ITail PCL Corp (ITC)

ITC
🏛️ タイ →
15.90
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 20.90 21.20 20.40 21.10 8.4M
2023-12-27 21.20 21.20 20.80 21.00 4.6M
2023-12-26 20.70 21.20 20.50 21.20 16.7M
2023-12-25 20.10 20.80 20.00 20.60 7.3M
2023-12-22 20.30 20.30 19.90 20.10 1.0M
2023-12-21 19.90 20.30 19.90 20.20 3.1M
2023-12-20 20.10 20.20 19.90 20.00 4.3M
2023-12-19 20.10 20.40 19.90 20.00 4.1M
2023-12-18 20.30 20.30 20.00 20.00 3.6M
2023-12-15 20.20 20.60 20.00 20.30 6.2M
2023-12-14 20.00 20.20 19.80 20.00 4.1M
2023-12-13 20.60 20.60 19.80 19.80 5.4M
2023-12-12 20.40 20.50 19.80 20.50 8.1M
2023-12-08 21.20 21.30 20.40 20.40 7.3M
2023-12-07 21.50 21.60 21.10 21.20 4.8M
2023-12-06 20.90 21.70 20.90 21.60 6.4M
2023-12-04 20.90 21.10 20.50 20.90 3.1M
2023-12-01 21.00 21.20 20.70 20.90 3.6M
2023-11-30 20.70 21.20 20.60 20.90 5.7M
2023-11-29 21.40 21.40 20.60 20.70 6.4M
2023-11-28 21.00 21.80 20.90 21.30 13.2M
2023-11-27 20.70 21.00 20.40 20.80 6.7M
2023-11-24 20.80 21.00 20.40 20.60 5.6M
2023-11-23 20.90 21.10 20.60 20.80 3.5M
2023-11-22 21.30 21.30 20.80 21.00 8.4M
2023-11-21 20.80 21.20 20.80 21.00 5.0M
2023-11-20 20.50 20.80 20.10 20.70 5.0M
2023-11-17 20.10 21.30 20.00 20.60 17.4M
2023-11-16 19.60 20.20 19.50 20.10 9.6M
2023-11-15 19.60 19.70 19.30 19.40 5.7M
2023-11-14 19.10 19.60 19.10 19.50 4.1M
2023-11-13 19.90 19.90 18.80 19.10 5.6M
2023-11-10 19.70 20.00 19.40 19.70 4.1M
2023-11-09 19.80 20.10 19.40 19.90 6.7M
2023-11-08 19.60 19.80 19.40 19.60 3.8M
2023-11-07 19.50 19.70 19.10 19.60 6.6M
2023-11-06 20.30 20.30 19.50 19.50 9.5M
2023-11-03 19.30 20.40 19.30 20.40 9.3M
2023-11-02 19.00 19.30 18.90 19.00 7.5M
2023-11-01 19.40 19.50 18.70 18.80 6.6M
2023-10-31 19.30 19.30 18.50 19.20 13.3M
2023-10-30 16.80 19.30 16.70 19.00 11.0M
2023-10-27 16.80 16.90 16.40 16.90 1.1M
2023-10-26 17.60 17.60 16.60 16.60 2.9M
2023-10-25 18.10 18.10 17.40 17.50 1.7M
2023-10-24 17.20 17.60 17.00 17.60 1.1M
2023-10-20 17.90 17.90 17.00 17.00 1.9M
2023-10-19 17.50 18.00 17.30 17.90 3.6M
2023-10-18 18.60 18.60 17.50 17.60 8.4M
2023-10-17 18.90 19.00 18.60 18.60 2.6M
2023-10-16 18.50 18.90 18.20 18.90 4.3M
2023-10-12 18.70 19.10 18.30 18.80 3.6M
2023-10-11 18.60 18.90 18.40 18.70 6.7M
2023-10-10 19.60 19.60 18.50 18.50 4.7M
2023-10-09 19.50 19.60 19.00 19.30 3.1M
2023-10-06 19.60 19.80 19.30 19.50 3.9M
2023-10-05 19.80 19.80 19.30 19.50 2.9M
2023-10-04 19.40 20.00 19.30 19.70 4.0M
2023-10-03 20.00 20.20 19.20 19.40 9.9M
2023-10-02 20.30 20.30 19.90 20.00 4.3M
2023-09-29 20.50 20.60 20.10 20.30 2.8M
2023-09-28 21.20 21.20 20.40 20.40 9.5M
2023-09-27 21.30 21.40 20.80 21.20 15.9M
2023-09-26 21.30 22.10 21.10 21.30 21.8M
2023-09-25 21.10 21.30 21.00 21.10 3.2M
2023-09-22 21.20 21.40 21.00 21.10 5.3M
2023-09-21 21.20 21.60 21.00 21.30 14.0M
2023-09-20 21.30 21.50 21.10 21.30 7.2M
2023-09-19 21.10 21.60 20.90 21.40 3.6M
2023-09-18 21.60 21.80 21.20 21.20 5.8M
2023-09-15 21.60 21.90 21.00 21.90 5.1M
2023-09-14 21.50 21.80 21.30 21.60 9.2M
2023-09-13 20.60 21.50 20.40 21.20 13.9M
2023-09-12 20.00 20.60 19.90 20.50 4.4M
2023-09-11 20.10 20.20 19.90 20.00 2.0M
2023-09-08 20.10 20.50 19.90 20.20 4.9M
2023-09-07 20.00 20.20 19.40 20.10 8.0M
2023-09-06 20.70 20.70 20.10 20.10 6.4M
2023-09-05 20.30 20.70 19.70 20.70 7.1M
2023-09-04 20.00 20.30 19.90 20.20 3.9M
2023-09-01 20.80 20.80 19.80 20.00 8.1M
2023-08-31 20.90 21.20 20.20 20.70 23.3M
2023-08-30 21.00 21.10 20.70 21.00 14.5M
2023-08-29 20.80 21.00 20.60 20.80 9.1M
2023-08-28 20.10 21.10 19.80 21.00 19.5M
2023-08-25 19.60 20.30 19.30 19.70 16.0M
2023-08-24 18.70 19.50 17.90 19.40 17.8M
2023-08-23 19.00 19.10 18.50 18.70 5.4M
2023-08-22 18.90 19.00 18.40 18.90 4.5M
2023-08-21 18.40 18.90 18.20 18.80 3.1M
2023-08-18 18.20 18.70 18.20 18.40 4.2M
2023-08-17 18.20 18.70 18.10 18.30 5.4M
2023-08-16 18.60 18.60 18.00 18.10 1.5M
2023-08-15 18.50 18.70 18.30 18.50 1.3M
2023-08-11 18.90 19.10 18.20 18.60 8.0M
2023-08-10 18.90 19.50 18.90 18.90 7.1M
2023-08-09 18.70 19.20 18.40 19.20 5.0M
2023-08-08 18.50 18.90 18.40 18.80 7.2M
2023-08-07 18.60 18.70 18.10 18.40 5.9M
2023-08-04 18.30 19.00 18.20 18.60 11.7M
2023-08-03 18.00 18.60 17.80 18.40 11.0M
2023-08-02 18.70 18.90 18.00 18.00 8.8M
2023-07-31 17.10 19.40 17.10 18.80 26.7M
2023-07-27 17.50 17.80 16.90 17.10 6.7M
2023-07-26 16.70 17.60 16.60 17.50 7.9M
2023-07-25 16.50 16.70 16.40 16.70 0.9M
2023-07-24 16.90 16.90 16.30 16.40 2.5M
2023-07-21 16.50 17.20 16.30 16.90 3.4M
2023-07-20 16.80 16.80 16.40 16.40 2.5M
2023-07-19 16.70 17.00 16.50 16.80 2.5M
2023-07-18 17.10 17.10 16.50 16.60 3.6M
2023-07-17 16.80 17.30 16.70 17.10 3.4M
2023-07-14 16.20 16.90 16.10 16.80 3.0M
2023-07-13 16.40 17.20 16.10 16.10 9.0M
2023-07-12 16.40 16.70 15.70 16.50 10.5M
2023-07-11 16.70 16.70 16.30 16.30 2.7M
2023-07-10 16.50 16.70 16.30 16.70 2.3M
2023-07-07 16.30 16.70 16.30 16.50 5.2M
2023-07-06 16.80 17.10 16.30 16.60 26.8M
2023-07-05 16.40 16.80 16.30 16.40 11.9M
2023-07-04 18.20 18.20 16.30 16.70 28.8M
2023-07-03 19.10 19.10 17.70 18.20 6.4M
2023-06-30 19.10 19.50 18.90 19.10 4.0M
2023-06-29 18.70 19.60 18.50 19.20 6.8M
2023-06-28 19.10 19.30 18.50 18.60 4.5M
2023-06-27 19.30 19.60 19.00 19.00 2.6M
2023-06-26 20.40 20.40 19.20 19.30 5.7M
2023-06-23 21.60 21.70 21.30 21.40 1.1M
2023-06-22 22.30 22.50 21.70 21.80 1.5M
2023-06-21 22.60 23.10 22.30 22.40 1.7M
2023-06-20 22.80 22.80 22.40 22.50 0.4M
2023-06-19 23.00 23.00 22.70 22.80 0.7M
2023-06-16 23.00 23.00 22.30 22.90 14.4M
2023-06-15 23.40 23.60 22.80 23.00 2.3M
2023-06-14 22.70 23.80 22.60 23.50 6.0M
2023-06-13 22.00 22.90 21.90 22.40 5.0M
2023-06-12 21.40 22.00 21.20 22.00 3.0M
2023-06-09 21.80 22.20 21.30 21.60 2.6M
2023-06-08 20.80 21.90 20.80 21.70 2.9M
2023-06-07 21.00 21.40 20.60 20.80 2.8M
2023-06-06 21.40 21.50 20.70 21.00 3.2M
2023-06-02 21.40 21.60 21.30 21.40 1.7M
2023-06-01 22.30 22.30 21.30 21.30 2.0M
2023-05-31 21.00 22.00 20.60 22.00 5.1M
2023-05-30 23.50 23.50 21.50 21.50 7.3M
2023-05-29 23.30 23.60 23.10 23.40 2.7M
2023-05-26 23.80 24.00 23.50 23.50 4.2M
2023-05-25 23.50 24.10 23.40 24.00 3.9M
2023-05-24 23.90 24.20 23.40 23.40 5.9M
2023-05-23 23.10 24.20 22.80 24.00 4.8M
2023-05-22 21.70 23.20 21.70 23.20 4.9M
2023-05-19 21.60 22.10 21.30 22.00 2.3M
2023-05-18 21.30 21.70 21.20 21.60 2.7M
2023-05-17 21.70 21.70 21.00 21.10 1.5M
2023-05-16 21.40 21.70 21.40 21.50 1.2M
2023-05-15 21.10 21.60 21.00 21.40 2.6M
2023-05-12 21.70 21.90 21.00 21.60 7.7M
2023-05-11 21.80 22.10 21.40 21.60 7.3M
2023-05-10 21.20 21.90 20.90 21.80 4.9M
2023-05-09 20.40 22.20 20.30 21.30 21.1M
2023-05-08 18.90 20.20 18.90 20.00 14.4M
2023-05-03 18.80 19.50 18.30 19.20 15.0M
2023-05-02 20.10 20.20 18.40 18.90 13.2M
2023-04-28 22.00 22.40 20.40 20.50 10.5M
2023-04-27 23.90 24.40 22.20 22.50 7.7M
2023-04-26 23.20 24.20 23.10 23.90 2.4M
2023-04-25 24.00 24.20 23.10 23.10 3.4M
2023-04-24 24.20 24.30 23.90 24.10 1.3M
2023-04-21 24.10 24.50 23.90 24.20 3.1M
2023-04-20 24.10 24.40 23.50 24.20 5.1M
2023-04-19 23.80 24.40 23.70 24.10 7.4M
2023-04-18 23.30 23.90 23.10 23.90 6.2M
2023-04-17 22.40 23.30 22.30 23.30 5.2M
2023-04-12 22.30 22.40 22.10 22.20 4.5M
2023-04-11 22.60 22.60 22.20 22.40 3.4M
2023-04-10 22.30 23.00 22.20 22.70 9.1M
2023-04-07 22.80 23.00 22.10 22.30 4.2M
2023-04-05 23.50 23.60 22.70 22.80 7.0M
2023-04-04 23.80 24.00 23.50 23.50 7.4M
2023-04-03 23.50 24.00 23.30 23.70 6.3M
2023-03-31 25.50 25.75 23.50 23.60 22.1M
2023-03-30 26.25 26.25 25.50 25.50 4.7M
2023-03-29 26.50 26.75 26.00 26.00 6.0M
2023-03-28 26.25 26.75 26.25 26.25 5.7M
2023-03-27 27.00 27.00 26.00 26.25 2.0M
2023-03-24 27.00 27.25 26.75 26.75 2.5M
2023-03-23 25.75 27.00 25.75 27.00 4.0M
2023-03-22 26.75 27.00 25.75 26.00 8.0M
2023-03-21 26.50 27.00 26.25 26.75 6.7M
2023-03-20 26.25 26.75 26.00 26.50 3.3M
2023-03-17 26.25 26.50 25.75 26.00 4.4M
2023-03-16 25.75 26.25 25.50 26.00 6.5M
2023-03-15 27.25 27.25 26.00 26.25 9.7M
2023-03-14 27.75 28.25 26.50 26.75 11.2M
2023-03-13 28.75 29.00 27.50 28.00 13.1M
2023-03-10 29.25 29.50 28.75 29.25 9.9M
2023-03-09 29.25 29.75 29.00 29.50 12.9M
2023-03-08 29.25 29.75 28.75 29.00 7.9M
2023-03-07 29.50 30.00 29.00 29.00 4.6M
2023-03-03 29.50 30.50 29.50 29.50 8.1M
2023-03-02 31.25 31.25 29.00 29.50 11.0M
2023-03-01 31.75 32.00 31.25 31.25 8.6M
2023-02-28 31.25 32.00 31.00 31.75 8.3M
2023-02-27 31.50 31.75 31.00 31.50 5.1M
2023-02-24 31.75 31.75 31.00 31.50 6.0M
2023-02-23 31.75 32.00 31.50 32.00 4.7M
2023-02-22 31.75 31.75 31.50 31.75 5.8M
2023-02-21 31.00 32.00 30.75 32.00 13.1M
2023-02-20 31.25 31.50 30.50 31.00 6.3M
2023-02-17 30.25 31.75 30.00 31.50 21.2M
2023-02-16 30.75 31.50 30.00 30.25 21.6M
2023-02-15 28.50 30.00 28.50 29.75 17.4M
2023-02-14 28.50 28.75 28.25 28.50 3.4M
2023-02-13 29.00 29.00 28.50 28.50 3.0M
2023-02-10 29.00 29.00 28.00 29.00 5.1M
2023-02-09 29.75 29.75 28.25 29.25 11.5M
2023-02-08 29.25 30.25 29.25 29.75 8.1M
2023-02-07 29.50 29.75 29.00 29.25 7.3M
2023-02-06 29.00 29.75 28.75 29.25 10.3M
2023-02-03 28.50 29.25 28.50 28.50 11.7M
2023-02-02 29.25 29.25 28.00 28.25 7.7M
2023-02-01 28.00 29.50 28.00 29.00 16.3M
2023-01-31 28.00 28.00 27.50 28.00 2.3M
2023-01-30 27.75 28.00 27.50 28.00 4.4M
2023-01-27 27.25 27.75 27.25 27.50 1.6M
2023-01-26 27.25 27.50 27.00 27.25 2.3M
2023-01-25 27.25 27.50 27.00 27.25 1.8M
2023-01-24 27.50 27.50 27.00 27.25 3.5M
2023-01-23 27.75 28.00 27.25 27.50 4.5M
2023-01-20 28.25 28.25 27.50 27.75 2.4M
2023-01-19 28.25 28.50 28.00 28.00 1.2M
2023-01-18 28.50 28.75 28.25 28.25 2.1M
2023-01-17 28.50 28.75 28.50 28.75 3.6M
2023-01-16 28.25 29.00 28.25 28.75 4.1M
2023-01-13 28.50 28.75 28.00 28.25 4.7M
2023-01-12 28.00 28.50 27.25 28.50 7.6M
2023-01-11 29.00 29.00 27.75 27.75 21.5M
2023-01-10 27.25 28.50 27.00 28.25 13.1M
2023-01-09 25.50 27.50 25.50 27.00 7.9M
2023-01-06 26.50 27.00 25.00 25.50 22.5M
2023-01-05 28.00 28.00 26.25 26.25 18.7M
2023-01-04 28.50 29.00 28.00 28.00 3.5M
2023-01-03 30.00 30.50 28.50 28.50 6.0M