Mother Marketing PCL (MOTHERm)

MOTHERm
🏛️ タイ →
1.40
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
09:55 1.25 1.25 1.25 1.25 21.7K
10:00 1.25 1.26 1.25 1.26 376.4K
10:05 1.26 1.27 1.26 1.27 251.1K
10:10 1.27 1.27 1.26 1.26 27.8K
10:15 1.26 1.27 1.26 1.26 360.7K
10:25 1.26 1.26 1.25 1.25 6.3K
10:30 1.26 1.26 1.26 1.26 235.8K
10:35 1.26 1.28 1.26 1.28 407.8K
10:40 1.28 1.29 1.28 1.29 365.6K
10:45 1.29 1.29 1.28 1.28 283.9K
10:50 1.28 1.28 1.28 1.28 328.4K
10:55 1.28 1.29 1.28 1.29 280.7K
11:00 1.28 1.28 1.28 1.28 34.4K
11:05 1.28 1.28 1.28 1.28 0.1K
11:10 1.28 1.28 1.28 1.28 141.3K
11:15 1.28 1.28 1.28 1.28 133.6K
11:20 1.29 1.29 1.29 1.29 11.1K
11:25 1.29 1.29 1.29 1.29 74.2K
11:30 1.29 1.29 1.29 1.29 5.0K
11:35 1.29 1.29 1.28 1.28 102.1K
11:40 1.28 1.28 1.28 1.28 2.0K
11:45 1.28 1.28 1.28 1.28 21.0K
11:55 1.29 1.29 1.28 1.28 157.6K
12:00 1.28 1.28 1.28 1.28 179.5K
12:10 1.28 1.28 1.28 1.28 0.2K
12:15 1.28 1.28 1.28 1.28 225.5K
12:20 1.28 1.28 1.28 1.28 168.3K
12:25 1.28 1.28 1.28 1.28 1.0K
13:55 1.28 1.28 1.28 1.28 67.6K
14:05 1.28 1.30 1.28 1.30 445.3K
14:10 1.30 1.31 1.29 1.29 837.0K
14:15 1.29 1.29 1.29 1.29 33.0K
14:20 1.29 1.29 1.29 1.29 20.9K
14:25 1.29 1.29 1.29 1.29 209.9K
14:30 1.28 1.28 1.28 1.28 10.1K
14:35 1.29 1.29 1.29 1.29 5.0K
14:40 1.28 1.28 1.28 1.28 207.8K
14:45 1.28 1.28 1.28 1.28 60.0K
14:50 1.28 1.28 1.28 1.28 369.2K
14:55 1.28 1.28 1.28 1.28 156.9K
15:00 1.29 1.29 1.28 1.28 100.7K
15:05 1.28 1.28 1.28 1.28 3.0K
15:10 1.28 1.28 1.28 1.28 100.0K
15:15 1.29 1.29 1.28 1.29 1.1K
15:20 1.29 1.29 1.29 1.29 1.4K
15:25 1.29 1.29 1.29 1.29 0.2K
15:30 1.28 1.28 1.28 1.28 1.0K
15:35 1.28 1.28 1.28 1.28 0.9K
15:40 1.28 1.28 1.28 1.28 0.1K
15:50 1.29 1.29 1.28 1.28 21.0K
16:05 1.28 1.28 1.28 1.28 417.3K
16:10 1.28 1.28 1.28 1.28 151.5K
16:15 1.28 1.30 1.28 1.29 522.0K
16:20 1.29 1.30 1.29 1.29 379.9K
16:25 1.29 1.30 1.29 1.30 749.4K
16:35 1.32 1.32 1.32 1.32 1,688.0K
17:45 1.32 1.32 1.32 1.32 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.31 1.42 1.29 1.40 43.8M
2025-09-25 1.25 1.32 1.25 1.32 10.8M
2025-09-24 1.24 1.27 1.24 1.25 5.9M
2025-09-23 1.27 1.37 1.23 1.26 52.6M
2025-09-22 1.27 1.30 1.24 1.26 4.2M
2025-09-19 1.24 1.26 1.23 1.25 2.8M
2025-09-18 1.25 1.26 1.23 1.24 3.2M
2025-09-17 1.29 1.30 1.22 1.25 7.4M
2025-09-16 1.28 1.32 1.27 1.30 4.8M
2025-09-15 1.29 1.29 1.27 1.28 3.6M
2025-09-12 1.35 1.36 1.27 1.29 17.7M
2025-09-11 1.26 1.34 1.25 1.33 31.2M
2025-09-10 1.28 1.30 1.23 1.25 8.3M
2025-09-09 1.29 1.32 1.28 1.28 10.7M
2025-09-08 1.30 1.30 1.27 1.28 10.0M
2025-09-05 1.30 1.32 1.24 1.25 21.9M
2025-09-04 1.21 1.30 1.21 1.25 29.4M
2025-09-03 1.25 1.30 1.20 1.21 28.0M
2025-09-02 1.16 1.23 1.16 1.23 16.4M
2025-09-01 1.13 1.16 1.13 1.14 3.1M
2025-08-29 1.19 1.22 1.12 1.14 15.3M
2025-08-28 1.04 1.26 1.04 1.18 48.1M
2025-08-27 1.03 1.06 1.03 1.04 1.5M
2025-08-26 1.03 1.06 1.03 1.03 1.1M
2025-08-25 1.04 1.05 1.02 1.03 1.8M
2025-08-22 1.02 1.06 1.02 1.04 2.8M
2025-08-21 1.05 1.05 1.01 1.01 2.5M
2025-08-20 1.04 1.06 1.03 1.05 2.7M
2025-08-19 1.03 1.07 1.03 1.04 3.6M
2025-08-18 1.05 1.08 1.01 1.02 3.2M
2025-08-15 1.01 1.09 1.01 1.06 7.1M
2025-08-14 1.06 1.09 1.00 1.00 5.8M
2025-08-13 1.20 1.20 0.96 1.08 30.1M
2025-08-08 1.24 1.27 1.21 1.24 6.4M
2025-08-07 1.27 1.27 1.22 1.23 4.4M
2025-08-06 1.23 1.28 1.23 1.27 8.5M
2025-08-05 1.22 1.24 1.21 1.22 3.5M
2025-08-04 1.18 1.23 1.17 1.22 3.5M
2025-08-01 1.26 1.29 1.17 1.17 10.7M
2025-07-31 1.30 1.31 1.25 1.25 4.9M
2025-07-30 1.31 1.33 1.29 1.31 8.3M
2025-07-29 1.28 1.31 1.27 1.30 6.7M
2025-07-25 1.22 1.31 1.22 1.28 7.6M
2025-07-24 1.29 1.30 1.20 1.22 6.3M
2025-07-23 1.25 1.30 1.24 1.29 8.9M
2025-07-22 1.31 1.33 1.23 1.24 9.8M
2025-07-21 1.36 1.37 1.30 1.30 10.5M
2025-07-18 1.35 1.39 1.31 1.34 22.5M
2025-07-17 1.35 1.38 1.27 1.33 30.1M
2025-07-16 1.40 1.60 1.35 1.35 108.0M
2025-07-15 1.40 1.42 1.36 1.39 23.3M
2025-07-14 1.44 1.46 1.35 1.38 38.6M
2025-07-11 1.37 1.45 1.33 1.42 52.4M
2025-07-09 1.20 1.35 1.20 1.34 53.2M
2025-07-08 1.18 1.24 1.18 1.20 10.1M
2025-07-07 1.21 1.25 1.20 1.22 19.6M
2025-07-04 1.19 1.21 1.16 1.17 9.0M
2025-07-03 1.27 1.28 1.20 1.20 16.1M
2025-07-02 1.19 1.26 1.19 1.26 36.8M
2025-07-01 1.11 1.23 1.10 1.22 36.4M
2025-06-30 1.07 1.11 1.05 1.09 6.6M
2025-06-27 1.11 1.16 1.07 1.07 9.4M
2025-06-26 1.06 1.14 1.06 1.12 14.3M
2025-06-25 1.13 1.13 1.05 1.07 9.6M
2025-06-24 0.98 1.06 0.94 1.06 9.7M
2025-06-23 1.02 1.02 0.89 0.92 10.3M
2025-06-20 1.07 1.10 1.03 1.04 3.3M
2025-06-19 1.11 1.11 1.03 1.06 7.3M
2025-06-18 1.20 1.23 1.09 1.11 13.4M
2025-06-17 1.23 1.27 1.17 1.20 18.5M
2025-06-16 1.14 1.21 1.12 1.20 10.3M
2025-06-13 1.16 1.16 1.12 1.14 7.4M
2025-06-12 1.20 1.23 1.16 1.17 10.7M
2025-06-11 1.32 1.34 1.21 1.21 30.3M
2025-06-10 1.20 1.29 1.19 1.28 35.8M
2025-06-09 1.22 1.26 1.17 1.20 17.7M
2025-06-06 1.21 1.23 1.15 1.18 7.8M
2025-06-05 1.20 1.27 1.17 1.19 21.4M
2025-06-04 1.22 1.27 1.13 1.14 13.8M
2025-05-30 1.26 1.29 1.22 1.22 26.6M
2025-05-29 1.32 1.39 1.22 1.22 39.3M
2025-05-28 1.24 1.33 1.21 1.33 38.2M
2025-05-27 1.26 1.40 1.21 1.23 92.5M
2025-05-26 1.17 1.30 1.12 1.30 85.0M
2025-05-23 0.98 1.11 0.97 1.10 38.8M
2025-05-22 1.00 1.10 0.94 0.96 21.3M
2025-05-21 1.11 1.19 1.01 1.01 54.3M
2025-05-20 0.88 1.10 0.88 1.04 42.0M
2025-05-19 0.95 1.06 0.89 0.89 47.7M
2025-05-16 0.81 0.88 0.78 0.88 14.9M
2025-05-15 0.76 0.85 0.76 0.85 44.9M
2025-05-14 0.66 0.67 0.64 0.65 2.5M
2025-05-13 0.67 0.68 0.64 0.66 4.1M
2025-05-09 0.66 0.69 0.65 0.67 6.1M
2025-05-08 0.70 0.72 0.66 0.66 9.7M
2025-05-07 0.70 0.71 0.68 0.69 7.7M
2025-05-06 0.72 0.73 0.68 0.69 2.1M
2025-05-02 0.74 0.75 0.70 0.71 4.1M
2025-04-30 0.73 0.76 0.73 0.74 4.6M
2025-04-29 0.75 0.86 0.75 0.75 21.4M
2025-04-28 0.75 0.76 0.74 0.74 2.4M
2025-04-25 0.75 0.79 0.75 0.75 2.5M
2025-04-24 0.74 0.76 0.73 0.75 1.3M
2025-04-23 0.75 0.76 0.73 0.73 1.8M
2025-04-22 0.74 0.77 0.72 0.75 1.4M
2025-04-21 0.75 0.76 0.74 0.75 0.4M
2025-04-18 0.78 0.82 0.74 0.76 4.8M
2025-04-17 0.70 0.78 0.70 0.77 3.7M
2025-04-16 0.68 0.71 0.68 0.69 0.7M
2025-04-11 0.69 0.70 0.67 0.67 1.5M
2025-04-10 0.76 0.76 0.68 0.69 2.0M
2025-04-09 0.70 0.71 0.69 0.70 0.8M
2025-04-08 0.75 0.75 0.70 0.70 1.8M
2025-04-04 0.81 0.81 0.76 0.76 0.8M
2025-04-03 0.80 0.85 0.79 0.82 1.0M
2025-04-02 0.85 0.85 0.80 0.81 1.2M
2025-04-01 0.84 0.86 0.84 0.84 0.7M
2025-03-31 0.85 0.87 0.83 0.84 1.9M
2025-03-28 0.89 0.89 0.87 0.87 0.4M
2025-03-27 0.89 0.91 0.88 0.89 1.7M
2025-03-26 0.90 0.92 0.89 0.89 1.8M
2025-03-25 0.91 0.93 0.89 0.90 2.2M
2025-03-24 0.91 0.94 0.89 0.91 3.1M
2025-03-21 0.93 0.94 0.88 0.90 4.9M
2025-03-20 0.96 1.01 0.91 0.92 8.3M
2025-03-19 0.94 1.00 0.94 0.96 6.7M
2025-03-18 0.94 0.96 0.93 0.93 0.6M
2025-03-17 0.94 0.99 0.93 0.93 0.8M
2025-03-14 0.91 0.97 0.91 0.94 1.4M
2025-03-13 0.93 0.95 0.92 0.93 0.9M
2025-03-12 0.97 0.99 0.91 0.91 1.0M
2025-03-11 0.86 1.00 0.86 0.97 3.3M
2025-03-10 1.04 1.11 0.96 0.96 9.2M
2025-03-07 0.95 1.05 0.95 1.05 7.7M
2025-03-06 0.96 0.98 0.94 0.95 1.8M
2025-03-05 0.93 0.97 0.93 0.96 2.3M
2025-03-04 0.91 0.98 0.91 0.93 4.7M
2025-03-03 0.93 0.95 0.91 0.93 2.4M
2025-02-28 0.98 0.98 0.90 0.92 6.1M
2025-02-27 1.01 1.02 0.99 0.99 3.7M
2025-02-26 1.02 1.02 0.98 1.01 6.2M
2025-02-25 1.08 1.09 1.01 1.01 11.4M
2025-02-24 1.07 1.07 0.99 1.02 5.6M
2025-02-21 1.12 1.13 1.05 1.08 5.7M
2025-02-20 1.12 1.16 1.10 1.12 12.7M
2025-02-19 1.19 1.21 1.11 1.11 27.9M
2025-02-18 1.17 1.23 1.13 1.18 36.4M
2025-02-17 1.12 1.18 1.06 1.18 22.2M
2025-02-14 1.23 1.34 1.14 1.16 88.5M
2025-02-13 1.55 1.57 1.16 1.18 104.8M
2025-02-11 2.16 2.42 1.58 1.61 280.4M