GMM Grammy PCL (GRAMMY)

GRAMMY
🏛️ タイ →
4.64
最終更新: 2025-09-29
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 13.10 13.40 13.00 13.30 0.1M
2021-12-29 13.20 13.40 13.10 13.30 0.1M
2021-12-28 13.40 13.40 13.20 13.40 0.0M
2021-12-27 13.10 13.40 13.10 13.40 0.0M
2021-12-24 13.40 13.40 13.20 13.40 0.0M
2021-12-23 13.10 13.50 13.10 13.40 0.1M
2021-12-22 13.20 13.40 13.10 13.10 0.0M
2021-12-21 13.40 13.50 13.20 13.20 0.0M
2021-12-20 13.70 13.70 13.40 13.40 0.0M
2021-12-17 13.80 13.80 13.60 13.60 0.1M
2021-12-16 13.80 13.80 13.00 13.60 0.1M
2021-12-15 13.40 13.60 13.30 13.50 0.1M
2021-12-14 13.40 13.50 13.00 13.40 0.0M
2021-12-13 13.60 13.80 13.40 13.40 0.0M
2021-12-09 14.00 14.10 13.50 13.70 0.1M
2021-12-08 13.80 14.00 13.60 14.00 0.0M
2021-12-07 13.30 13.80 13.30 13.50 0.0M
2021-12-03 13.20 13.40 13.20 13.30 0.0M
2021-12-02 13.40 13.50 13.10 13.30 0.0M
2021-12-01 13.50 13.50 13.30 13.50 0.0M
2021-11-30 13.40 13.50 13.20 13.20 0.0M
2021-11-29 13.50 13.50 13.00 13.50 0.1M
2021-11-26 13.80 13.80 13.50 13.50 0.1M
2021-11-25 14.20 14.30 13.80 13.80 0.1M
2021-11-24 14.40 14.40 14.20 14.20 0.0M
2021-11-23 14.20 14.40 14.20 14.40 0.0M
2021-11-22 14.40 14.50 14.30 14.30 0.0M
2021-11-19 14.40 14.40 14.20 14.20 0.0M
2021-11-18 14.30 14.40 14.20 14.40 0.0M
2021-11-17 13.80 14.60 13.80 14.30 0.0M
2021-11-16 14.40 14.40 14.20 14.20 0.0M
2021-11-15 14.40 14.40 14.00 14.40 0.0M
2021-11-12 14.00 14.60 14.00 14.30 0.0M
2021-11-11 15.20 15.20 13.90 14.00 0.6M
2021-11-10 15.40 15.40 15.20 15.20 0.6M
2021-11-09 15.40 15.40 15.10 15.40 1.0M
2021-11-08 15.40 15.40 15.30 15.30 0.1M
2021-11-05 16.00 16.00 15.30 15.30 0.4M
2021-11-04 15.40 16.10 15.40 16.10 0.1M
2021-11-03 15.80 16.00 15.30 15.40 0.2M
2021-11-02 15.80 15.80 15.70 15.80 0.2M
2021-11-01 15.80 15.80 15.70 15.80 0.2M
2021-10-29 15.70 15.90 15.70 15.70 0.1M
2021-10-28 15.80 16.00 15.70 15.80 0.1M
2021-10-27 15.40 16.10 15.40 15.90 0.5M
2021-10-26 15.40 15.50 15.40 15.40 0.1M
2021-10-25 15.40 15.60 15.30 15.50 0.0M
2021-10-21 15.50 15.70 15.20 15.40 1.7M
2021-10-20 15.70 15.70 15.20 15.50 0.2M
2021-10-19 16.10 16.10 14.90 15.60 0.9M
2021-10-18 14.90 18.90 14.80 16.20 2.9M
2021-10-15 15.40 16.60 14.70 14.80 0.7M
2021-10-14 14.50 15.20 14.50 14.70 0.3M
2021-10-12 14.50 14.60 14.30 14.50 0.1M
2021-10-11 14.30 14.40 14.30 14.30 0.0M
2021-10-08 13.90 14.40 13.90 14.30 0.2M
2021-10-07 13.90 14.00 13.80 13.80 0.1M
2021-10-06 13.60 14.10 13.60 13.90 0.2M
2021-10-05 13.70 13.70 13.40 13.50 0.1M
2021-10-04 13.30 13.90 13.30 13.60 0.0M
2021-10-01 13.40 13.50 13.30 13.30 0.0M
2021-09-30 13.40 13.50 13.20 13.40 0.1M
2021-09-29 13.90 13.90 13.40 13.70 0.1M
2021-09-28 13.80 13.90 13.50 13.90 0.0M
2021-09-27 14.40 14.40 13.90 13.90 0.1M
2021-09-23 14.30 14.30 13.60 13.90 0.0M
2021-09-22 13.50 13.80 13.50 13.80 0.0M
2021-09-21 13.50 13.60 13.50 13.60 0.0M
2021-09-20 14.00 14.00 13.50 13.60 0.1M
2021-09-17 14.00 14.00 13.70 13.90 0.0M
2021-09-16 14.30 14.50 13.90 13.90 0.1M
2021-09-15 14.40 14.40 14.30 14.30 0.1M
2021-09-14 14.40 14.70 14.30 14.40 0.2M
2021-09-13 15.10 15.10 14.00 14.40 0.0M
2021-09-10 13.80 14.00 13.80 14.00 0.0M
2021-09-09 13.80 14.00 13.80 13.90 0.0M
2021-09-08 13.80 14.30 13.80 13.90 0.0M
2021-09-07 13.80 14.20 13.80 14.00 0.1M
2021-09-06 14.50 14.50 13.80 13.80 0.0M
2021-09-03 13.70 13.80 13.70 13.80 0.1M
2021-09-02 13.80 13.80 13.60 13.70 0.0M
2021-09-01 14.00 14.00 13.60 13.70 0.1M
2021-08-31 13.80 14.00 13.80 13.80 0.0M
2021-08-30 14.00 14.00 13.50 13.80 0.0M
2021-08-27 13.70 13.80 13.70 13.70 0.0M
2021-08-26 13.60 13.80 13.50 13.80 0.0M
2021-08-25 13.80 13.80 13.50 13.60 0.0M
2021-08-24 13.60 13.80 13.60 13.80 0.0M
2021-08-23 13.50 13.70 13.30 13.60 0.0M
2021-08-20 13.30 13.50 13.30 13.30 0.0M
2021-08-19 13.40 13.60 13.20 13.30 0.1M
2021-08-18 13.70 13.70 13.40 13.40 0.0M
2021-08-17 13.50 13.60 13.50 13.60 0.0M
2021-08-16 13.70 13.70 13.50 13.50 0.0M
2021-08-13 13.50 14.00 13.50 13.70 0.0M
2021-08-11 13.50 14.00 13.40 13.50 0.0M
2021-08-10 13.50 13.50 13.40 13.40 0.0M
2021-08-09 13.40 13.50 13.40 13.50 0.0M
2021-08-06 13.30 13.40 13.30 13.40 0.0M
2021-08-05 13.40 13.40 13.30 13.40 0.0M
2021-08-04 13.70 13.70 13.40 13.40 0.0M
2021-08-03 13.20 13.50 13.20 13.50 0.0M
2021-08-02 13.00 13.70 13.00 13.20 0.2M
2021-07-30 13.80 13.80 13.70 13.70 0.0M
2021-07-29 13.80 13.90 13.80 13.80 0.0M
2021-07-27 14.00 14.00 13.80 13.90 0.0M
2021-07-23 14.00 14.10 13.60 14.00 0.0M
2021-07-22 13.70 14.00 13.30 14.00 0.0M
2021-07-21 13.70 14.00 13.70 13.90 0.0M
2021-07-20 14.00 14.20 13.90 13.90 0.0M
2021-07-19 14.60 14.70 14.00 14.30 0.1M
2021-07-16 14.50 14.70 14.50 14.70 0.0M
2021-07-15 14.60 14.90 14.60 14.60 0.0M
2021-07-14 14.70 14.80 14.60 14.80 0.0M
2021-07-13 15.00 15.00 14.60 14.80 0.0M
2021-07-12 14.90 14.90 14.70 14.90 0.2M
2021-07-09 14.80 14.90 14.80 14.80 0.0M
2021-07-08 14.80 14.90 14.70 14.80 0.2M
2021-07-07 15.00 15.00 14.80 14.80 0.0M
2021-07-06 14.90 15.00 14.80 15.00 0.1M
2021-07-05 14.90 15.00 14.90 14.90 0.1M
2021-07-02 15.00 15.00 14.90 14.90 0.0M
2021-07-01 14.90 15.00 14.80 15.00 0.0M
2021-06-30 14.90 15.00 14.80 14.90 0.1M
2021-06-29 14.80 15.10 14.80 14.90 0.0M
2021-06-28 14.80 15.00 14.80 14.80 0.1M
2021-06-25 15.00 15.10 14.80 14.80 0.4M
2021-06-24 14.80 15.10 14.80 14.90 0.2M
2021-06-23 15.10 15.10 14.80 15.00 0.1M
2021-06-22 15.00 15.30 15.00 15.10 0.1M
2021-06-21 15.20 15.40 15.00 15.00 0.2M
2021-06-18 15.20 15.40 15.10 15.30 0.0M
2021-06-17 15.60 15.60 15.10 15.30 0.1M
2021-06-16 15.60 15.70 15.60 15.70 0.0M
2021-06-15 15.50 15.90 15.30 15.70 0.1M
2021-06-14 15.20 15.40 15.00 15.30 0.1M
2021-06-11 15.80 16.10 15.20 15.40 0.3M
2021-06-10 15.80 16.20 15.70 15.80 0.3M
2021-06-09 15.90 16.00 15.70 15.80 0.1M
2021-06-08 15.80 16.00 15.50 16.00 0.1M
2021-06-07 15.60 15.80 15.40 15.60 0.1M
2021-06-04 16.20 16.20 15.40 15.60 0.5M
2021-06-02 16.70 16.70 16.00 16.30 0.5M
2021-06-01 16.40 16.60 16.20 16.60 0.8M
2021-05-31 16.90 16.90 16.40 16.40 0.5M
2021-05-28 16.80 17.00 16.50 16.70 0.3M
2021-05-27 16.90 17.20 16.50 16.80 0.5M
2021-05-25 19.00 19.00 16.30 16.80 2.2M
2021-05-24 14.90 15.00 14.80 14.80 0.0M
2021-05-21 14.80 14.90 14.80 14.80 0.1M
2021-05-20 15.00 15.00 14.80 15.00 0.0M
2021-05-19 15.00 15.00 14.80 15.00 0.0M
2021-05-18 15.00 15.10 14.80 15.00 0.2M
2021-05-17 15.20 15.30 14.10 15.00 0.5M
2021-05-14 14.80 14.90 14.80 14.90 0.0M
2021-05-13 14.80 14.80 14.00 14.80 0.4M
2021-05-12 14.80 15.00 14.80 14.80 0.2M
2021-05-11 14.90 15.00 14.80 14.80 0.3M
2021-05-10 14.70 15.00 14.70 14.80 0.0M
2021-05-07 15.00 15.00 11.10 14.90 0.8M
2021-05-06 15.00 15.10 14.90 15.00 0.0M
2021-05-05 15.30 15.30 14.90 14.90 0.2M
2021-04-30 15.30 15.60 15.20 15.30 0.1M
2021-04-29 15.20 15.30 14.90 15.30 1.2M
2021-04-28 15.00 15.20 15.00 15.10 0.1M
2021-04-27 15.10 15.10 15.00 15.00 0.1M
2021-04-26 15.00 15.20 15.00 15.10 0.1M
2021-04-23 15.00 15.10 15.00 15.00 0.2M
2021-04-22 15.00 15.10 14.80 15.00 0.2M
2021-04-21 15.30 15.30 14.60 15.00 0.9M
2021-04-20 15.10 15.20 15.00 15.20 0.1M
2021-04-19 15.10 15.20 15.00 15.20 0.0M
2021-04-16 15.10 15.20 14.80 15.20 0.2M
2021-04-12 15.40 15.40 15.00 15.10 0.2M
2021-04-09 15.30 15.70 15.30 15.40 0.4M
2021-04-08 15.50 15.50 15.10 15.10 0.1M
2021-04-07 15.10 15.70 15.00 15.30 0.3M
2021-04-05 15.10 15.80 15.10 15.30 0.6M
2021-04-02 14.80 15.70 14.80 15.10 3.6M
2021-04-01 14.70 14.80 14.00 14.80 1.3M
2021-03-31 14.70 14.70 14.40 14.50 1.4M
2021-03-30 15.10 15.20 14.00 14.80 3.7M
2021-03-29 13.30 15.10 13.30 14.40 7.1M
2021-03-26 10.30 13.00 10.20 13.00 3.0M
2021-03-25 10.00 10.00 9.95 10.00 0.0M
2021-03-24 10.20 10.20 9.95 10.00 0.0M
2021-03-23 10.10 10.10 10.00 10.00 0.0M
2021-03-22 10.00 10.10 10.00 10.00 0.0M
2021-03-19 9.80 10.10 9.80 10.10 0.0M
2021-03-18 10.40 10.50 10.00 10.20 0.1M
2021-03-17 9.95 10.40 9.95 10.30 0.1M
2021-03-16 10.00 10.00 9.75 9.75 0.0M
2021-03-15 10.50 10.50 9.90 9.95 0.1M
2021-03-12 9.65 11.50 9.45 10.20 0.6M
2021-03-11 9.45 9.60 9.40 9.45 0.5M
2021-03-10 9.15 9.25 9.15 9.25 0.0M
2021-03-09 9.20 9.25 9.10 9.25 0.0M
2021-03-08 9.25 9.25 9.10 9.20 0.0M
2021-03-05 9.25 9.25 9.15 9.25 0.0M
2021-03-04 9.20 9.20 9.15 9.20 0.0M
2021-03-03 9.20 9.20 9.20 9.20 0.0M
2021-03-02 9.15 9.20 9.15 9.20 0.0M
2021-03-01 9.20 9.45 9.15 9.15 0.0M
2021-02-25 9.30 9.35 9.20 9.20 0.0M
2021-02-24 9.20 9.20 9.15 9.15 0.0M
2021-02-23 9.15 9.15 9.15 9.15 0.0M
2021-02-22 9.45 9.45 9.20 9.20 0.0M
2021-02-19 9.45 9.45 9.10 9.20 0.0M
2021-02-18 9.35 9.45 9.15 9.20 0.0M
2021-02-17 9.10 9.40 9.10 9.30 0.0M
2021-02-16 9.15 9.15 9.10 9.10 0.0M
2021-02-15 9.10 9.25 9.10 9.10 0.0M
2021-02-11 9.10 9.10 9.10 9.10 0.0M
2021-02-10 9.30 9.30 9.30 9.30 0.0M
2021-02-09 9.10 9.30 9.10 9.25 0.2M
2021-02-08 9.25 9.25 9.15 9.20 0.0M
2021-02-05 9.20 9.20 9.10 9.20 0.0M
2021-02-04 9.25 9.25 9.25 9.25 0.0M
2021-02-03 9.10 9.10 9.10 9.10 0.0M
2021-02-02 9.30 9.35 9.10 9.10 0.0M
2021-02-01 9.10 9.10 9.10 9.10 0.0M
2021-01-29 9.10 9.10 9.10 9.10 0.0M
2021-01-28 9.10 9.15 9.10 9.10 0.0M
2021-01-27 9.10 9.30 9.10 9.30 0.0M
2021-01-26 9.10 9.15 9.10 9.15 0.0M
2021-01-25 9.20 9.20 9.10 9.10 0.0M
2021-01-22 9.25 9.25 9.10 9.25 0.0M
2021-01-21 9.10 9.20 9.00 9.10 0.1M
2021-01-20 9.20 9.30 9.10 9.10 0.0M
2021-01-19 9.20 9.20 9.10 9.10 0.0M
2021-01-18 9.10 9.30 9.10 9.20 0.0M
2021-01-15 9.25 9.25 9.25 9.25 0.0M
2021-01-13 9.10 9.25 9.10 9.25 0.0M
2021-01-12 9.15 9.20 9.10 9.15 0.0M
2021-01-11 9.15 9.20 9.15 9.20 0.0M
2021-01-08 9.15 9.15 9.05 9.15 0.0M
2021-01-07 9.25 9.25 9.15 9.25 0.0M
2021-01-06 9.10 9.25 9.10 9.25 0.0M
2021-01-05 9.10 9.30 9.05 9.10 0.0M
2021-01-04 9.10 9.20 9.10 9.10 0.0M