Regional Container Lines PCL (RCL)

RCL
🏛️ タイ →
26.25
最終更新: 2025-10-02
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
2022-12-30 31.25 31.50 30.75 30.75 2.9M
2022-12-29 30.75 31.25 30.50 31.00 2.5M
2022-12-28 30.75 31.25 30.50 31.00 2.3M
2022-12-27 30.00 30.75 30.00 30.75 2.1M
2022-12-26 30.50 30.50 30.00 30.00 1.3M
2022-12-23 30.50 30.75 30.25 30.50 2.3M
2022-12-22 30.25 31.00 30.25 30.50 4.9M
2022-12-21 29.75 30.25 29.75 30.00 1.8M
2022-12-20 30.00 30.25 29.50 29.50 2.8M
2022-12-19 30.00 30.50 30.00 30.00 3.6M
2022-12-16 29.25 30.25 29.25 30.00 6.4M
2022-12-15 29.50 29.75 28.75 28.75 4.0M
2022-12-14 29.00 29.75 29.00 29.50 3.3M
2022-12-13 29.00 29.25 28.50 28.75 3.3M
2022-12-09 29.00 29.50 29.00 29.00 4.6M
2022-12-08 29.25 29.50 28.75 28.75 2.7M
2022-12-07 29.00 29.50 28.75 29.00 4.5M
2022-12-06 29.75 29.75 29.00 29.00 3.2M
2022-12-02 30.00 30.25 29.75 29.75 2.8M
2022-12-01 30.25 30.75 29.75 30.00 5.5M
2022-11-30 29.00 30.00 29.00 30.00 3.5M
2022-11-29 29.00 29.50 28.50 29.00 4.5M
2022-11-28 29.25 29.25 28.50 28.75 2.8M
2022-11-25 28.75 29.25 28.75 29.25 2.5M
2022-11-24 28.25 29.00 28.25 28.75 6.4M
2022-11-23 31.00 31.50 30.75 31.25 11.9M
2022-11-22 31.75 31.75 31.00 31.00 5.0M
2022-11-21 32.00 32.25 31.50 31.75 7.3M
2022-11-18 32.00 32.25 31.50 32.00 4.8M
2022-11-17 32.00 32.50 32.00 32.00 5.8M
2022-11-16 32.00 32.25 31.75 32.00 3.1M
2022-11-15 31.75 32.50 31.75 32.25 6.9M
2022-11-14 32.00 32.75 31.50 31.50 15.4M
2022-11-11 29.25 31.75 28.75 31.50 21.3M
2022-11-10 28.25 29.50 28.25 28.75 2.8M
2022-11-09 29.00 29.00 28.50 28.50 1.9M
2022-11-08 29.00 29.50 28.75 29.00 4.3M
2022-11-07 28.50 29.25 28.50 28.75 4.7M
2022-11-04 27.50 29.00 27.50 28.50 7.1M
2022-11-03 27.50 28.00 27.25 27.25 4.9M
2022-11-02 27.25 28.25 27.25 28.00 5.3M
2022-11-01 26.50 28.00 26.50 27.75 6.8M
2022-10-31 28.50 28.50 26.25 26.50 10.0M
2022-10-28 28.50 28.75 28.25 28.25 3.1M
2022-10-27 28.50 28.75 28.25 28.50 4.1M
2022-10-26 28.00 29.00 27.75 28.50 5.2M
2022-10-25 28.00 28.25 27.75 27.75 3.9M
2022-10-21 28.25 28.50 27.75 27.75 4.0M
2022-10-20 28.25 28.50 27.75 28.50 5.8M
2022-10-19 29.25 29.50 28.25 28.50 3.2M
2022-10-18 28.50 29.25 28.25 29.25 3.5M
2022-10-17 27.75 28.50 27.75 28.25 3.7M
2022-10-12 28.00 28.00 27.25 27.75 5.7M
2022-10-11 28.50 28.50 27.75 28.00 5.0M
2022-10-10 29.00 29.25 28.25 28.75 6.9M
2022-10-07 30.50 30.50 29.00 29.50 7.9M
2022-10-06 27.25 31.00 27.00 30.50 15.6M
2022-10-05 28.00 28.00 27.00 27.00 5.0M
2022-10-04 28.00 28.25 27.00 27.50 5.7M
2022-10-03 28.75 28.75 27.50 27.75 6.4M
2022-09-30 28.25 29.00 27.50 29.00 8.5M
2022-09-29 28.75 29.50 28.25 28.50 6.7M
2022-09-28 30.50 30.50 28.50 28.50 10.2M
2022-09-27 32.00 32.00 30.50 30.75 6.3M
2022-09-26 32.25 32.50 31.75 31.75 4.4M
2022-09-23 32.50 33.00 32.50 32.50 2.8M
2022-09-22 32.75 33.25 32.25 33.00 3.9M
2022-09-21 33.50 33.75 32.50 32.75 3.9M
2022-09-20 33.00 33.50 33.00 33.25 3.4M
2022-09-19 33.00 33.25 32.50 32.75 3.8M
2022-09-16 33.25 34.00 33.25 33.25 3.3M
2022-09-15 34.50 34.50 33.75 33.75 5.4M
2022-09-14 33.75 34.25 33.50 34.00 5.3M
2022-09-13 34.75 34.75 33.75 34.50 6.1M
2022-09-12 34.25 34.75 34.00 34.50 3.7M
2022-09-09 33.75 34.50 33.50 34.25 4.5M
2022-09-08 33.50 33.75 33.00 33.75 4.4M
2022-09-07 33.50 33.75 33.00 33.25 2.8M
2022-09-06 32.25 33.75 32.25 33.75 5.3M
2022-09-05 32.50 33.00 32.00 32.00 5.5M
2022-09-02 32.50 32.75 32.00 32.25 4.0M
2022-09-01 32.00 32.50 31.50 32.50 7.5M
2022-08-31 33.25 33.50 32.50 32.50 7.1M
2022-08-30 33.50 34.50 33.50 33.50 4.4M
2022-08-29 33.75 34.25 33.00 33.25 6.2M
2022-08-26 34.50 35.00 34.50 34.50 5.3M
2022-08-25 35.00 35.00 34.25 34.25 6.7M
2022-08-24 34.00 34.75 33.75 34.25 7.1M
2022-08-23 33.75 34.25 33.25 33.75 8.9M
2022-08-22 34.75 34.75 33.75 34.00 7.5M
2022-08-19 35.25 35.50 34.75 34.75 5.6M
2022-08-18 36.00 36.00 35.25 35.25 8.7M
2022-08-17 38.75 38.75 37.75 38.00 10.8M
2022-08-16 38.25 39.25 38.25 38.75 6.5M
2022-08-15 39.25 39.25 37.25 38.00 9.1M
2022-08-11 40.00 40.25 39.00 39.50 5.7M
2022-08-10 40.00 40.00 39.00 39.75 5.9M
2022-08-09 39.75 40.75 39.75 39.75 5.0M
2022-08-08 40.50 40.50 39.25 39.50 5.8M
2022-08-05 39.25 41.00 39.00 40.25 13.8M
2022-08-04 39.00 39.75 38.75 39.00 2.3M
2022-08-03 39.50 39.50 38.50 39.00 4.3M
2022-08-02 39.50 40.50 38.75 39.50 5.9M
2022-08-01 37.50 39.50 37.50 39.50 7.7M
2022-07-27 36.50 37.50 36.50 37.50 2.9M
2022-07-26 36.75 37.25 36.50 36.75 1.9M
2022-07-25 37.25 37.25 36.00 37.00 2.8M
2022-07-22 37.25 37.50 36.75 37.25 2.2M
2022-07-21 36.50 37.00 36.25 37.00 3.1M
2022-07-20 35.75 36.75 35.75 36.50 4.1M
2022-07-19 34.50 35.50 34.25 35.25 3.8M
2022-07-18 33.25 35.00 33.25 34.75 7.3M
2022-07-15 33.75 34.25 32.00 32.75 14.5M
2022-07-14 36.75 36.75 34.25 34.25 10.2M
2022-07-12 36.75 38.25 36.75 37.00 7.2M
2022-07-11 37.25 37.25 36.50 36.75 2.8M
2022-07-08 37.75 37.75 37.00 37.25 2.8M
2022-07-07 37.25 37.50 36.50 37.25 3.4M
2022-07-06 37.25 38.25 36.00 37.25 6.1M
2022-07-05 37.25 38.00 37.00 37.00 2.2M
2022-07-04 38.25 38.25 36.50 37.00 6.0M
2022-07-01 38.50 39.00 38.00 38.25 5.0M
2022-06-30 40.00 40.25 38.25 38.50 6.9M
2022-06-29 41.00 41.00 39.50 39.50 8.5M
2022-06-28 41.50 42.25 41.00 41.50 3.8M
2022-06-27 41.25 42.25 41.00 41.75 3.1M
2022-06-24 40.75 41.25 40.50 40.75 2.7M
2022-06-23 41.25 41.50 40.50 40.50 2.3M
2022-06-22 42.25 42.50 41.25 41.25 4.2M
2022-06-21 42.75 42.75 42.00 42.25 1.7M
2022-06-20 42.50 42.75 42.00 42.50 1.8M
2022-06-17 42.25 42.75 41.75 42.25 2.7M
2022-06-16 43.75 44.00 42.00 42.00 3.6M
2022-06-15 42.50 43.75 42.25 43.50 5.5M
2022-06-14 42.00 42.50 41.50 42.00 3.8M
2022-06-13 42.25 43.00 42.00 42.00 4.3M
2022-06-10 43.50 43.75 43.00 43.00 3.5M
2022-06-09 44.00 44.25 41.75 44.00 11.0M
2022-06-08 46.25 46.25 45.25 45.50 2.6M
2022-06-07 45.50 46.75 45.25 46.00 4.8M
2022-06-06 46.00 46.00 45.25 45.50 2.0M
2022-06-02 46.00 46.50 45.75 46.00 2.6M
2022-06-01 46.25 46.50 45.50 46.00 2.9M
2022-05-31 44.50 46.50 44.50 46.25 7.2M
2022-05-30 44.75 45.00 44.00 44.50 5.8M
2022-05-27 46.00 46.25 44.75 45.00 9.0M
2022-05-26 46.50 46.75 46.00 46.50 4.5M
2022-05-25 46.25 47.50 46.00 46.50 8.8M
2022-05-24 46.50 47.75 46.25 47.00 6.3M
2022-05-23 46.75 47.00 46.00 46.25 4.2M
2022-05-20 46.75 47.50 46.50 46.75 4.9M
2022-05-19 45.75 46.50 45.75 46.00 4.9M
2022-05-18 46.25 47.50 45.75 47.25 8.4M
2022-05-17 45.75 46.75 44.00 46.25 14.7M
2022-05-13 42.75 46.25 42.75 45.50 19.8M
2022-05-12 42.50 43.00 42.25 42.25 3.1M
2022-05-11 44.25 44.25 42.25 42.25 5.1M
2022-05-10 43.50 44.25 43.00 44.25 4.2M
2022-05-09 43.25 43.50 42.00 42.75 3.7M
2022-05-06 42.00 43.50 42.00 43.00 3.8M
2022-05-05 43.75 44.00 42.25 42.25 7.0M
2022-05-03 45.00 45.00 43.75 43.75 2.2M
2022-04-29 45.00 45.25 44.25 44.75 2.9M
2022-04-28 44.25 45.25 44.00 45.00 5.1M
2022-04-27 43.75 44.25 43.50 44.00 3.4M
2022-04-26 45.00 45.50 43.50 43.50 4.7M
2022-04-25 44.50 45.00 44.25 44.50 2.9M
2022-04-22 44.75 45.75 44.25 45.25 7.4M
2022-04-21 44.75 45.00 44.25 44.50 3.4M
2022-04-20 44.75 45.00 44.25 44.50 2.5M
2022-04-19 43.50 44.75 43.25 44.50 7.6M
2022-04-18 42.75 43.50 42.75 43.00 3.7M
2022-04-12 42.00 42.75 41.50 42.50 3.7M
2022-04-11 42.25 42.75 41.75 42.00 4.1M
2022-04-08 41.25 42.75 41.25 42.25 7.3M
2022-04-07 41.50 42.00 40.25 40.75 8.5M
2022-04-05 43.25 43.50 41.50 42.25 8.8M
2022-04-04 43.75 44.00 43.25 43.25 2.8M
2022-04-01 43.50 44.25 43.25 44.00 6.0M
2022-03-31 43.50 44.25 43.25 43.50 3.7M
2022-03-30 43.00 44.75 43.00 43.50 7.8M
2022-03-29 42.25 43.50 42.25 43.00 5.9M
2022-03-28 43.25 43.50 41.00 42.00 14.5M
2022-03-25 45.50 45.50 43.50 43.75 11.5M
2022-03-24 47.00 47.25 45.00 45.50 14.6M
2022-03-23 47.75 47.75 47.25 47.50 5.6M
2022-03-22 51.00 51.25 50.00 50.50 11.3M
2022-03-21 51.00 51.75 50.50 51.25 8.1M
2022-03-18 51.25 51.50 50.25 50.50 6.2M
2022-03-17 51.50 52.25 50.75 51.25 8.6M
2022-03-16 50.50 51.50 50.50 51.00 5.6M
2022-03-15 51.00 51.50 50.00 50.00 7.2M
2022-03-14 50.50 51.50 50.25 51.00 11.5M
2022-03-11 49.25 50.50 49.25 50.00 10.3M
2022-03-10 49.25 50.50 49.00 49.25 7.2M
2022-03-09 48.75 48.75 47.00 48.75 9.5M
2022-03-08 49.50 50.25 46.50 48.00 19.2M
2022-03-07 49.75 51.00 48.75 49.25 13.5M
2022-03-04 49.25 52.00 48.50 50.50 20.7M
2022-03-03 49.50 49.75 49.00 49.25 7.7M
2022-03-02 48.00 49.00 47.50 49.00 8.3M
2022-03-01 47.75 48.25 47.50 48.00 6.0M
2022-02-28 48.50 49.25 47.00 47.25 14.1M
2022-02-25 44.75 49.00 44.75 47.75 30.3M
2022-02-24 47.00 47.25 43.75 44.00 13.8M
2022-02-23 45.25 47.00 44.75 47.00 13.6M
2022-02-22 43.50 44.75 43.25 44.50 5.8M
2022-02-21 44.25 44.75 43.75 43.75 5.4M
2022-02-18 44.00 44.00 43.25 43.75 3.4M
2022-02-17 43.00 44.50 42.75 43.50 5.2M
2022-02-15 42.25 42.75 41.50 42.25 3.0M
2022-02-14 43.25 43.50 40.50 41.25 8.4M
2022-02-11 46.00 46.25 43.50 43.50 9.0M
2022-02-10 44.25 46.00 44.25 45.50 9.0M
2022-02-09 44.50 44.50 43.50 43.75 5.4M
2022-02-08 43.00 43.75 43.00 43.50 3.6M
2022-02-07 42.25 43.75 42.25 43.25 4.9M
2022-02-04 42.75 42.75 42.00 42.25 2.3M
2022-02-03 42.25 43.25 42.25 42.50 2.8M
2022-02-02 43.25 43.50 42.25 42.75 3.6M
2022-02-01 43.00 43.50 42.25 43.25 6.4M
2022-01-31 41.00 42.75 41.00 42.00 9.4M
2022-01-28 40.00 40.50 39.75 39.75 3.7M
2022-01-27 40.25 40.25 38.75 39.25 6.3M
2022-01-26 39.50 40.50 39.25 40.00 10.2M
2022-01-25 40.25 41.75 37.75 38.75 21.2M
2022-01-24 42.75 42.75 39.75 39.75 13.6M
2022-01-21 44.00 45.75 42.50 43.00 11.4M
2022-01-20 47.25 47.25 45.00 45.00 7.2M
2022-01-19 49.50 49.50 46.25 47.00 10.7M
2022-01-18 48.00 49.50 47.75 49.25 6.6M
2022-01-17 49.50 50.00 47.75 48.00 12.9M
2022-01-14 53.25 53.75 50.25 50.50 11.7M
2022-01-13 53.25 54.25 53.00 53.25 4.2M
2022-01-12 53.50 54.00 52.50 53.00 6.8M
2022-01-11 53.75 54.25 53.00 54.00 6.8M
2022-01-10 52.75 54.25 52.00 53.75 19.1M
2022-01-07 50.25 52.75 49.50 52.75 16.5M
2022-01-06 50.25 51.25 49.50 49.75 6.6M
2022-01-05 50.00 51.50 49.50 51.00 9.4M
2022-01-04 49.50 51.00 49.00 50.00 10.3M