Osotspa PCL (OSP)

OSP
🏛️ タイ →
17.20
最終更新: 2025-09-30
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 17.70 17.80 17.70 17.80 2,927.6K
10:00 17.80 17.80 17.70 17.80 542.2K
10:05 17.80 17.80 17.50 17.60 2,224.5K
10:10 17.50 17.60 17.50 17.50 1,461.1K
10:15 17.60 17.60 17.40 17.40 1,819.3K
10:20 17.40 17.50 17.40 17.50 355.9K
10:25 17.40 17.50 17.40 17.40 88.3K
10:30 17.50 17.50 17.40 17.50 60.2K
10:35 17.50 17.50 17.40 17.50 184.1K
10:40 17.40 17.50 17.30 17.40 1,738.1K
10:45 17.30 17.40 17.30 17.30 136.4K
10:50 17.30 17.40 17.30 17.40 220.4K
10:55 17.30 17.40 17.30 17.30 8.1K
11:00 17.30 17.40 17.30 17.30 53.7K
11:05 17.30 17.40 17.30 17.40 29.7K
11:10 17.30 17.40 17.30 17.40 39.4K
11:15 17.40 17.40 17.30 17.30 38.5K
11:20 17.40 17.40 17.30 17.40 218.0K
11:25 17.40 17.40 17.30 17.30 26.2K
11:30 17.30 17.40 17.30 17.40 15.8K
11:35 17.40 17.40 17.30 17.30 382.4K
11:40 17.30 17.30 17.20 17.30 691.1K
11:45 17.20 17.30 17.20 17.20 92.7K
11:50 17.30 17.30 17.20 17.30 96.8K
11:55 17.20 17.20 17.20 17.20 306.6K
12:00 17.20 17.20 17.20 17.20 9.9K
12:05 17.20 17.20 17.10 17.20 9.7K
12:10 17.20 17.30 17.20 17.30 480.5K
12:15 17.20 17.30 17.20 17.20 13.6K
12:20 17.20 17.30 17.20 17.30 24.3K
12:25 17.20 17.30 17.20 17.20 77.1K
13:55 17.30 17.30 17.20 17.20 57.3K
14:00 17.30 17.30 17.30 17.30 0.1K
14:05 17.30 17.30 17.20 17.20 6.6K
14:10 17.30 17.30 17.20 17.20 21.4K
14:15 17.30 17.30 17.20 17.30 22.1K
14:20 17.20 17.30 17.20 17.20 113.4K
14:25 17.20 17.30 17.20 17.30 44.8K
14:30 17.20 17.30 17.20 17.30 31.4K
14:35 17.20 17.30 17.20 17.20 89.5K
14:40 17.20 17.30 17.20 17.20 46.2K
14:45 17.20 17.20 17.10 17.20 864.6K
14:50 17.10 17.20 17.10 17.20 18.4K
14:55 17.20 17.20 17.10 17.20 31.9K
15:00 17.20 17.20 17.10 17.10 17.2K
15:05 17.10 17.20 17.10 17.10 73.7K
15:10 17.10 17.20 17.10 17.20 118.7K
15:15 17.20 17.20 17.10 17.10 8.1K
15:20 17.10 17.20 17.10 17.20 806.4K
15:25 17.20 17.20 17.20 17.20 47.6K
15:30 17.30 17.30 17.20 17.20 508.0K
15:35 17.20 17.30 17.20 17.20 268.3K
15:40 17.20 17.20 17.20 17.20 42.5K
15:45 17.20 17.30 17.20 17.20 305.2K
15:50 17.30 17.30 17.20 17.20 63.8K
15:55 17.30 17.30 17.20 17.30 13.3K
16:00 17.30 17.30 17.20 17.30 23.0K
16:05 17.20 17.30 17.10 17.10 480.6K
16:10 17.20 17.20 17.10 17.10 69.6K
16:15 17.10 17.20 17.10 17.10 54.9K
16:20 17.10 17.20 17.10 17.10 201.6K
16:25 17.10 17.20 17.10 17.20 382.1K
16:35 17.20 17.20 17.20 17.20 1,875.8K
17:45 17.20 17.20 17.20 17.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 17.60 17.60 17.10 17.20 10.8M
2025-09-29 17.80 17.80 17.50 17.70 7.2M
2025-09-26 17.80 17.90 17.60 17.80 5.5M
2025-09-25 17.30 17.70 17.20 17.60 8.2M
2025-09-24 17.10 17.50 16.70 17.30 17.7M
2025-09-23 18.00 18.10 17.10 17.20 21.1M
2025-09-22 18.80 18.80 18.00 18.10 15.9M
2025-09-19 18.60 18.80 18.40 18.80 8.5M
2025-09-18 19.00 19.10 18.60 18.90 6.8M
2025-09-17 19.00 19.20 18.80 19.00 6.5M
2025-09-16 18.90 19.30 18.80 19.00 5.3M
2025-09-15 19.00 19.00 18.70 18.90 3.2M
2025-09-12 19.20 19.30 18.90 19.00 2.6M
2025-09-11 19.10 19.40 19.00 19.00 14.7M
2025-09-10 19.30 19.50 19.00 19.50 16.1M
2025-09-09 18.90 19.40 18.80 19.40 19.0M
2025-09-08 18.20 19.10 18.10 18.90 29.7M
2025-09-05 17.40 17.90 17.20 17.60 12.4M
2025-09-04 17.10 17.50 17.00 17.20 15.0M
2025-09-03 16.60 17.20 16.60 17.10 14.0M
2025-09-02 16.30 16.70 16.20 16.50 4.4M
2025-09-01 16.30 16.50 15.90 16.20 6.9M
2025-08-29 16.50 16.60 16.20 16.40 11.2M
2025-08-28 16.60 16.70 16.30 16.50 13.2M
2025-08-27 17.20 17.30 17.00 17.10 5.9M
2025-08-26 17.70 17.70 17.00 17.00 11.5M
2025-08-25 17.50 17.80 17.30 17.70 3.9M
2025-08-22 17.50 17.60 17.30 17.30 3.4M
2025-08-21 17.40 17.70 17.20 17.50 10.7M
2025-08-20 16.80 17.40 16.70 17.30 15.9M
2025-08-19 17.40 17.40 16.80 16.80 18.7M
2025-08-18 17.80 18.10 17.40 17.40 5.1M
2025-08-15 18.10 18.10 17.60 17.80 9.2M
2025-08-14 18.50 18.50 18.00 18.10 16.3M
2025-08-13 18.40 18.70 18.30 18.40 6.8M
2025-08-08 18.40 18.50 18.20 18.40 6.7M
2025-08-07 18.80 18.80 18.40 18.50 9.9M
2025-08-06 18.00 18.90 18.00 18.80 14.2M
2025-08-05 18.00 18.30 17.80 18.20 8.0M
2025-08-04 17.80 17.80 17.40 17.70 3.2M
2025-08-01 18.10 18.30 17.50 17.60 8.9M
2025-07-31 18.10 18.20 17.80 17.90 7.8M
2025-07-30 17.80 18.20 17.60 18.20 13.1M
2025-07-29 17.50 17.90 17.20 17.60 14.2M
2025-07-25 16.70 17.40 16.70 17.40 13.2M
2025-07-24 17.00 17.10 16.70 16.80 20.5M
2025-07-23 17.00 17.40 16.90 17.40 23.6M
2025-07-22 16.40 17.00 16.40 16.70 22.0M
2025-07-21 16.60 16.70 16.10 16.30 8.0M
2025-07-18 16.60 16.90 16.50 16.60 8.9M
2025-07-17 16.70 16.80 16.30 16.60 12.3M
2025-07-16 16.30 16.90 16.10 16.60 19.4M
2025-07-15 15.70 16.70 15.70 16.50 14.6M
2025-07-14 15.20 15.90 15.20 15.80 9.8M
2025-07-11 15.60 15.60 15.20 15.40 6.0M
2025-07-09 15.40 15.60 15.20 15.50 8.8M
2025-07-08 15.10 15.40 15.00 15.40 4.0M
2025-07-07 15.20 15.40 15.00 15.40 3.2M
2025-07-04 15.70 15.70 15.20 15.20 6.5M
2025-07-03 15.10 16.00 15.10 15.80 10.2M
2025-07-02 15.10 15.20 14.80 15.20 6.4M
2025-07-01 15.10 15.10 14.50 15.10 11.1M
2025-06-30 14.50 15.00 14.50 15.00 6.8M
2025-06-27 14.60 14.90 14.40 14.40 5.5M
2025-06-26 14.90 14.90 14.50 14.60 7.7M
2025-06-25 14.60 14.90 14.40 14.90 8.3M
2025-06-24 14.00 14.60 14.00 14.60 9.4M
2025-06-23 14.10 14.10 13.60 13.80 7.9M
2025-06-20 14.30 14.50 14.00 14.00 6.9M
2025-06-19 14.40 14.70 14.30 14.30 7.2M
2025-06-18 15.10 15.50 14.80 14.90 6.6M
2025-06-17 15.10 15.40 15.10 15.10 3.7M
2025-06-16 15.40 15.50 14.90 15.10 9.4M
2025-06-13 15.70 15.70 15.20 15.40 8.0M
2025-06-12 16.00 16.10 15.70 15.80 7.8M
2025-06-11 16.00 16.30 15.70 16.10 10.5M
2025-06-10 15.80 16.10 15.80 15.90 3.5M
2025-06-09 16.20 16.20 15.80 15.80 3.4M
2025-06-06 15.80 16.10 15.30 16.10 12.3M
2025-06-05 15.70 16.00 15.70 15.80 6.1M
2025-06-04 16.00 16.30 15.70 15.80 10.1M
2025-05-30 16.00 16.20 15.90 15.90 7.1M
2025-05-29 16.60 16.70 16.20 16.20 12.0M
2025-05-28 16.10 16.70 15.90 16.50 20.3M
2025-05-27 16.60 16.90 16.10 16.20 23.1M
2025-05-26 16.90 16.90 16.40 16.70 23.1M
2025-05-23 15.90 17.00 15.80 17.00 49.7M
2025-05-22 14.50 15.40 14.50 15.20 25.3M
2025-05-21 14.90 15.00 14.30 14.50 12.6M
2025-05-20 14.80 14.90 14.50 14.80 15.1M
2025-05-19 15.30 15.40 14.70 14.70 11.7M
2025-05-16 15.30 15.70 15.20 15.40 10.3M
2025-05-15 15.40 15.70 15.00 15.20 24.4M
2025-05-14 15.30 15.30 14.80 15.00 7.6M
2025-05-13 15.50 15.60 15.10 15.30 6.4M
2025-05-09 15.40 15.40 15.10 15.30 4.4M
2025-05-08 15.50 15.70 15.20 15.30 12.4M
2025-05-07 15.50 16.10 15.40 15.90 21.1M
2025-05-06 15.90 16.00 15.30 15.30 15.1M
2025-05-02 15.90 16.00 15.70 15.70 8.5M
2025-04-30 15.80 15.90 15.60 15.80 6.4M
2025-04-29 15.60 15.80 15.40 15.80 10.4M
2025-04-28 16.00 16.00 15.40 15.60 10.9M
2025-04-25 15.40 16.10 15.30 15.90 17.4M
2025-04-24 14.60 15.30 14.60 15.20 14.8M
2025-04-23 14.80 14.90 14.60 14.70 5.5M
2025-04-22 14.40 14.90 14.40 14.80 9.1M
2025-04-21 14.50 14.50 14.10 14.30 5.1M
2025-04-18 14.30 14.70 14.30 14.50 3.9M
2025-04-17 14.10 14.40 13.80 14.30 8.1M
2025-04-16 13.80 14.50 13.80 14.40 7.1M
2025-04-11 13.80 13.80 13.50 13.70 6.9M
2025-04-10 14.00 14.10 13.40 13.70 13.0M
2025-04-09 13.20 13.60 12.90 13.40 8.1M
2025-04-08 13.40 13.50 12.90 13.20 10.1M
2025-04-04 14.10 14.20 13.70 13.90 11.8M
2025-04-03 13.90 14.30 13.60 14.20 14.7M
2025-04-02 13.70 14.10 13.70 14.00 9.4M
2025-04-01 13.60 14.10 13.60 13.70 11.5M
2025-03-31 13.60 13.80 13.10 13.50 34.9M
2025-03-28 14.80 14.90 14.50 14.60 3.5M
2025-03-27 14.50 15.00 14.40 14.80 12.1M
2025-03-26 14.50 14.60 14.20 14.40 7.8M
2025-03-25 14.90 15.00 14.00 14.20 23.7M
2025-03-24 15.10 15.30 15.00 15.00 7.6M
2025-03-21 15.20 15.40 15.20 15.20 6.6M
2025-03-20 15.40 15.60 15.20 15.20 5.5M
2025-03-19 15.30 15.70 15.20 15.40 6.9M
2025-03-18 15.20 15.40 15.00 15.30 8.0M
2025-03-17 15.00 15.30 15.00 15.10 4.2M
2025-03-14 15.00 15.30 14.90 15.00 8.2M
2025-03-13 15.30 15.30 14.80 14.90 15.7M
2025-03-12 15.60 15.60 15.20 15.20 6.9M
2025-03-11 15.30 15.70 15.30 15.70 10.4M
2025-03-10 16.10 16.10 15.50 15.60 8.6M
2025-03-07 15.60 16.20 15.40 16.20 15.8M
2025-03-06 15.40 16.10 15.40 15.70 40.7M
2025-03-05 14.80 15.40 14.60 15.20 12.8M
2025-03-04 14.80 15.00 14.40 14.70 12.8M
2025-03-03 14.70 15.00 14.50 14.90 11.1M
2025-02-28 14.00 15.10 13.90 14.90 26.6M
2025-02-27 14.30 14.50 13.80 14.30 17.1M
2025-02-26 14.10 14.90 13.90 14.50 22.9M
2025-02-25 13.90 14.00 13.50 13.80 12.3M
2025-02-24 14.20 14.40 13.80 14.00 18.5M
2025-02-21 14.90 14.90 14.20 14.20 23.9M
2025-02-20 15.30 15.30 14.60 14.90 21.6M
2025-02-19 15.60 15.90 15.40 15.40 12.2M
2025-02-18 15.20 15.50 15.00 15.30 14.9M
2025-02-17 15.00 15.00 14.70 15.00 7.8M
2025-02-14 14.60 14.70 14.40 14.60 8.6M
2025-02-13 14.90 15.00 14.50 14.50 10.6M
2025-02-11 14.60 15.10 14.40 14.90 18.5M
2025-02-10 15.00 15.00 14.40 14.70 16.3M
2025-02-07 15.00 15.20 14.60 15.20 26.2M
2025-02-06 15.80 15.80 14.90 14.90 33.3M
2025-02-05 15.40 16.10 15.30 15.80 27.8M
2025-02-04 15.90 16.00 15.30 15.30 27.9M
2025-02-03 15.30 15.70 14.90 15.50 41.3M
2025-01-31 17.10 17.40 16.10 16.20 54.4M
2025-01-30 17.50 17.60 16.60 17.10 63.3M
2025-01-29 18.50 18.60 17.40 17.60 54.0M
2025-01-28 20.50 20.70 18.30 18.90 48.6M
2025-01-27 20.80 20.80 20.30 20.50 4.5M
2025-01-24 20.80 20.80 20.30 20.70 9.1M
2025-01-23 20.90 20.90 20.60 20.80 9.9M
2025-01-22 21.40 21.60 20.80 20.80 16.4M
2025-01-21 21.30 21.60 21.20 21.50 8.8M
2025-01-20 21.10 21.30 20.90 21.20 4.7M
2025-01-17 21.20 21.40 21.00 21.10 4.5M
2025-01-16 21.30 21.50 21.00 21.30 8.3M
2025-01-15 20.90 21.50 20.80 21.30 11.8M
2025-01-14 21.20 21.20 20.70 20.80 3.7M
2025-01-13 20.90 21.20 20.80 21.10 5.7M
2025-01-10 20.70 21.30 20.60 21.10 11.7M
2025-01-09 21.30 21.30 20.60 20.80 9.4M
2025-01-08 20.70 21.30 20.50 21.20 12.3M
2025-01-07 20.50 21.10 20.50 20.70 6.9M
2025-01-06 20.80 20.80 20.50 20.50 4.9M
2025-01-03 20.60 20.90 20.60 20.70 8.2M
2025-01-02 20.70 20.90 20.40 20.60 10.7M