Jasmine Telecom Systems PCL (JTS)

JTS
🏛️ タイ →
29.00
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
10:00 30.75 31.00 30.75 31.00 9.4K
10:05 31.00 31.00 30.75 30.75 1.7K
10:10 31.00 31.00 30.75 31.00 10.9K
10:15 31.00 31.00 30.75 30.75 12.3K
10:20 30.75 30.75 30.75 30.75 3.4K
10:25 30.75 30.75 30.75 30.75 0.8K
10:30 30.75 30.75 30.75 30.75 5.5K
10:35 31.00 31.00 30.75 30.75 5.3K
10:40 31.00 31.00 30.75 30.75 5.6K
10:45 30.75 30.75 30.75 30.75 0.5K
10:50 30.75 30.75 30.75 30.75 8.4K
10:55 30.75 30.75 30.75 30.75 2.0K
11:00 30.75 30.75 30.75 30.75 0.9K
11:25 31.00 31.00 31.00 31.00 1.0K
11:30 31.00 31.00 30.75 30.75 0.4K
11:50 31.00 31.00 31.00 31.00 2.3K
11:55 31.00 31.00 31.00 31.00 1.0K
12:05 30.75 30.75 30.75 30.75 6.7K
12:10 30.75 30.75 30.75 30.75 9.6K
12:25 30.75 30.75 30.75 30.75 0.2K
13:55 30.75 30.75 30.75 30.75 1.0K
14:30 30.50 30.50 30.50 30.50 0.2K
14:35 30.75 30.75 30.75 30.75 11.0K
14:40 30.75 30.75 30.75 30.75 0.1K
14:50 30.75 30.75 30.75 30.75 0.1K
15:00 30.75 30.75 30.75 30.75 0.1K
15:10 30.50 30.50 30.50 30.50 0.8K
15:15 30.75 30.75 30.75 30.75 0.2K
15:20 30.75 30.75 30.75 30.75 0.1K
15:30 30.75 30.75 30.75 30.75 5.7K
15:35 30.75 30.75 30.75 30.75 12.9K
15:40 30.50 30.50 30.50 30.50 0.1K
15:50 30.50 30.50 30.50 30.50 0.2K
16:00 30.75 30.75 30.75 30.75 17.5K
16:10 30.75 30.75 30.75 30.75 2.0K
16:20 30.75 31.00 30.75 31.00 1.1K
16:25 30.75 30.75 30.75 30.75 0.6K
16:35 30.50 30.50 30.50 30.50 49.3K
17:45 30.50 30.50 30.50 30.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 30.50 30.50 29.00 29.00 1.9M
2025-09-25 30.50 31.00 30.50 30.50 0.2M
2025-09-24 30.75 30.75 30.50 30.75 0.2M
2025-09-23 30.75 30.75 30.25 30.50 0.4M
2025-09-22 31.25 31.25 30.25 31.00 0.7M
2025-09-19 33.25 33.50 31.00 31.00 1.4M
2025-09-18 33.50 33.75 32.50 33.50 0.5M
2025-09-17 32.25 34.75 32.25 33.75 1.2M
2025-09-16 31.00 33.50 31.00 32.75 1.6M
2025-09-15 31.00 31.25 30.75 30.75 0.6M
2025-09-12 31.75 32.25 30.50 30.75 0.9M
2025-09-11 30.75 32.25 30.50 31.75 1.4M
2025-09-10 31.00 31.50 30.00 30.25 1.6M
2025-09-09 31.50 31.75 30.25 30.75 1.6M
2025-09-08 31.75 32.00 31.25 31.25 0.2M
2025-09-05 31.75 31.75 31.25 31.75 0.3M
2025-09-04 30.25 32.00 30.25 31.75 1.6M
2025-09-03 31.00 31.75 30.00 30.00 1.8M
2025-09-02 31.00 31.25 30.25 31.25 0.4M
2025-09-01 31.25 31.25 30.50 30.50 0.4M
2025-08-29 30.75 31.75 29.75 31.75 1.4M
2025-08-28 31.25 31.25 30.50 31.00 0.7M
2025-08-27 33.00 33.00 30.75 30.75 2.0M
2025-08-26 32.50 33.75 31.25 33.25 1.3M
2025-08-25 33.00 33.00 31.25 33.00 1.6M
2025-08-22 31.25 33.25 31.25 33.00 1.0M
2025-08-21 31.50 31.75 30.75 30.75 0.3M
2025-08-20 32.00 32.25 30.25 31.25 1.6M
2025-08-19 32.50 32.75 31.75 32.50 0.8M
2025-08-18 33.25 33.25 31.75 32.75 0.4M
2025-08-15 33.25 33.50 32.00 33.00 0.7M
2025-08-14 32.00 35.75 31.50 34.00 2.4M
2025-08-13 31.75 32.75 30.75 31.25 1.4M
2025-08-08 32.50 32.50 31.25 31.25 0.5M
2025-08-07 33.00 33.50 31.50 32.25 1.3M
2025-08-06 32.50 33.75 32.25 32.75 0.6M
2025-08-05 31.00 32.75 30.50 32.75 1.2M
2025-08-04 31.75 31.75 30.50 31.00 1.1M
2025-08-01 32.75 33.25 31.50 31.50 1.1M
2025-07-31 33.00 33.50 32.50 32.75 0.8M
2025-07-30 32.00 33.00 31.50 33.00 1.3M
2025-07-29 32.75 33.00 31.50 32.00 1.1M
2025-07-25 32.25 32.75 31.00 32.25 1.0M
2025-07-24 34.75 35.50 30.75 32.25 2.5M
2025-07-23 34.00 35.25 34.00 35.00 0.6M
2025-07-22 36.75 36.75 33.25 33.50 1.6M
2025-07-21 37.75 38.00 36.00 36.50 1.4M
2025-07-18 38.25 38.75 36.50 37.25 1.3M
2025-07-17 37.00 38.50 36.75 37.50 1.2M
2025-07-16 38.00 38.00 36.25 37.00 1.0M
2025-07-15 38.25 39.00 37.00 37.25 1.3M
2025-07-14 39.25 41.25 37.75 38.50 1.7M
2025-07-11 32.75 37.50 32.50 37.00 1.5M
2025-07-09 33.00 33.50 31.00 32.00 0.7M
2025-07-08 32.75 33.50 32.25 33.25 0.4M
2025-07-07 33.00 34.50 32.25 33.50 0.5M
2025-07-04 32.25 33.75 32.00 33.00 0.3M
2025-07-03 33.25 34.00 31.75 32.50 0.6M
2025-07-02 33.75 36.25 33.00 33.00 0.7M
2025-07-01 33.50 34.00 32.50 34.00 0.4M
2025-06-30 33.75 35.25 31.75 34.00 0.6M
2025-06-27 34.00 34.00 31.50 33.00 0.1M
2025-06-26 34.00 34.50 33.00 34.00 0.4M
2025-06-25 34.00 34.25 32.75 33.75 0.1M
2025-06-24 32.75 35.00 31.25 33.75 0.5M
2025-06-23 34.75 35.00 32.25 32.75 0.4M
2025-06-20 35.25 36.25 34.50 35.25 0.8M
2025-06-19 36.00 36.50 35.00 35.50 0.1M
2025-06-18 37.50 37.75 36.25 36.25 0.1M
2025-06-17 38.50 38.75 37.00 37.50 0.1M
2025-06-16 37.50 39.25 36.25 38.75 0.2M
2025-06-13 37.75 38.00 37.00 37.50 0.3M
2025-06-12 39.00 39.50 38.00 38.00 0.1M
2025-06-11 40.25 40.25 39.00 39.25 0.0M
2025-06-10 40.00 40.25 39.75 39.75 0.2M
2025-06-09 39.75 40.00 39.25 39.25 0.0M
2025-06-06 38.25 39.75 38.00 39.25 0.1M
2025-06-05 37.50 39.00 37.50 38.75 0.2M
2025-06-04 39.75 39.75 37.50 37.50 0.1M
2025-05-30 37.50 40.00 37.25 40.00 0.2M
2025-05-29 39.00 39.50 37.00 37.75 0.2M
2025-05-28 40.25 41.00 38.00 38.75 0.4M
2025-05-27 41.50 41.50 39.50 40.00 0.3M
2025-05-26 42.50 42.50 39.75 41.75 0.3M
2025-05-23 40.25 42.25 39.50 42.00 0.3M
2025-05-22 42.50 43.75 39.75 40.00 0.5M
2025-05-21 38.25 41.25 38.25 41.00 0.2M
2025-05-20 40.00 40.25 37.50 39.50 0.3M
2025-05-19 41.00 41.50 39.00 39.50 0.1M
2025-05-16 40.00 41.50 39.00 40.75 0.2M
2025-05-15 41.00 41.50 39.75 40.00 0.1M
2025-05-14 41.50 42.75 41.25 41.25 0.1M
2025-05-13 42.75 43.25 41.00 42.00 0.3M
2025-05-09 46.50 47.25 43.75 43.75 0.4M
2025-05-08 46.00 46.25 44.25 46.00 0.1M
2025-05-07 45.00 46.75 44.25 45.25 0.2M
2025-05-06 44.00 45.00 42.50 44.50 0.2M
2025-05-02 41.00 45.25 41.00 44.25 0.4M
2025-04-30 39.50 41.50 39.50 40.75 0.1M
2025-04-29 40.00 40.75 38.25 40.50 0.1M
2025-04-28 42.00 42.25 39.00 40.25 0.3M
2025-04-25 41.25 42.50 40.25 42.25 0.3M
2025-04-24 38.00 41.25 37.50 41.25 0.4M
2025-04-23 35.25 38.00 34.25 38.00 0.6M
2025-04-22 34.50 35.25 33.50 34.25 0.3M
2025-04-21 34.00 34.75 33.00 34.50 0.2M
2025-04-18 32.75 33.75 31.50 33.25 0.2M
2025-04-17 31.75 33.50 31.25 33.25 0.4M
2025-04-16 33.25 33.25 30.75 32.25 0.5M
2025-04-11 31.00 35.50 31.00 33.50 0.5M
2025-04-10 29.75 33.75 29.75 33.75 0.7M
2025-04-09 22.20 29.75 22.20 29.75 1.6M
2025-04-08 25.50 26.00 22.10 26.00 2.1M
2025-04-04 26.75 27.00 24.90 26.00 0.4M
2025-04-03 27.50 27.50 26.50 26.50 0.2M
2025-04-02 28.00 28.25 27.50 27.50 0.2M
2025-04-01 26.00 28.50 26.00 28.50 0.5M
2025-03-31 27.50 27.50 26.00 26.00 0.4M
2025-03-28 28.75 28.75 28.00 28.25 0.1M
2025-03-27 29.25 29.25 28.50 28.50 0.1M
2025-03-26 29.25 30.25 29.00 29.00 0.3M
2025-03-25 29.50 30.25 29.00 29.00 0.4M
2025-03-24 29.25 29.50 29.00 29.25 0.2M
2025-03-21 29.25 29.75 28.50 29.00 0.3M
2025-03-20 30.75 31.25 28.75 29.00 0.5M
2025-03-19 30.75 31.50 30.00 30.00 0.3M
2025-03-18 30.25 30.75 29.50 30.50 0.4M
2025-03-17 30.50 31.50 30.00 30.00 0.1M
2025-03-14 30.00 30.75 29.75 30.50 0.2M
2025-03-13 30.00 31.75 30.00 30.25 0.5M
2025-03-12 30.00 31.75 29.00 29.50 0.6M
2025-03-11 27.50 30.75 26.25 30.25 1.5M
2025-03-10 33.75 35.25 27.50 28.25 2.2M
2025-03-07 39.75 39.75 33.00 33.75 1.8M
2025-03-06 41.50 41.50 39.50 39.75 0.3M
2025-03-05 40.25 40.75 39.75 40.50 0.3M
2025-03-04 39.25 40.75 39.00 39.50 0.4M
2025-03-03 41.00 42.00 39.25 40.00 0.4M
2025-02-28 42.00 42.75 39.00 39.00 0.5M
2025-02-27 47.25 47.25 43.25 43.75 0.2M
2025-02-26 45.00 47.00 44.00 46.25 0.2M
2025-02-25 46.00 46.00 43.00 43.50 0.3M
2025-02-24 46.50 47.25 44.00 46.00 0.2M
2025-02-21 48.00 48.75 46.50 46.50 0.4M
2025-02-20 49.00 49.50 48.00 48.25 0.6M
2025-02-19 50.25 50.75 48.75 49.00 0.8M
2025-02-18 48.00 50.25 47.75 50.00 0.3M
2025-02-17 47.25 48.50 46.75 48.00 0.1M
2025-02-14 49.00 49.25 46.50 48.50 0.2M
2025-02-13 49.25 50.00 48.50 48.50 0.2M
2025-02-11 50.50 52.00 48.75 48.75 0.4M
2025-02-10 46.00 51.75 45.75 50.50 0.5M
2025-02-07 44.00 47.25 42.50 46.50 0.6M
2025-02-06 50.75 50.75 42.50 44.25 0.9M
2025-02-05 51.25 52.50 50.75 50.75 0.2M
2025-02-04 52.00 53.25 51.50 51.75 0.3M
2025-02-03 53.00 53.00 51.00 51.25 0.3M
2025-01-31 57.25 57.50 53.50 54.00 0.4M
2025-01-30 58.75 58.75 56.50 57.25 0.2M
2025-01-29 59.75 60.25 57.50 57.75 0.2M
2025-01-28 59.75 60.25 58.50 59.75 0.2M
2025-01-27 62.00 62.00 58.50 58.50 0.2M
2025-01-24 63.00 63.50 61.50 61.50 0.2M
2025-01-23 64.50 64.50 61.75 62.00 0.3M
2025-01-22 65.00 65.25 64.25 64.25 0.1M
2025-01-21 64.25 65.25 63.25 64.50 0.2M
2025-01-20 66.25 66.50 64.00 64.25 0.2M
2025-01-17 66.00 66.50 65.00 66.00 0.2M
2025-01-16 65.50 66.25 65.25 66.25 0.2M
2025-01-15 64.75 66.50 63.75 65.50 0.3M
2025-01-14 64.50 66.00 63.50 63.75 0.2M
2025-01-13 63.00 64.50 62.00 64.50 0.3M
2025-01-10 62.75 63.75 61.75 63.75 0.2M
2025-01-09 66.75 66.75 62.75 62.75 0.3M
2025-01-08 65.00 66.50 64.50 66.50 0.3M
2025-01-07 65.00 67.00 64.25 67.00 0.5M
2025-01-06 64.50 64.75 63.75 64.75 0.3M
2025-01-03 64.25 64.50 63.75 63.75 0.1M
2025-01-02 66.25 66.25 64.00 64.25 0.2M