14 2,528.81 2,518.65 2,525.95 2,052.2M
2021-10-15 2,528.50 2,540.52 2,513.76 2,520.14 2,756.2M
2021-10-14 2,531.99 2,537.11 2,525.32 2,528.50 3,658.0M
2021-10-12 2,523.18 2,539.65 2,522.56 2,531.99 3,272.9M
2021-10-11 2,531.60 2,542.58 2,517.04 2,523.18 4,239.0M
2021-10-08 2,524.62 2,537.51 2,524.62 2,531.60 3,556.9M
2021-10-07 2,508.67 2,531.63 2,508.67 2,524.62 4,235.8M
2021-10-06 2,502.81 2,525.44 2,502.81 2,508.67 3,999.4M
2021-10-05 2,490.56 2,506.22 2,487.48 2,502.81 3,231.3M
2021-10-04 2,468.72 2,501.49 2,468.72 2,490.56 2,679.5M
2021-10-01 2,467.81 2,476.37 2,453.16 2,468.72 2,889.8M
2021-09-30 2,484.13 2,498.81 2,461.79 2,467.81 4,113.7M
2021-09-29 2,480.82 2,493.71 2,474.12 2,484.13 3,331.6M
2021-09-28 2,477.96 2,492.07 2,475.32 2,480.82 3,588.1M
2021-09-27 2,504.44 2,515.09 2,474.15 2,477.96 4,719.1M
2021-09-23 2,507.25 2,517.31 2,497.09 2,504.44 5,041.4M
2021-09-22 2,497.41 2,510.59 2,493.10 2,507.25 3,192.9M
2021-09-21 2,476.33 2,503.58 2,465.55 2,497.41 2,212.2M
2021-09-20 2,514.72 2,514.72 2,473.81 2,476.33 2,367.2M
2021-09-17 2,518.04 2,525.18 2,501.26 2,514.72 3,693.5M
2021-09-16 2,508.80 2,522.52 2,508.80 2,518.04 2,564.1M
2021-09-15 2,500.98 2,508.80 2,494.17 2,508.80 2,192.2M
2021-09-14 2,497.29 2,507.09 2,492.33 2,500.98 2,899.2M
2021-09-13 2,488.16 2,499.96 2,480.65 2,497.29 2,612.6M
2021-09-10 2,479.33 2,492.79 2,470.43 2,488.16 3,176.9M
2021-09-09 2,486.86 2,497.82 2,476.12 2,479.33 3,859.6M
2021-09-08 2,480.21 2,487.35 2,472.19 2,486.86 2,528.9M
2021-09-07 2,500.77 2,507.40 2,480.21 2,480.21 4,048.2M
2021-09-06 2,502.36 2,513.15 2,497.04 2,500.77 3,289.9M
2021-09-03 2,504.51 2,515.20 2,498.27 2,502.36 3,383.0M
2021-09-02 2,497.94 2,509.85 2,497.94 2,504.51 2,842.8M
2021-09-01 2,514.89 2,522.48 2,489.04 2,497.94 3,264.6M
2021-08-31 2,514.23 2,525.25 2,514.23 2,514.89 2,934.5M
2021-08-30 2,488.53 2,516.97 2,488.53 2,514.23 2,974.6M
2021-08-27 2,483.73 2,498.67 2,481.30 2,488.53 2,914.0M
2021-08-26 2,482.73 2,491.70 2,481.48 2,483.73 2,347.2M
2021-08-25 2,468.28 2,485.79 2,468.28 2,482.73 2,217.7M
2021-08-24 2,465.93 2,485.14 2,465.27 2,468.28 3,119.0M
2021-08-23 2,447.30 2,470.17 2,447.30 2,465.93 3,351.1M
2021-08-20 2,438.74 2,452.02 2,438.74 2,447.30 2,155.5M
2021-08-19 2,444.29 2,451.79 2,436.95 2,438.74 2,055.8M
2021-08-18 2,428.22 2,452.76 2,428.22 2,444.29 2,365.8M
2021-08-17 2,404.78 2,430.79 2,404.78 2,428.22 2,480.6M
2021-08-16 2,406.99 2,406.99 2,380.69 2,404.78 2,748.0M
2021-08-13 2,409.51 2,425.57 2,402.66 2,406.99 2,716.9M
2021-08-11 2,416.19 2,428.66 2,408.00 2,409.51 3,064.8M
2021-08-10 2,413.87 2,431.03 2,412.22 2,416.19 2,939.6M
2021-08-09 2,397.34 2,418.61 2,397.34 2,413.87 1,755.4M
2021-08-06 2,409.98 2,418.85 2,378.88 2,397.34 2,045.1M
2021-08-05 2,430.14 2,436.98 2,405.75 2,409.98 1,980.7M
2021-08-04 2,430.62 2,435.39 2,419.54 2,430.14 1,766.2M
2021-08-03 2,401.50 2,430.70 2,401.50 2,430.62 2,017.7M
2021-08-02 2,401.59 2,407.50 2,392.86 2,401.50 1,806.6M
2021-07-30 2,417.84 2,419.50 2,382.11 2,401.59 2,905.6M
2021-07-29 2,424.59 2,436.65 2,416.22 2,417.84 3,443.9M
2021-07-27 2,439.57 2,450.42 2,416.32 2,424.59 2,107.5M
2021-07-23 2,449.64 2,456.03 2,432.07 2,439.57 1,557.6M
2021-07-22 2,430.53 2,453.59 2,430.53 2,449.64 1,989.8M
2021-07-21 2,425.93 2,438.31 2,419.90 2,430.53 2,142.8M
2021-07-20 2,458.49 2,458.49 2,411.99 2,425.93 3,310.2M
2021-07-19 2,481.60 2,481.60 2,451.20 2,458.49 2,405.6M
2021-07-16 2,458.76 2,483.17 2,458.76 2,481.60 3,726.6M
2021-07-15 2,463.83 2,479.26 2,456.94 2,458.76 2,223.2M
2021-07-14 2,458.30 2,466.80 2,442.38 2,463.83 2,103.5M
2021-07-13 2,426.14 2,460.77 2,426.14 2,458.30 2,541.2M
2021-07-12 2,426.19 2,441.20 2,416.27 2,426.14 2,839.3M
2021-07-09 2,416.41 2,428.82 2,399.19 2,426.19 3,534.3M
2021-07-08 2,465.98 2,465.98 2,410.28 2,416.41 4,376.1M
2021-07-07 2,479.11 2,479.26 2,460.21 2,465.98 2,890.5M
2021-07-06 2,458.67 2,485.57 2,458.67 2,479.11 2,317.4M
2021-07-05 2,462.51 2,469.17 2,449.35 2,458.67 1,873.5M
2021-07-02 2,488.11 2,491.79 2,459.00 2,462.51 2,668.9M
2021-07-01 2,482.39 2,491.12 2,470.99 2,488.11 3,010.9M
2021-06-30 2,483.67 2,501.55 2,475.75 2,482.39 2,881.4M
2021-06-29 2,469.54 2,491.98 2,469.54 2,483.67 2,469.2M
2021-06-28 2,460.81 2,469.54 2,438.85 2,469.54 2,844.1M
2021-06-25 2,473.04 2,490.01 2,454.63 2,460.81 2,517.1M
2021-06-24 2,483.17 2,483.17 2,447.27 2,473.04 3,887.9M
2021-06-23 2,508.56 2,514.16 2,481.09 2,483.17 3,082.4M
2021-06-22 2,515.97 2,537.82 2,507.74 2,508.56 4,118.6M
2021-06-21 2,533.96 2,533.96 2,494.74 2,515.97 4,908.3M
2021-06-18 2,538.97 2,545.84 2,517.71 2,533.96 4,546.7M
2021-06-17 2,541.02 2,557.44 2,534.33 2,538.97 2,865.7M
2021-06-16 2,531.47 2,548.39 2,522.63 2,541.02 3,278.6M
2021-06-15 2,547.61 2,555.54 2,528.31 2,531.47 3,238.5M
2021-06-14 2,550.28 2,563.30 2,543.03 2,547.61 4,632.0M
2021-06-11 2,540.14 2,556.12 2,540.14 2,550.28 3,210.9M
2021-06-10 2,547.18 2,558.04 2,537.89 2,540.14 3,527.0M
2021-06-09 2,523.24 2,550.96 2,523.24 2,547.18 3,203.7M
2021-06-08 2,522.80 2,532.20 2,511.36 2,523.24 4,740.6M
2021-06-07 2,525.90 2,544.68 2,522.05 2,522.80 3,232.8M
2021-06-04 2,533.00 2,537.72 2,525.90 2,525.90 3,671.2M
2021-06-02 2,533.56 2,554.40 2,531.50 2,533.00 5,859.0M
2021-06-01 2,498.33 2,537.78 2,498.33 2,533.56 4,491.6M
2021-05-31 2,486.45 2,501.82 2,482.56 2,498.33 4,266.5M
2021-05-28 2,493.89 2,510.08 2,482.35 2,486.45 2,850.8M
2021-05-27 2,475.24 2,496.21 2,475.10 2,493.89 3,823.6M
2021-05-25 2,451.45 2,480.03 2,451.45 2,475.24 2,620.4M
2021-05-24 2,440.22 2,459.14 2,440.10 2,451.45 2,394.8M
2021-05-21 2,440.12 2,451.92 2,433.32 2,440.22 5,462.4M
2021-05-20 2,446.85 2,462.98 2,438.92 2,440.12 2,951.2M
2021-05-19 2,446.33 2,461.58 2,437.29 2,446.85 4,446.9M
2021-05-18 2,419.36 2,452.12 2,419.36 2,446.33 5,862.1M
2021-05-17 2,404.29 2,425.69 2,380.07 2,419.36 6,577.8M
2021-05-14 2,390.55 2,410.07 2,369.60 2,404.29 2,924.2M
2021-05-13 2,416.34 2,416.34 2,321.72 2,321.72 3,672.7M
2021-05-12 2,429.61 2,429.87 2,393.43 2,416.34 2,749.9M
2021-05-11 2,458.01 2,458.01 2,414.91 2,429.61 2,456.2M
2021-05-10 2,452.57 2,463.95 2,441.05 2,458.01 2,208.3M
2021-05-07 2,446.84 2,464.55 2,446.84 2,452.57 2,171.6M
2021-05-06 2,419.45 2,447.40 2,418.12 2,446.84 2,014.8M
2021-05-05 2,471.91 2,472.20 2,416.90 2,419.45 3,056.2M
2021-04-30 2,481.35 2,485.38 2,466.08 2,471.91 2,512.6M
2021-04-29 2,468.75 2,487.83 2,468.75 2,481.35 3,225.2M
2021-04-28 2,454.13 2,474.80 2,454.13 2,468.75 2,337.3M
2021-04-27 2,454.12 2,474.61 2,449.40 2,454.13 1,868.4M
2021-04-26 2,443.68 2,459.51 2,430.19 2,454.12 1,838.9M
2021-04-23 2,471.37 2,471.37 2,439.59 2,443.68 1,962.6M
2021-04-22 2,490.19 2,500.94 2,466.30 2,471.37 1,958.3M
2021-04-21 2,490.63 2,498.09 2,484.91 2,490.19 1,378.4M
2021-04-20 2,482.83 2,500.14 2,476.82 2,490.63 1,898.5M
2021-04-19 2,442.70 2,482.83 2,442.70 2,482.83 1,985.7M
2021-04-16 2,430.90 2,445.06 2,408.90 2,442.70 2,356.8M
2021-04-12 2,474.84 2,474.84 2,425.98 2,430.90 2,480.7M
2021-04-09 2,467.75 2,487.47 2,467.72 2,474.84 2,230.7M
2021-04-08 2,455.00 2,470.00 2,447.82 2,467.75 2,474.1M
2021-04-07 2,481.17 2,481.17 2,444.09 2,455.00 3,254.3M
2021-04-05 2,511.24 2,518.10 2,479.68 2,481.17 3,503.8M
2021-04-02 2,518.16 2,533.24 2,510.42 2,511.24 3,319.9M
2021-04-01 2,508.63 2,524.81 2,508.63 2,518.16 2,216.9M
2021-03-31 2,515.03 2,523.30 2,504.74 2,508.63 1,908.7M
2021-03-30 2,509.20 2,519.77 2,508.74 2,515.03 2,840.0M
2021-03-29 2,496.02 2,523.64 2,496.02 2,509.20 2,497.0M
2021-03-26 2,485.59 2,506.47 2,484.80 2,496.02 2,855.5M
2021-03-25 2,485.53 2,497.24 2,485.53 2,485.59 3,284.0M
2021-03-24 2,481.58 2,486.38 2,470.51 2,485.53 3,430.0M
2021-03-23 2,482.88 2,497.53 2,479.73 2,481.58 2,884.2M
2021-03-22 2,468.14 2,489.75 2,457.87 2,482.88 2,096.1M
2021-03-19 2,465.50 2,469.21 2,449.61 2,468.14 2,606.2M
2021-03-18 2,469.39 2,490.56 2,464.53 2,465.50 2,681.2M
2021-03-17 2,471.05 2,480.91 2,466.07 2,469.39 2,339.8M
2021-03-16 2,456.86 2,483.16 2,456.86 2,471.05 3,713.4M
2021-03-15 2,455.96 2,470.33 2,453.79 2,456.86 2,199.3M
2021-03-12 2,466.48 2,478.46 2,446.78 2,455.96 2,890.3M
2021-03-11 2,468.64 2,485.85 2,460.91 2,466.48 2,928.9M
2021-03-10 2,433.35 2,471.13 2,433.35 2,468.64 2,902.5M
2021-03-09 2,415.15 2,433.35 2,415.15 2,433.35 2,205.6M
2021-03-08 2,417.66 2,442.72 2,410.89 2,415.15 2,393.3M
2021-03-05 2,404.45 2,430.05 2,403.15 2,417.66 2,302.9M
2021-03-04 2,406.78 2,417.85 2,397.47 2,404.45 2,120.0M
2021-03-03 2,368.62 2,406.78 2,368.62 2,406.78 2,373.7M
2021-03-02 2,364.58 2,374.73 2,362.93 2,368.62 2,115.5M
2021-03-01 2,354.11 2,368.63 2,338.85 2,364.58 2,325.2M
2021-02-25 2,327.32 2,370.77 2,327.32 2,354.11 2,143.3M
2021-02-24 2,334.50 2,347.80 2,319.18 2,327.32 1,953.3M
2021-02-23 2,305.01 2,349.29 2,305.01 2,334.50 1,759.8M
2021-02-22 2,337.06 2,348.98 2,299.72 2,305.01 2,356.9M
2021-02-19 2,357.32 2,357.32 2,326.58 2,337.06 1,730.7M
2021-02-18 2,348.61 2,363.80 2,347.67 2,357.32 2,145.2M
2021-02-17 2,357.12 2,364.68 2,346.73 2,348.61 1,786.6M
2021-02-16 2,342.92 2,364.18 2,342.92 2,357.12 1,681.7M
2021-02-15 2,338.90 2,350.88 2,336.12 2,342.92 2,004.6M
2021-02-11 2,342.60 2,343.96 2,323.75 2,338.90 1,602.5M
2021-02-10 2,350.80 2,371.28 2,339.82 2,342.60 1,952.2M
2021-02-09 2,342.98 2,360.71 2,342.98 2,350.80 2,727.4M
2021-02-08 2,320.13 2,343.77 2,320.13 2,342.98 2,103.0M
2021-02-05 2,296.97 2,322.15 2,296.97 2,320.13 1,818.8M
2021-02-04 2,290.77 2,306.19 2,287.02 2,296.97 1,899.2M
2021-02-03 2,288.55 2,313.68 2,288.55 2,290.77 1,867.2M
2021-02-02 2,277.34 2,297.53 2,276.37 2,288.55 1,880.5M
2021-02-01 2,258.75 2,277.34 2,245.43 2,277.34 2,036.3M
2021-01-29 2,260.19 2,279.25 2,235.99 2,258.75 2,436.0M
2021-01-28 2,317.40 2,317.40 2,259.75 2,260.19 2,364.7M
2021-01-27 2,321.19 2,334.50 2,315.61 2,317.40 1,882.6M
2021-01-26 2,311.45 2,327.43 2,299.10 2,321.19 1,634.8M
2021-01-25 2,290.42 2,312.51 2,290.16 2,311.45 1,698.8M
2021-01-22 2,309.53 2,316.96 2,286.50 2,290.42 1,931.2M
2021-01-21 2,312.18 2,330.80 2,308.27 2,309.53 1,940.7M
2021-01-20 2,320.51 2,331.02 2,298.66 2,312.18 1,790.4M
2021-01-19 2,295.45 2,328.95 2,295.45 2,320.51 2,065.3M
2021-01-18 2,300.60 2,300.60 2,285.92 2,295.45 1,561.6M
2021-01-15 2,316.12 2,327.45 2,296.73 2,300.60 2,339.8M
2021-01-14 2,317.38 2,331.74 2,313.22 2,316.12 2,511.9M
2021-01-13 2,311.08 2,338.01 2,311.04 2,317.38 2,663.0M
2021-01-12 2,302.28 2,314.95 2,294.91 2,311.08 2,241.0M
2021-01-11 2,290.36 2,318.44 2,287.75 2,302.28 2,427.3M
2021-01-08 2,296.56 2,324.27 2,271.75 2,290.36 3,715.5M
2021-01-07 2,254.86 2,313.28 2,254.74 2,296.56 4,183.0M
2021-01-06 2,261.14 2,287.93 2,243.57 2,254.86 4,848.6M
2021-01-05 2,230.04 2,261.14 2,228.95 2,261.14 3,700.2M
2021-01-04 2,195.99 2,230.04 2,155.98 2,230.04 2,461.1M