Indorama Ventures PCL DRC (IVL_n)

IVL_n
🏛️ タイ →
21.80
最終更新: 2025-10-03
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
09:55 22.60 22.60 22.60 22.60 431.5K
10:00 22.60 22.80 22.60 22.70 365.2K
10:05 22.70 22.70 22.60 22.70 494.7K
10:10 22.70 22.70 22.50 22.50 350.6K
10:15 22.50 22.60 22.50 22.50 1.9K
10:20 22.60 22.60 22.50 22.50 26.4K
10:25 22.50 22.60 22.50 22.60 698.6K
10:30 22.60 22.60 22.60 22.60 2.9K
10:35 22.60 22.70 22.60 22.70 60.2K
10:40 22.70 22.70 22.60 22.60 121.9K
10:50 22.60 22.70 22.60 22.70 58.8K
10:55 22.70 22.70 22.60 22.60 25.5K
11:00 22.70 22.70 22.70 22.70 11.0K
11:05 22.60 22.60 22.60 22.60 3.3K
11:10 22.60 22.70 22.60 22.70 33.9K
11:15 22.70 22.70 22.60 22.60 51.3K
11:20 22.70 22.70 22.70 22.70 17.2K
11:25 22.70 22.80 22.70 22.70 517.4K
11:35 22.80 22.80 22.70 22.80 5.6K
11:40 22.80 22.80 22.80 22.80 435.5K
11:45 22.80 22.90 22.80 22.80 849.0K
11:50 22.90 22.90 22.80 22.90 22.0K
11:55 22.80 22.80 22.80 22.80 352.4K
12:00 22.80 22.80 22.70 22.70 28.0K
12:05 22.70 22.70 22.70 22.70 7.9K
12:10 22.70 22.70 22.70 22.70 226.6K
12:15 22.70 22.70 22.70 22.70 3.5K
12:20 22.70 22.70 22.60 22.70 5.2K
12:25 22.70 22.70 22.60 22.60 17.3K
13:55 22.70 22.70 22.60 22.60 55.8K
14:00 22.60 22.60 22.60 22.60 0.2K
14:05 22.70 22.70 22.60 22.70 717.0K
14:10 22.70 22.70 22.70 22.70 5.5K
14:15 22.70 22.80 22.70 22.80 47.1K
14:20 22.70 22.70 22.60 22.60 327.1K
14:25 22.60 22.70 22.60 22.60 82.9K
14:30 22.60 22.70 22.60 22.60 80.6K
14:35 22.70 22.70 22.60 22.60 5.2K
14:40 22.60 22.70 22.60 22.70 7.3K
14:45 22.70 22.70 22.70 22.70 241.5K
14:50 22.70 22.80 22.70 22.80 5.0K
14:55 22.80 22.80 22.80 22.80 1,156.1K
15:00 22.80 22.80 22.80 22.80 2.2K
15:05 22.80 22.80 22.70 22.70 9.6K
15:15 22.70 22.80 22.70 22.80 767.9K
15:20 22.80 22.80 22.80 22.80 4.2K
15:25 22.80 22.80 22.70 22.70 15.5K
15:30 22.70 22.80 22.70 22.80 20.8K
15:40 22.80 22.80 22.80 22.80 108.4K
15:45 22.70 22.80 22.70 22.80 7.5K
15:50 22.80 22.80 22.80 22.80 56.0K
15:55 22.80 22.80 22.80 22.80 170.2K
16:00 22.80 22.80 22.70 22.80 684.2K
16:05 22.70 22.70 22.70 22.70 39.7K
16:10 22.70 22.70 22.70 22.70 9.9K
16:15 22.80 22.80 22.70 22.70 2.8K
16:20 22.70 22.80 22.70 22.80 435.4K
16:25 22.80 22.80 22.70 22.80 47.7K
16:35 22.70 22.70 22.70 22.70 406.5K
17:45 22.70 22.70 22.70 22.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 22.40 22.40 21.60 21.80 38.2M
2025-10-02 22.20 22.60 22.10 22.50 2.8M
2025-10-01 22.20 22.40 22.00 22.00 1.0M
2025-09-30 22.40 22.40 21.90 22.40 5.5M
2025-09-29 22.50 22.50 21.90 22.40 16.9M
2025-09-26 22.90 23.10 22.30 22.40 3.0M
2025-09-25 22.50 22.90 22.50 22.70 10.7M
2025-09-24 22.30 22.70 22.20 22.60 9.9M
2025-09-23 23.00 23.10 21.90 22.30 27.9M
2025-09-22 23.10 23.20 22.80 22.80 6.4M
2025-09-19 22.90 23.10 22.80 23.10 3.1M
2025-09-18 23.40 23.50 22.90 22.90 13.2M
2025-09-17 23.70 23.90 23.30 23.30 9.9M
2025-09-16 23.40 23.40 22.70 23.40 4.9M
2025-09-15 23.80 23.80 23.00 23.20 6.6M
2025-09-12 24.10 24.30 23.60 23.80 3.0M
2025-09-11 24.00 24.10 23.70 23.80 4.8M
2025-09-10 23.40 24.50 23.10 24.10 6.0M
2025-09-09 23.40 23.40 22.90 23.20 5.6M
2025-09-08 22.40 23.70 22.40 23.30 17.0M
2025-09-05 21.70 22.10 21.60 22.10 5.1M
2025-09-04 21.90 22.10 21.50 21.50 2.4M
2025-09-03 22.10 22.20 21.70 21.80 7.2M
2025-09-02 22.10 22.50 21.90 21.90 6.4M
2025-09-01 21.70 21.90 21.40 21.80 6.5M
2025-08-29 21.80 22.40 21.70 21.70 7.0M
2025-08-28 22.30 22.50 21.70 21.90 7.0M
2025-08-27 23.30 23.40 22.10 22.20 3.6M
2025-08-26 23.00 23.50 22.80 23.50 3.7M
2025-08-25 23.10 23.70 23.00 23.30 6.0M
2025-08-22 23.10 23.20 22.60 22.80 7.9M
2025-08-21 22.10 23.50 21.80 23.50 14.0M
2025-08-20 20.50 21.60 20.50 21.50 4.8M
2025-08-19 21.10 21.20 20.30 20.30 5.1M
2025-08-18 21.70 21.70 21.10 21.10 2.8M
2025-08-15 22.20 22.20 21.50 21.60 5.9M
2025-08-14 23.20 23.50 22.20 22.20 9.4M
2025-08-13 22.80 23.30 22.70 23.00 4.3M
2025-08-08 23.10 23.40 22.50 22.80 6.8M
2025-08-07 23.60 23.90 23.30 23.40 4.5M
2025-08-06 22.60 23.90 22.60 23.70 7.6M
2025-08-05 23.00 23.10 22.40 22.50 5.5M
2025-08-04 22.60 22.80 22.10 22.70 4.7M
2025-08-01 23.30 23.50 22.40 22.40 6.2M
2025-07-31 22.80 23.20 22.50 23.10 5.8M
2025-07-30 22.90 23.40 22.10 23.10 18.1M
2025-07-29 21.60 22.70 21.50 22.40 11.9M
2025-07-25 21.10 21.40 21.10 21.30 3.0M
2025-07-24 21.40 21.70 21.10 21.20 5.7M
2025-07-23 21.30 21.90 21.20 21.70 6.6M
2025-07-22 21.70 21.70 21.00 21.10 6.7M
2025-07-21 22.20 22.40 21.40 21.50 5.6M
2025-07-18 22.00 22.50 22.00 22.30 6.6M
2025-07-17 21.30 22.20 21.30 22.00 9.6M
2025-07-16 21.30 21.70 21.00 21.10 4.0M
2025-07-15 21.20 21.40 20.70 21.20 6.1M
2025-07-14 21.10 21.40 20.90 21.30 6.6M
2025-07-11 20.30 21.40 20.30 21.20 12.1M
2025-07-09 20.00 20.30 19.80 20.20 3.9M
2025-07-08 20.00 20.20 19.70 19.90 2.4M
2025-07-07 20.30 20.40 20.00 20.30 4.2M
2025-07-04 20.50 20.60 20.20 20.40 4.5M
2025-07-03 20.60 20.90 20.30 20.60 5.8M
2025-07-02 20.40 20.70 20.30 20.60 4.4M
2025-07-01 20.40 20.60 20.10 20.30 5.0M
2025-06-30 20.30 20.50 20.10 20.30 3.5M
2025-06-27 20.50 20.70 20.10 20.30 9.4M
2025-06-26 20.10 20.90 20.10 20.60 8.8M
2025-06-25 20.30 20.40 19.80 20.20 7.7M
2025-06-24 20.20 20.40 20.00 20.40 8.5M
2025-06-23 19.30 20.10 19.20 20.00 4.0M
2025-06-20 19.00 19.70 19.00 19.40 7.8M
2025-06-19 19.70 19.90 19.00 19.00 4.6M
2025-06-18 20.00 20.30 19.70 19.80 4.4M
2025-06-17 20.20 20.20 19.70 19.90 5.2M
2025-06-16 20.20 20.40 20.00 20.10 6.6M
2025-06-13 20.40 20.90 20.00 20.30 12.9M
2025-06-12 20.50 20.80 20.50 20.60 4.9M
2025-06-11 20.30 20.80 20.10 20.60 11.4M
2025-06-10 19.90 20.70 19.80 20.30 8.2M
2025-06-09 20.50 20.50 19.80 19.80 7.6M
2025-06-06 20.40 20.80 20.10 20.30 6.3M
2025-06-05 20.10 20.50 20.00 20.40 4.2M
2025-06-04 20.30 20.50 19.60 20.00 18.8M
2025-05-30 20.60 21.00 20.30 20.30 8.8M
2025-05-29 21.60 22.00 20.60 20.80 13.0M
2025-05-28 20.80 21.30 20.60 20.90 13.0M
2025-05-27 20.60 20.60 20.20 20.40 5.0M
2025-05-26 20.10 20.70 20.10 20.60 8.4M
2025-05-23 20.70 20.80 20.00 20.00 10.7M
2025-05-22 20.20 20.70 20.10 20.60 10.4M
2025-05-21 20.20 20.90 20.10 20.40 12.4M
2025-05-20 20.00 20.30 19.50 20.10 9.7M
2025-05-19 19.60 20.10 19.50 19.80 7.1M
2025-05-16 20.10 20.20 19.60 19.70 10.6M
2025-05-15 20.20 20.30 19.80 20.00 8.5M
2025-05-14 20.60 20.80 19.70 20.00 13.7M
2025-05-13 21.30 21.30 20.60 20.70 14.0M
2025-05-09 19.50 20.80 19.30 20.40 22.2M
2025-05-08 20.10 20.10 19.20 19.40 16.5M
2025-05-07 19.00 20.50 19.00 20.10 25.0M
2025-05-06 19.10 19.30 18.70 18.70 9.6M
2025-05-02 19.10 20.20 19.10 19.30 24.6M
2025-04-30 18.90 19.00 18.70 19.00 8.2M
2025-04-29 18.90 19.20 18.60 19.00 5.8M
2025-04-28 18.60 19.20 18.60 18.90 8.8M
2025-04-25 18.80 19.00 18.30 18.60 8.1M
2025-04-24 18.80 18.90 18.60 18.70 8.4M
2025-04-23 19.50 19.50 18.70 18.90 11.2M
2025-04-22 18.90 19.50 18.60 19.20 8.9M
2025-04-21 19.70 19.70 19.00 19.00 6.4M
2025-04-18 19.60 19.80 19.40 19.60 4.2M
2025-04-17 19.60 20.10 19.50 19.50 9.9M
2025-04-16 18.90 20.00 18.80 19.70 13.2M
2025-04-11 18.60 19.10 18.20 18.70 8.1M
2025-04-10 19.00 19.20 17.90 18.70 18.0M
2025-04-09 17.20 18.10 16.90 17.90 15.5M
2025-04-08 18.00 18.20 17.00 17.50 19.6M
2025-04-04 19.80 19.90 18.70 18.80 9.4M
2025-04-03 19.80 20.10 19.60 20.10 6.8M
2025-04-02 19.80 20.10 19.40 20.10 4.6M
2025-04-01 19.80 20.10 19.70 19.80 8.1M
2025-03-31 19.30 19.80 19.10 19.50 12.7M
2025-03-28 20.20 20.30 19.80 19.90 7.0M
2025-03-27 20.90 20.90 20.40 20.60 9.7M
2025-03-26 21.00 21.20 20.70 20.70 6.3M
2025-03-25 21.30 21.30 20.60 20.90 7.1M
2025-03-24 21.10 21.40 21.00 21.20 4.8M
2025-03-21 21.40 21.50 21.00 21.20 5.7M
2025-03-20 21.80 22.00 21.30 21.30 8.0M
2025-03-19 21.40 22.20 21.20 21.80 9.0M
2025-03-18 21.90 22.00 21.00 21.40 7.7M
2025-03-17 22.00 22.10 21.30 21.70 9.1M
2025-03-14 20.90 22.20 20.80 21.90 15.9M
2025-03-13 20.90 21.00 20.50 20.80 6.7M
2025-03-12 21.60 21.90 20.70 20.80 15.4M
2025-03-11 20.40 21.60 20.00 21.50 25.2M
2025-03-10 21.30 21.60 20.40 20.60 16.8M
2025-03-07 20.80 21.70 20.80 21.50 12.8M
2025-03-06 20.50 21.80 20.40 20.50 27.7M
2025-03-05 18.80 20.50 18.80 20.50 20.5M
2025-03-04 18.30 19.30 18.30 18.80 12.8M
2025-03-03 19.00 19.20 18.20 18.50 17.3M
2025-02-28 18.80 19.60 18.70 19.10 19.7M
2025-02-27 20.30 20.50 18.80 19.30 29.4M
2025-02-26 21.00 21.20 20.10 20.20 13.8M
2025-02-25 21.60 21.60 20.90 21.00 12.6M
2025-02-24 20.70 21.70 20.70 21.50 14.3M
2025-02-21 22.20 22.30 21.00 21.00 16.3M
2025-02-20 22.20 22.60 22.00 22.10 15.8M
2025-02-19 22.50 22.80 22.30 22.40 11.7M
2025-02-18 23.10 23.20 22.40 22.50 12.8M
2025-02-17 23.40 23.60 22.90 23.30 9.7M
2025-02-14 22.70 23.30 22.60 23.00 10.6M
2025-02-13 23.00 23.30 22.60 22.60 12.0M
2025-02-11 23.00 23.40 22.70 23.00 10.8M
2025-02-10 22.70 23.30 22.30 23.00 15.2M
2025-02-07 22.60 22.80 22.00 22.70 14.1M
2025-02-06 23.10 23.20 22.20 22.30 14.7M
2025-02-05 23.20 23.40 22.70 23.00 7.6M
2025-02-04 23.40 23.40 22.70 23.10 9.9M
2025-02-03 22.10 23.40 22.00 23.30 14.2M
2025-01-31 23.70 23.90 22.80 23.00 7.2M
2025-01-30 23.60 24.00 23.50 23.60 4.7M
2025-01-29 23.90 24.10 23.40 23.60 4.1M
2025-01-28 24.10 24.20 23.50 23.80 7.0M
2025-01-27 23.60 24.10 23.50 24.10 5.4M
2025-01-24 22.80 23.90 22.80 23.70 12.7M
2025-01-23 22.40 22.90 22.30 22.60 10.1M
2025-01-22 23.00 23.50 22.30 22.40 11.6M
2025-01-21 23.60 23.60 22.60 22.90 13.6M
2025-01-20 23.60 23.60 23.20 23.40 5.5M
2025-01-17 23.20 23.70 23.20 23.60 6.6M
2025-01-16 23.60 23.70 23.00 23.20 7.0M
2025-01-15 22.80 23.50 22.60 23.50 9.2M
2025-01-14 22.80 23.20 22.60 22.60 11.3M
2025-01-13 22.10 23.10 22.10 22.80 14.7M
2025-01-10 21.80 22.80 21.80 22.40 17.2M
2025-01-09 24.10 24.10 21.80 21.90 36.6M
2025-01-08 24.70 24.80 24.20 24.20 9.7M
2025-01-07 24.40 24.90 24.20 24.60 13.4M
2025-01-06 24.90 24.90 24.20 24.40 8.9M
2025-01-03 25.50 25.50 24.80 24.90 7.5M
2025-01-02 25.00 25.50 24.50 25.50 5.3M