FTSE SET Mid Small Cap (FTFSTHMS)

FTFSTHMS
🏛️ タイ →
1,473.33
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
2022-12-30 2,460.78 2,465.42 2,453.66 2,453.66 2,634.3M
2022-12-29 2,446.30 2,461.98 2,441.60 2,460.78 2,102.8M
2022-12-28 2,435.62 2,448.65 2,435.62 2,446.30 2,105.2M
2022-12-27 2,410.88 2,438.71 2,410.88 2,435.62 2,358.0M
2022-12-26 2,398.84 2,414.85 2,398.84 2,410.88 1,663.6M
2022-12-23 2,405.75 2,405.75 2,394.73 2,398.84 1,821.7M
2022-12-22 2,399.27 2,409.11 2,399.27 2,405.75 1,550.4M
2022-12-21 2,395.48 2,403.78 2,394.88 2,399.27 1,839.5M
2022-12-20 2,416.55 2,421.23 2,385.09 2,395.48 2,755.0M
2022-12-19 2,418.65 2,428.39 2,413.93 2,416.55 2,412.7M
2022-12-16 2,416.23 2,418.65 2,405.69 2,418.65 3,079.7M
2022-12-15 2,439.61 2,439.61 2,409.97 2,416.23 2,755.2M
2022-12-14 2,423.79 2,443.27 2,423.79 2,439.61 2,556.7M
2022-12-13 2,424.88 2,434.65 2,418.26 2,423.79 2,392.5M
2022-12-09 2,424.56 2,431.07 2,420.02 2,424.88 2,058.3M
2022-12-08 2,418.65 2,425.28 2,414.82 2,424.56 2,403.6M
2022-12-07 2,425.66 2,433.91 2,414.80 2,418.65 2,402.8M
2022-12-06 2,431.71 2,436.93 2,419.56 2,425.66 3,356.3M
2022-12-02 2,435.48 2,439.10 2,428.68 2,431.71 3,029.0M
2022-12-01 2,419.48 2,437.67 2,419.48 2,435.48 4,450.7M
2022-11-30 2,402.69 2,423.14 2,402.69 2,419.48 3,232.1M
2022-11-29 2,390.85 2,408.88 2,390.00 2,402.69 2,387.1M
2022-11-28 2,392.85 2,393.47 2,384.59 2,390.85 2,054.5M
2022-11-25 2,397.00 2,398.27 2,385.93 2,392.85 1,991.5M
2022-11-24 2,395.43 2,403.50 2,392.65 2,397.00 2,574.5M
2022-11-23 2,383.79 2,399.11 2,383.79 2,395.43 2,834.9M
2022-11-22 2,395.33 2,409.86 2,379.24 2,383.79 3,053.6M
2022-11-21 2,386.14 2,404.51 2,386.06 2,395.33 2,722.4M
2022-11-18 2,391.47 2,396.66 2,378.00 2,386.14 2,344.7M
2022-11-17 2,408.91 2,408.91 2,389.48 2,391.47 1,950.7M
2022-11-16 2,422.77 2,423.68 2,404.77 2,408.91 2,689.3M
2022-11-15 2,406.37 2,423.90 2,406.37 2,422.77 2,809.2M
2022-11-14 2,429.59 2,429.59 2,398.12 2,406.37 3,075.1M
2022-11-11 2,401.46 2,432.25 2,401.46 2,429.59 3,409.0M
2022-11-10 2,390.53 2,406.03 2,380.08 2,401.46 3,013.2M
2022-11-09 2,409.20 2,412.15 2,386.41 2,390.53 2,338.1M
2022-11-08 2,404.39 2,414.77 2,404.39 2,409.20 2,231.0M
2022-11-07 2,408.58 2,420.44 2,399.06 2,404.39 2,558.8M
2022-11-04 2,394.65 2,420.61 2,394.65 2,408.58 2,345.1M
2022-11-03 2,399.90 2,399.90 2,387.80 2,394.65 2,104.7M
2022-11-02 2,401.14 2,408.88 2,399.84 2,399.90 2,515.5M
2022-11-01 2,379.42 2,406.09 2,379.42 2,401.14 2,335.5M
2022-10-31 2,374.87 2,395.18 2,374.87 2,379.42 2,533.2M
2022-10-28 2,390.77 2,391.72 2,369.07 2,374.87 2,715.0M
2022-10-27 2,372.09 2,394.18 2,372.09 2,390.77 2,715.6M
2022-10-26 2,362.05 2,383.40 2,362.05 2,372.09 2,845.3M
2022-10-25 2,356.99 2,366.86 2,354.79 2,362.05 2,118.8M
2022-10-21 2,370.02 2,375.60 2,356.99 2,356.99 2,271.1M
2022-10-20 2,356.49 2,372.33 2,349.21 2,370.02 3,026.5M
2022-10-19 2,363.48 2,372.31 2,352.17 2,356.49 2,093.4M
2022-10-18 2,325.28 2,367.65 2,325.28 2,363.48 2,805.3M
2022-10-17 2,313.56 2,325.41 2,299.03 2,325.28 2,514.3M
2022-10-12 2,309.06 2,315.98 2,304.63 2,313.56 2,417.5M
2022-10-11 2,325.00 2,325.00 2,308.93 2,309.06 2,447.3M
2022-10-10 2,355.23 2,355.23 2,320.75 2,325.00 2,604.8M
2022-10-07 2,367.39 2,370.40 2,343.40 2,355.23 2,126.0M
2022-10-06 2,347.79 2,380.52 2,347.79 2,367.39 2,311.2M
2022-10-05 2,339.16 2,361.75 2,339.16 2,347.79 2,512.7M
2022-10-04 2,310.47 2,348.34 2,310.47 2,339.16 2,733.9M
2022-10-03 2,359.27 2,363.64 2,308.65 2,310.47 3,202.3M
2022-09-30 2,354.92 2,367.39 2,343.19 2,359.27 2,488.6M
2022-09-29 2,378.43 2,399.33 2,352.48 2,354.92 3,131.4M
2022-09-28 2,393.93 2,393.93 2,369.44 2,378.43 2,919.5M
2022-09-27 2,418.62 2,428.73 2,393.93 2,393.93 3,701.3M
2022-09-26 2,447.96 2,447.96 2,413.51 2,418.62 3,375.0M
2022-09-23 2,470.54 2,472.10 2,447.96 2,447.96 2,690.6M
2022-09-22 2,450.96 2,475.27 2,442.21 2,470.54 2,671.5M
2022-09-21 2,462.03 2,468.75 2,450.96 2,450.96 3,290.8M
2022-09-20 2,447.54 2,472.10 2,447.54 2,462.03 2,798.5M
2022-09-19 2,453.14 2,460.09 2,446.71 2,447.54 2,675.5M
2022-09-16 2,486.64 2,486.64 2,453.14 2,453.14 4,009.5M
2022-09-15 2,502.79 2,503.78 2,482.84 2,486.64 3,287.7M
2022-09-14 2,509.25 2,509.25 2,480.20 2,502.79 2,743.2M
2022-09-13 2,506.02 2,517.52 2,506.02 2,509.25 3,237.4M
2022-09-12 2,482.60 2,514.18 2,482.60 2,506.02 2,663.0M
2022-09-09 2,469.22 2,489.31 2,469.22 2,482.60 3,477.5M
2022-09-08 2,472.59 2,483.20 2,463.82 2,469.22 3,200.1M
2022-09-07 2,477.37 2,477.90 2,467.21 2,472.59 3,360.1M
2022-09-06 2,464.33 2,480.69 2,464.33 2,477.37 3,211.1M
2022-09-05 2,469.34 2,472.03 2,454.11 2,464.33 2,872.0M
2022-09-02 2,463.06 2,472.93 2,450.14 2,469.34 2,605.5M
2022-09-01 2,489.33 2,489.33 2,459.11 2,463.06 3,037.8M
2022-08-31 2,492.16 2,495.99 2,479.29 2,489.33 2,949.8M
2022-08-30 2,474.84 2,494.72 2,474.84 2,492.16 2,771.5M
2022-08-29 2,494.68 2,494.68 2,452.98 2,474.84 3,054.3M
2022-08-26 2,495.26 2,504.90 2,487.75 2,494.68 2,846.8M
2022-08-25 2,479.73 2,499.26 2,479.73 2,495.26 2,870.8M
2022-08-24 2,484.76 2,487.74 2,467.22 2,479.73 3,210.5M
2022-08-23 2,459.77 2,487.14 2,451.06 2,484.76 2,982.6M
2022-08-22 2,474.94 2,476.60 2,455.61 2,459.77 2,211.3M
2022-08-19 2,481.94 2,484.39 2,468.29 2,474.94 2,685.8M
2022-08-18 2,488.29 2,488.29 2,472.81 2,481.94 2,489.8M
2022-08-17 2,465.45 2,489.70 2,465.45 2,488.29 2,664.3M
2022-08-16 2,463.30 2,478.05 2,463.30 2,465.45 2,605.0M
2022-08-15 2,459.04 2,469.26 2,451.91 2,463.30 2,511.6M
2022-08-11 2,453.76 2,472.88 2,449.58 2,459.04 2,733.0M
2022-08-10 2,461.47 2,461.47 2,443.25 2,453.76 2,387.3M
2022-08-09 2,447.99 2,464.07 2,447.99 2,461.47 1,998.5M
2022-08-08 2,447.56 2,449.94 2,426.63 2,447.99 2,121.4M
2022-08-05 2,442.91 2,450.21 2,439.83 2,447.56 2,186.7M
2022-08-04 2,439.08 2,455.76 2,433.53 2,442.91 2,444.0M
2022-08-03 2,437.41 2,443.23 2,429.29 2,439.08 2,311.7M
2022-08-02 2,441.67 2,446.89 2,429.22 2,437.41 2,283.2M
2022-08-01 2,431.81 2,442.67 2,428.16 2,441.67 2,439.9M
2022-07-27 2,385.59 2,411.81 2,384.53 2,411.81 1,968.5M
2022-07-26 2,395.37 2,403.36 2,384.69 2,385.59 1,698.3M
2022-07-25 2,374.47 2,397.70 2,370.91 2,395.37 1,801.8M
2022-07-22 2,372.09 2,385.95 2,358.24 2,374.47 3,079.1M
2022-07-21 2,356.84 2,373.82 2,354.92 2,372.09 1,958.1M
2022-07-20 2,342.25 2,363.43 2,342.25 2,356.84 2,033.7M
2022-07-19 2,351.70 2,351.70 2,319.86 2,342.25 1,901.5M
2022-07-18 2,339.41 2,358.83 2,339.41 2,351.70 1,616.7M
2022-07-15 2,342.24 2,350.23 2,315.91 2,339.41 2,272.8M
2022-07-14 2,359.15 2,367.10 2,337.04 2,342.24 1,903.2M
2022-07-12 2,370.37 2,373.81 2,352.20 2,359.15 1,689.0M
2022-07-11 2,375.48 2,381.07 2,361.19 2,370.37 1,518.6M
2022-07-08 2,388.90 2,398.55 2,372.04 2,375.48 1,998.1M
2022-07-07 2,353.23 2,388.95 2,353.23 2,388.90 2,441.4M
2022-07-06 2,351.63 2,364.05 2,334.72 2,353.23 3,972.9M
2022-07-05 2,391.94 2,404.74 2,348.81 2,351.63 4,068.4M
2022-07-04 2,430.17 2,431.73 2,391.94 2,391.94 3,497.8M
2022-07-01 2,430.84 2,438.98 2,418.08 2,430.17 2,055.8M
2022-06-30 2,456.72 2,464.91 2,420.74 2,430.84 2,968.5M
2022-06-29 2,472.24 2,472.24 2,451.09 2,456.72 2,278.9M
2022-06-28 2,455.98 2,476.78 2,452.80 2,472.24 2,269.9M
2022-06-27 2,440.67 2,466.99 2,440.67 2,455.98 2,278.8M
2022-06-24 2,428.78 2,445.88 2,428.19 2,440.67 2,516.2M
2022-06-23 2,434.25 2,443.06 2,427.68 2,428.78 3,093.5M
2022-06-22 2,460.13 2,460.13 2,421.71 2,434.25 3,061.2M
2022-06-21 2,434.32 2,462.25 2,434.32 2,460.13 2,492.0M
2022-06-20 2,431.95 2,442.76 2,419.90 2,434.32 2,381.9M
2022-06-17 2,441.85 2,441.85 2,406.24 2,431.95 3,976.5M
2022-06-16 2,491.17 2,518.56 2,441.85 2,441.85 4,106.6M
2022-06-15 2,507.29 2,514.18 2,485.54 2,491.17 2,661.8M
2022-06-14 2,503.67 2,511.44 2,487.94 2,507.29 2,378.0M
2022-06-13 2,565.15 2,565.15 2,503.67 2,503.67 3,208.2M
2022-06-10 2,585.34 2,585.34 2,562.79 2,565.15 2,167.0M
2022-06-09 2,583.81 2,594.43 2,578.94 2,585.34 2,634.3M
2022-06-08 2,569.88 2,586.15 2,569.88 2,583.81 2,600.5M
2022-06-07 2,584.82 2,586.28 2,565.59 2,569.88 2,847.7M
2022-06-06 2,590.66 2,597.75 2,569.55 2,584.82 2,445.3M
2022-06-02 2,587.56 2,587.56 2,587.56 2,587.56 2,538.9M
2022-06-01 2,620.56 2,622.67 2,608.71 2,611.85 2,712.6M
2022-05-31 2,602.92 2,620.56 2,600.86 2,620.56 3,003.5M
2022-05-30 2,581.82 2,608.02 2,581.82 2,602.92 2,418.8M
2022-05-27 2,575.16 2,591.94 2,573.70 2,581.82 3,237.4M
2022-05-26 2,559.48 2,578.46 2,559.48 2,575.16 2,815.7M
2022-05-25 2,556.24 2,577.44 2,556.24 2,559.48 3,054.8M
2022-05-24 2,564.44 2,573.85 2,555.55 2,556.24 2,577.1M
2022-05-23 2,554.92 2,565.98 2,550.65 2,564.44 2,069.5M
2022-05-20 2,529.30 2,557.91 2,529.30 2,554.92 2,359.9M
2022-05-19 2,545.77 2,545.77 2,493.06 2,529.30 2,263.9M
2022-05-18 2,547.74 2,554.47 2,526.08 2,545.77 2,558.6M
2022-05-17 2,493.63 2,549.16 2,493.63 2,547.74 3,220.2M
2022-05-13 2,494.57 2,517.79 2,479.30 2,493.63 2,957.9M
2022-05-12 2,557.47 2,557.47 2,490.22 2,494.57 4,036.6M
2022-05-11 2,586.58 2,587.64 2,548.97 2,557.47 3,161.3M
2022-05-10 2,560.75 2,586.58 2,534.70 2,586.58 3,635.1M
2022-05-09 2,615.30 2,615.30 2,560.75 2,560.75 3,783.1M
2022-05-06 2,630.66 2,630.66 2,578.44 2,615.30 3,368.2M
2022-05-05 2,667.93 2,684.43 2,630.66 2,630.66 3,347.4M
2022-05-03 2,702.25 2,705.58 2,661.01 2,667.93 3,403.1M
2022-04-29 2,711.47 2,711.47 2,698.50 2,702.25 2,789.2M
2022-04-28 2,701.27 2,711.56 2,698.48 2,711.47 3,142.2M
2022-04-27 2,720.35 2,720.35 2,689.15 2,701.27 3,608.3M
2022-04-26 2,725.78 2,745.89 2,718.31 2,720.35 4,453.1M
2022-04-25 2,747.85 2,747.85 2,722.29 2,725.78 3,264.1M
2022-04-22 2,736.96 2,749.60 2,730.16 2,747.85 3,951.3M
2022-04-21 2,719.53 2,738.61 2,718.10 2,736.96 3,366.2M
2022-04-20 2,715.63 2,728.26 2,715.63 2,719.53 2,972.0M
2022-04-19 2,679.41 2,723.18 2,679.41 2,715.63 3,526.3M
2022-04-18 2,677.72 2,687.90 2,668.25 2,679.41 2,902.1M
2022-04-12 2,667.65 2,678.12 2,658.40 2,677.72 2,351.5M
2022-04-11 2,678.13 2,680.44 2,667.65 2,667.65 3,041.2M
2022-04-08 2,672.09 2,686.17 2,662.08 2,678.13 2,899.5M
2022-04-07 2,688.31 2,688.31 2,651.83 2,672.09 3,907.2M
2022-04-05 2,689.88 2,700.75 2,684.28 2,688.31 3,312.6M
2022-04-04 2,680.20 2,693.48 2,680.20 2,689.88 3,494.4M
2022-04-01 2,672.72 2,682.45 2,666.90 2,680.20 3,740.9M
2022-03-31 2,668.82 2,677.51 2,667.37 2,672.72 4,325.1M
2022-03-30 2,659.13 2,674.30 2,659.13 2,668.82 4,545.6M
2022-03-29 2,652.12 2,667.36 2,652.12 2,659.13 4,217.3M
2022-03-28 2,637.05 2,654.67 2,631.83 2,652.12 2,916.7M
2022-03-25 2,640.07 2,652.50 2,630.92 2,637.05 3,389.2M
2022-03-24 2,639.48 2,650.59 2,632.75 2,640.07 3,087.6M
2022-03-23 2,630.73 2,646.92 2,630.73 2,639.48 2,931.1M
2022-03-22 2,620.99 2,634.03 2,617.78 2,630.73 3,139.2M
2022-03-21 2,626.98 2,638.87 2,618.40 2,620.99 3,168.1M
2022-03-18 2,618.37 2,626.98 2,608.69 2,626.98 3,762.8M
2022-03-17 2,598.54 2,621.97 2,598.54 2,618.37 3,146.6M
2022-03-16 2,553.24 2,601.02 2,553.24 2,598.54 3,417.3M
2022-03-15 2,575.69 2,584.99 2,547.95 2,553.24 4,698.3M
2022-03-14 2,583.21 2,589.08 2,568.87 2,575.69 3,879.2M
2022-03-11 2,567.20 2,586.56 2,552.88 2,583.21 3,782.5M
2022-03-10 2,558.42 2,589.69 2,558.42 2,567.20 4,009.0M
2022-03-09 2,511.29 2,558.42 2,504.87 2,558.42 4,636.9M
2022-03-08 2,528.06 2,536.53 2,447.90 2,511.29 7,730.3M
2022-03-07 2,603.29 2,603.29 2,511.14 2,528.06 6,568.6M
2022-03-04 2,636.40 2,636.40 2,603.29 2,603.29 4,186.3M
2022-03-03 2,625.25 2,644.02 2,625.25 2,636.40 4,256.4M
2022-03-02 2,633.32 2,637.06 2,619.37 2,625.25 4,462.1M
2022-03-01 2,607.59 2,642.33 2,607.59 2,633.32 4,958.2M
2022-02-28 2,605.88 2,614.82 2,587.24 2,607.59 4,893.1M
2022-02-25 2,566.73 2,610.95 2,566.73 2,605.88 4,597.7M
2022-02-24 2,633.11 2,633.11 2,559.97 2,566.73 6,710.2M
2022-02-23 2,624.96 2,643.86 2,617.26 2,633.11 5,957.0M
2022-02-22 2,626.21 2,626.21 2,594.25 2,624.96 4,380.2M
2022-02-21 2,646.15 2,655.94 2,625.69 2,626.21 5,311.8M
2022-02-18 2,637.70 2,647.65 2,631.02 2,646.15 4,689.8M
2022-02-17 2,622.84 2,648.42 2,622.84 2,637.70 3,904.7M
2022-02-15 2,598.50 2,624.47 2,598.50 2,622.84 3,820.3M
2022-02-14 2,621.28 2,621.28 2,596.28 2,598.50 4,938.2M
2022-02-11 2,635.72 2,637.20 2,615.77 2,621.28 4,289.0M
2022-02-10 2,645.92 2,654.36 2,633.87 2,635.72 5,700.5M
2022-02-09 2,643.03 2,662.58 2,640.33 2,645.92 4,745.2M
2022-02-08 2,635.24 2,646.04 2,635.24 2,643.03 4,171.3M
2022-02-07 2,630.90 2,640.63 2,622.08 2,635.24 4,482.7M
2022-02-04 2,626.41 2,639.09 2,626.41 2,630.90 4,403.9M
2022-02-03 2,627.81 2,636.74 2,626.41 2,626.41 5,854.6M
2022-02-02 2,619.91 2,629.64 2,617.36 2,627.81 3,853.8M
2022-02-01 2,593.92 2,623.81 2,593.92 2,619.91 4,077.9M
2022-01-31 2,572.41 2,599.47 2,572.41 2,593.92 4,687.3M
2022-01-28 2,563.04 2,585.82 2,563.04 2,572.41 4,475.8M
2022-01-27 2,574.69 2,574.69 2,534.35 2,563.04 6,719.2M
2022-01-26 2,580.00 2,596.98 2,574.56 2,574.69 6,119.2M
2022-01-25 2,584.14 2,588.90 2,559.11 2,580.00 5,593.3M
2022-01-24 2,611.69 2,613.89 2,584.14 2,584.14 5,638.4M
2022-01-21 2,617.81 2,618.98 2,594.85 2,611.69 6,567.6M
2022-01-20 2,626.42 2,641.71 2,617.81 2,617.81 6,416.8M
2022-01-19 2,635.87 2,640.35 2,617.17 2,626.42 7,482.8M
2022-01-18 2,664.33 2,675.34 2,635.87 2,635.87 8,134.2M
2022-01-17 2,659.06 2,669.83 2,657.51 2,664.33 6,849.2M
2022-01-14 2,668.79 2,672.50 2,659.06 2,659.06 9,438.4M
2022-01-13 2,660.81 2,673.49 2,660.81 2,668.79 7,805.8M
2022-01-12 2,642.04 2,665.69 2,642.04 2,660.81 7,093.8M
2022-01-11 2,632.89 2,642.04 2,631.45 2,642.04 6,934.9M
2022-01-10 2,633.26 2,646.40 2,631.45 2,632.89 6,112.9M
2022-01-07 2,629.32 2,639.41 2,621.17 2,633.26 6,433.3M
2022-01-06 2,658.98 2,658.98 2,627.91 2,629.32 6,769.5M
2022-01-05 2,646.78 2,659.47 2,646.78 2,658.98 6,120.3M
2022-01-04 2,616.14 2,646.78 2,616.14 2,646.78 5,714.0M