NSL Foods PCL (NSL)

NSL
🏛️ タイ →
29.75
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
2023-12-28 18.20 18.50 18.20 18.50 0.2M
2023-12-27 18.30 18.40 18.20 18.20 0.3M
2023-12-26 18.10 18.20 18.00 18.20 0.5M
2023-12-25 18.30 18.30 17.90 18.10 0.5M
2023-12-22 18.50 18.50 18.30 18.30 0.4M
2023-12-21 18.30 18.60 18.10 18.50 0.5M
2023-12-20 18.30 18.60 18.10 18.30 0.5M
2023-12-19 18.40 18.40 18.10 18.30 0.3M
2023-12-18 18.60 18.60 18.20 18.30 0.4M
2023-12-15 18.60 18.70 18.40 18.60 0.3M
2023-12-14 18.30 18.70 18.30 18.40 0.4M
2023-12-13 18.00 18.30 17.90 18.10 0.4M
2023-12-12 18.60 18.60 18.10 18.10 0.4M
2023-12-08 18.90 19.00 18.50 18.60 0.2M
2023-12-07 18.90 18.90 18.50 18.90 0.6M
2023-12-06 18.60 19.10 18.50 19.00 0.5M
2023-12-04 18.80 18.90 18.50 18.70 0.1M
2023-12-01 19.20 19.20 18.60 18.80 0.5M
2023-11-30 19.20 19.30 18.90 19.20 0.3M
2023-11-29 19.60 19.60 19.10 19.20 0.6M
2023-11-28 19.00 19.50 18.90 19.50 0.6M
2023-11-27 18.70 19.10 18.70 18.90 1.0M
2023-11-24 18.70 19.00 18.60 18.90 0.5M
2023-11-23 18.80 18.90 18.50 18.80 0.4M
2023-11-22 19.10 19.10 18.50 18.80 0.9M
2023-11-21 19.40 19.80 18.80 19.10 1.0M
2023-11-20 18.40 19.30 18.10 19.30 1.7M
2023-11-17 17.90 18.50 17.90 18.30 0.8M
2023-11-16 18.70 18.70 17.80 17.90 0.8M
2023-11-15 18.30 18.90 18.30 18.60 1.0M
2023-11-14 17.80 18.30 17.70 18.20 0.7M
2023-11-13 17.60 18.00 17.30 17.70 0.4M
2023-11-10 17.70 18.00 17.50 17.50 0.5M
2023-11-09 18.50 18.50 17.50 17.70 1.1M
2023-11-08 18.30 18.30 18.00 18.30 0.4M
2023-11-07 18.60 18.60 18.10 18.10 0.6M
2023-11-06 18.80 19.30 18.50 18.90 1.0M
2023-11-03 18.40 18.80 18.30 18.50 0.4M
2023-11-02 17.70 18.40 17.60 18.20 0.8M
2023-11-01 18.00 18.30 17.30 17.50 2.3M
2023-10-31 18.90 18.90 17.90 18.10 0.6M
2023-10-30 18.60 18.90 18.30 18.50 0.2M
2023-10-27 18.80 18.80 18.20 18.60 0.6M
2023-10-26 19.00 19.00 18.60 18.60 0.4M
2023-10-25 19.00 19.40 18.80 19.10 1.2M
2023-10-24 18.90 19.10 18.60 19.00 0.7M
2023-10-20 19.20 19.30 18.30 19.00 1.8M
2023-10-19 19.70 19.90 18.80 19.30 2.8M
2023-10-18 21.60 21.60 19.40 19.70 5.5M
2023-10-17 22.20 22.20 22.00 22.00 0.1M
2023-10-16 22.50 22.50 21.60 22.10 1.0M
2023-10-12 22.60 22.70 22.40 22.60 0.4M
2023-10-11 22.50 22.70 22.30 22.60 0.3M
2023-10-10 22.40 22.60 22.30 22.50 0.2M
2023-10-09 22.70 22.70 22.20 22.30 0.5M
2023-10-06 23.00 23.20 22.50 22.80 0.7M
2023-10-05 22.70 23.00 22.50 23.00 0.8M
2023-10-04 22.40 22.70 22.30 22.70 0.6M
2023-10-03 22.70 22.70 22.10 22.40 0.6M
2023-10-02 22.30 22.70 22.10 22.70 0.6M
2023-09-29 22.40 22.50 22.00 22.20 0.3M
2023-09-28 22.80 22.80 22.40 22.40 0.5M
2023-09-27 22.60 22.80 22.40 22.80 0.4M
2023-09-26 22.90 23.10 22.60 22.70 0.7M
2023-09-25 23.40 23.40 23.00 23.10 0.6M
2023-09-22 23.50 23.50 23.00 23.40 0.8M
2023-09-21 23.70 23.70 23.40 23.60 0.6M
2023-09-20 23.80 23.80 23.30 23.60 0.6M
2023-09-19 23.60 23.80 23.50 23.70 0.6M
2023-09-18 23.80 23.80 23.40 23.60 0.8M
2023-09-15 24.00 24.00 23.80 23.80 0.4M
2023-09-14 23.50 24.10 23.50 24.00 0.9M
2023-09-13 23.90 24.00 23.40 23.70 1.1M
2023-09-12 24.20 24.50 23.90 24.00 1.1M
2023-09-11 24.30 24.90 23.80 24.10 2.5M
2023-09-08 24.00 24.30 24.00 24.10 0.7M
2023-09-07 24.20 24.20 23.70 24.00 0.7M
2023-09-06 24.10 24.30 23.70 24.10 1.3M
2023-09-05 23.80 24.20 23.80 24.10 1.5M
2023-09-04 23.60 23.70 23.40 23.70 0.7M
2023-09-01 24.20 24.50 23.40 23.40 1.6M
2023-08-31 24.00 24.30 23.70 24.10 2.4M
2023-08-30 23.60 24.00 23.30 23.80 1.8M
2023-08-29 23.10 23.50 22.90 23.30 2.4M
2023-08-28 22.30 22.90 22.30 22.90 1.6M
2023-08-25 22.40 22.60 22.20 22.30 1.5M
2023-08-24 21.90 22.40 21.70 22.20 2.3M
2023-08-23 21.70 22.00 20.70 22.00 4.1M
2023-08-22 21.70 21.70 21.40 21.50 0.6M
2023-08-21 21.80 21.80 21.30 21.60 0.5M
2023-08-18 22.00 22.10 21.50 21.70 1.3M
2023-08-17 21.50 22.00 21.40 21.80 2.4M
2023-08-16 22.30 22.30 21.60 21.70 1.7M
2023-08-15 22.80 22.80 22.10 22.30 2.3M
2023-08-11 22.80 23.40 22.60 22.90 1.8M
2023-08-10 23.00 23.00 22.50 22.80 0.9M
2023-08-09 22.90 23.00 22.50 23.00 0.5M
2023-08-08 23.00 23.00 22.80 22.90 0.3M
2023-08-07 22.40 23.00 22.40 22.90 1.3M
2023-08-04 22.80 22.80 22.00 22.40 1.5M
2023-08-03 22.80 22.90 22.50 22.70 0.7M
2023-08-02 23.50 23.50 22.70 22.80 1.1M
2023-07-31 23.20 23.40 23.00 23.40 0.8M
2023-07-27 22.90 23.20 22.70 23.10 1.5M
2023-07-26 23.30 23.70 23.00 23.20 1.8M
2023-07-25 22.90 23.20 22.70 23.10 1.3M
2023-07-24 23.70 23.80 22.50 22.90 4.1M
2023-07-21 23.50 24.20 23.50 23.70 1.8M
2023-07-20 24.70 24.80 23.60 23.80 3.0M
2023-07-19 24.30 25.00 24.30 24.80 2.0M
2023-07-18 24.50 24.60 24.20 24.40 2.0M
2023-07-17 24.20 25.25 24.00 24.60 4.9M
2023-07-14 23.90 24.20 23.70 24.00 1.5M
2023-07-13 23.90 23.90 23.50 23.60 0.8M
2023-07-12 24.20 24.40 23.80 23.90 2.3M
2023-07-11 23.80 24.40 23.40 24.20 3.2M
2023-07-10 23.80 24.00 23.40 23.60 2.0M
2023-07-07 22.60 23.80 22.50 23.80 3.2M
2023-07-06 22.80 22.90 22.40 22.60 0.9M
2023-07-05 23.10 23.20 22.80 22.80 0.6M
2023-07-04 22.90 23.30 22.70 23.00 0.7M
2023-07-03 23.40 23.40 22.80 23.00 0.7M
2023-06-30 23.30 23.30 23.00 23.30 0.6M
2023-06-29 22.60 23.30 22.40 23.30 1.3M
2023-06-28 22.60 22.60 22.10 22.50 0.8M
2023-06-27 22.40 22.80 22.20 22.40 0.7M
2023-06-26 23.50 23.50 21.90 22.30 2.4M
2023-06-23 23.10 23.60 23.00 23.50 1.1M
2023-06-22 23.30 23.40 22.90 23.10 0.7M
2023-06-21 23.70 23.70 23.10 23.30 1.6M
2023-06-20 23.40 24.00 23.20 23.80 2.1M
2023-06-19 23.70 23.70 23.10 23.40 1.2M
2023-06-16 23.30 23.80 23.20 23.70 2.2M
2023-06-15 23.40 23.40 22.80 23.00 1.5M
2023-06-14 23.70 23.80 23.30 23.30 0.7M
2023-06-13 23.50 23.70 23.20 23.60 0.6M
2023-06-12 22.70 23.70 22.70 23.60 3.1M
2023-06-09 22.80 22.90 22.50 22.70 0.7M
2023-06-08 22.50 23.00 22.30 23.00 2.3M
2023-06-07 22.10 22.50 21.60 22.40 4.4M
2023-06-06 20.20 21.60 19.90 21.50 3.6M
2023-06-02 19.70 20.00 19.50 20.00 0.3M
2023-06-01 19.90 19.90 19.40 19.60 0.6M
2023-05-31 20.20 20.30 19.60 19.90 0.9M
2023-05-30 19.90 20.00 19.70 19.90 0.1M
2023-05-29 20.10 20.10 19.70 19.80 0.2M
2023-05-26 20.00 20.00 19.80 20.00 0.1M
2023-05-25 20.00 20.00 19.60 20.00 0.3M
2023-05-24 20.40 20.40 19.90 20.00 0.8M
2023-05-23 19.40 20.20 19.40 20.20 0.4M
2023-05-22 18.90 19.50 18.80 19.50 0.4M
2023-05-19 20.00 20.00 18.60 18.90 2.0M
2023-05-18 20.50 20.60 19.60 20.20 1.2M
2023-05-17 20.80 20.80 20.40 20.50 0.1M
2023-05-16 20.80 20.90 20.60 20.80 0.2M
2023-05-15 21.00 21.00 20.70 20.80 0.2M
2023-05-12 21.00 21.10 20.70 20.80 0.2M
2023-05-11 21.00 21.10 20.80 21.10 0.2M
2023-05-10 21.00 21.30 20.90 21.00 0.6M
2023-05-09 21.00 21.20 20.80 21.20 0.3M
2023-05-08 20.90 21.20 20.70 21.00 0.6M
2023-05-03 20.50 20.70 19.90 20.70 0.5M
2023-05-02 20.50 20.70 20.10 20.50 0.3M
2023-04-28 20.40 20.60 20.30 20.50 0.2M
2023-04-27 20.20 20.40 20.00 20.40 0.2M
2023-04-26 20.10 20.50 19.90 20.50 0.5M
2023-04-25 20.60 20.70 19.80 20.30 0.8M
2023-04-24 20.70 20.70 20.20 20.60 0.6M
2023-04-21 20.50 20.60 20.30 20.60 0.3M
2023-04-20 21.00 21.10 20.60 20.60 0.6M
2023-04-19 21.50 21.50 21.00 21.00 0.7M
2023-04-18 21.80 21.80 21.50 21.60 0.2M
2023-04-17 21.60 21.90 21.50 21.70 0.3M
2023-04-12 21.80 21.80 21.50 21.50 0.3M
2023-04-11 21.80 21.90 21.60 21.90 0.3M
2023-04-10 21.80 22.00 21.60 21.80 0.1M
2023-04-07 21.80 21.80 21.60 21.60 0.1M
2023-04-05 21.70 21.80 21.60 21.80 0.2M
2023-04-04 21.90 22.00 21.70 21.70 0.5M
2023-04-03 21.90 22.00 21.70 21.90 0.3M
2023-03-31 22.30 22.40 21.90 22.00 0.5M
2023-03-30 22.60 22.60 22.30 22.30 0.2M
2023-03-29 22.80 22.80 22.40 22.40 0.4M
2023-03-28 22.70 22.80 22.50 22.60 0.4M
2023-03-27 22.30 22.50 22.10 22.50 0.6M
2023-03-24 21.90 22.30 21.60 22.30 0.4M
2023-03-23 21.60 21.90 21.40 21.90 0.2M
2023-03-22 22.00 22.10 21.50 21.60 0.6M
2023-03-21 21.30 21.70 21.30 21.70 0.3M
2023-03-20 21.60 21.80 21.30 21.30 0.6M
2023-03-17 22.00 22.20 21.60 21.60 0.6M
2023-03-16 21.80 22.00 21.60 21.90 0.5M
2023-03-15 21.30 22.00 21.20 22.00 1.2M
2023-03-14 21.40 21.80 20.90 21.00 2.1M
2023-03-13 22.50 22.60 21.60 21.70 2.0M
2023-03-10 23.30 23.30 22.70 22.70 1.1M
2023-03-09 23.40 23.60 23.30 23.30 0.5M
2023-03-08 23.40 23.40 23.00 23.40 0.3M
2023-03-07 23.30 23.50 23.20 23.40 0.8M
2023-03-03 22.90 23.20 22.80 23.20 0.5M
2023-03-02 22.90 23.00 22.70 22.80 0.5M
2023-03-01 22.70 23.00 22.60 22.70 1.1M
2023-02-28 23.60 23.80 22.80 22.80 2.4M
2023-02-27 23.20 23.60 23.10 23.60 0.9M
2023-02-24 23.00 23.60 22.60 23.30 2.9M
2023-02-23 24.30 24.30 23.30 23.30 2.6M
2023-02-22 24.80 25.00 24.00 24.30 1.4M
2023-02-21 25.25 25.25 24.60 24.80 0.9M
2023-02-20 24.40 25.25 24.30 25.00 1.0M
2023-02-17 24.80 24.80 24.00 24.30 0.9M
2023-02-16 24.30 24.70 24.30 24.70 1.0M
2023-02-15 24.80 25.25 24.00 24.20 2.0M
2023-02-14 26.00 26.25 24.40 24.90 2.3M
2023-02-13 26.00 26.25 25.50 26.00 0.9M
2023-02-10 25.50 26.00 25.50 25.75 0.8M
2023-02-09 24.70 25.50 24.70 25.25 1.6M
2023-02-08 25.00 25.00 24.50 24.60 1.0M
2023-02-07 25.50 25.50 24.50 24.90 1.4M
2023-02-06 24.40 25.25 24.40 25.00 2.0M
2023-02-03 23.20 24.20 23.10 24.20 2.8M
2023-02-02 23.10 23.10 22.80 23.10 0.5M
2023-02-01 23.00 23.20 22.80 23.10 0.5M
2023-01-31 23.00 23.10 22.80 22.90 0.5M
2023-01-30 23.00 23.20 22.90 23.00 0.4M
2023-01-27 22.70 23.00 22.70 22.90 0.2M
2023-01-26 23.00 23.00 22.50 22.70 1.0M
2023-01-25 22.90 22.90 22.60 22.80 1.2M
2023-01-24 23.20 23.20 22.90 23.00 0.8M
2023-01-23 23.50 23.60 22.80 23.10 1.2M
2023-01-20 23.60 23.60 23.30 23.50 0.4M
2023-01-19 23.00 23.70 23.00 23.70 1.5M
2023-01-18 22.80 23.10 22.80 23.00 0.3M
2023-01-17 23.20 23.40 22.80 22.80 0.4M
2023-01-16 22.90 23.50 22.50 23.20 1.0M
2023-01-13 23.10 23.30 22.70 22.90 0.8M
2023-01-12 23.30 23.40 22.90 23.00 0.4M
2023-01-11 23.10 23.30 23.10 23.20 0.2M
2023-01-10 22.90 23.30 22.90 23.10 0.6M
2023-01-09 23.80 24.20 22.90 22.90 2.4M
2023-01-06 22.80 23.70 22.70 23.50 2.4M
2023-01-05 22.70 22.90 22.50 22.70 0.9M
2023-01-04 22.60 22.90 22.30 22.80 0.8M
2023-01-03 22.60 22.90 22.30 22.70 0.9M