SCG Packaging Plc (SCGP)

SCGP
🏛️ タイ →
18.70
最終更新: 2025-10-01
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 19.00 19.00 18.90 18.90 243.4K
10:00 18.90 19.10 18.90 19.10 300.8K
10:05 19.10 19.20 19.10 19.20 399.3K
10:10 19.20 19.20 19.00 19.00 599.1K
10:15 19.00 19.10 19.00 19.00 28.3K
10:20 19.10 19.10 19.00 19.10 22.5K
10:25 19.10 19.10 19.00 19.00 61.9K
10:30 19.10 19.10 19.10 19.10 93.0K
10:35 19.10 19.10 19.10 19.10 110.9K
10:40 19.10 19.10 19.00 19.00 33.4K
10:45 19.10 19.10 19.00 19.10 96.3K
10:50 19.10 19.10 19.00 19.10 72.1K
10:55 19.10 19.10 18.90 18.90 872.8K
11:00 18.90 19.00 18.90 19.00 318.8K
11:05 18.90 18.90 18.90 18.90 301.4K
11:10 19.00 19.00 18.90 18.90 2.7K
11:15 18.90 18.90 18.90 18.90 22.6K
11:20 18.90 19.00 18.80 19.00 542.7K
11:25 19.00 19.00 19.00 19.00 270.1K
11:30 19.00 19.00 18.90 18.90 252.7K
11:35 18.90 19.00 18.90 19.00 21.1K
11:40 19.00 19.00 19.00 19.00 12.0K
11:45 19.00 19.00 19.00 19.00 16.1K
11:50 19.00 19.00 19.00 19.00 34.0K
11:55 19.00 19.00 19.00 19.00 27.6K
12:00 19.00 19.00 19.00 19.00 32.9K
12:05 19.00 19.10 19.00 19.10 291.7K
12:10 19.00 19.10 19.00 19.10 27.1K
12:15 19.10 19.10 19.10 19.10 45.3K
12:20 19.10 19.10 19.00 19.10 50.1K
12:25 19.10 19.10 19.10 19.10 89.4K
13:55 19.00 19.10 19.00 19.10 244.1K
14:00 19.10 19.20 19.10 19.20 18.2K
14:05 19.20 19.20 19.10 19.20 13.6K
14:10 19.10 19.20 19.10 19.10 57.2K
14:15 19.20 19.20 19.10 19.20 901.3K
14:20 19.10 19.20 19.10 19.10 8.8K
14:25 19.20 19.20 19.10 19.10 13.2K
14:30 19.10 19.20 19.10 19.10 17.3K
14:35 19.20 19.20 19.10 19.20 21.7K
14:40 19.10 19.20 19.10 19.20 50.1K
14:45 19.20 19.20 19.10 19.20 84.5K
14:50 19.10 19.20 19.10 19.20 69.2K
14:55 19.20 19.20 19.10 19.20 51.5K
15:00 19.10 19.20 19.10 19.20 52.5K
15:05 19.20 19.20 19.10 19.20 145.4K
15:10 19.10 19.20 19.10 19.10 51.2K
15:15 19.20 19.20 19.10 19.20 77.8K
15:20 19.10 19.20 19.10 19.10 51.2K
15:25 19.20 19.20 19.10 19.20 42.6K
15:30 19.10 19.20 19.10 19.10 53.1K
15:35 19.20 19.20 19.10 19.10 64.6K
15:40 19.10 19.20 19.10 19.20 78.0K
15:45 19.20 19.20 19.10 19.20 834.7K
15:50 19.10 19.20 19.10 19.20 40.4K
15:55 19.20 19.20 19.10 19.20 117.8K
16:00 19.10 19.10 19.00 19.10 1,038.9K
16:05 19.10 19.10 19.00 19.00 503.6K
16:10 19.00 19.10 19.00 19.00 33.6K
16:15 19.10 19.10 19.00 19.10 12.8K
16:20 19.00 19.10 19.00 19.00 93.2K
16:25 19.10 19.20 19.00 19.00 775.3K
16:35 19.00 19.00 19.00 19.00 548.1K
日付 始値 高値 安値 終値 出来高
2025-10-01 19.00 19.00 18.70 18.70 5.7M
2025-09-30 19.50 19.50 18.60 19.20 36.2M
2025-09-29 19.20 19.70 19.10 19.60 23.2M
2025-09-26 19.00 19.20 18.80 19.00 11.5M
2025-09-25 18.20 19.20 18.10 19.00 22.4M
2025-09-24 17.70 18.20 17.70 18.10 8.7M
2025-09-23 18.10 18.30 17.70 17.70 7.4M
2025-09-22 18.60 18.60 18.10 18.10 9.2M
2025-09-19 19.00 19.00 18.60 18.60 7.7M
2025-09-18 19.30 19.30 18.70 19.00 11.5M
2025-09-17 19.30 19.70 19.20 19.20 14.1M
2025-09-16 19.10 19.30 18.80 19.20 9.2M
2025-09-15 19.20 19.20 18.60 19.10 19.3M
2025-09-12 18.50 19.20 18.40 19.10 42.3M
2025-09-11 18.40 18.60 18.20 18.30 16.5M
2025-09-10 18.20 18.40 17.90 18.30 15.5M
2025-09-09 18.30 18.30 17.60 18.20 19.5M
2025-09-08 17.90 18.60 17.80 18.00 26.7M
2025-09-05 17.50 18.20 17.40 17.90 14.1M
2025-09-04 17.80 18.00 17.30 17.30 6.3M
2025-09-03 17.60 17.90 17.50 17.70 10.1M
2025-09-02 17.70 18.10 17.60 17.70 14.0M
2025-09-01 17.10 17.80 17.00 17.60 13.7M
2025-08-29 17.40 17.70 17.10 17.10 15.4M
2025-08-28 17.20 17.50 17.00 17.30 9.7M
2025-08-27 17.70 18.00 17.20 17.20 12.5M
2025-08-26 18.00 18.50 17.80 17.80 12.9M
2025-08-25 18.40 18.50 18.00 18.10 10.5M
2025-08-22 18.50 18.60 18.10 18.20 10.8M
2025-08-21 17.70 18.60 17.50 18.60 30.2M
2025-08-20 16.60 17.80 16.50 17.60 19.2M
2025-08-19 17.00 17.10 16.60 16.60 4.9M
2025-08-18 17.00 17.30 16.90 17.10 11.5M
2025-08-15 17.30 17.30 16.80 16.90 20.6M
2025-08-14 18.00 18.20 17.30 17.30 12.7M
2025-08-13 18.30 18.30 17.60 17.90 17.4M
2025-08-08 18.20 18.30 17.90 18.10 5.2M
2025-08-07 18.90 18.90 18.30 18.40 12.9M
2025-08-06 18.20 19.00 18.10 18.70 18.7M
2025-08-05 18.00 18.30 17.50 18.10 22.0M
2025-08-04 17.80 17.90 17.50 17.80 14.5M
2025-08-01 18.90 18.90 17.80 17.80 22.5M
2025-07-31 19.00 19.00 18.30 18.70 28.4M
2025-07-30 19.20 19.70 19.00 19.30 31.5M
2025-07-29 17.70 19.40 17.30 19.10 31.3M
2025-07-25 17.70 17.80 17.50 17.70 6.9M
2025-07-24 17.90 18.30 17.60 17.80 9.6M
2025-07-23 17.60 18.30 17.50 18.20 13.0M
2025-07-22 17.60 17.90 17.40 17.40 6.6M
2025-07-21 17.40 17.70 17.40 17.50 8.6M
2025-07-18 17.80 18.00 17.60 17.70 11.0M
2025-07-17 17.10 17.90 17.10 17.80 32.6M
2025-07-16 17.40 17.50 16.90 16.90 18.8M
2025-07-15 16.60 17.40 16.40 17.10 21.2M
2025-07-14 16.40 16.80 15.80 16.60 26.7M
2025-07-11 16.60 16.60 16.10 16.30 25.4M
2025-07-09 16.70 16.80 16.40 16.50 5.5M
2025-07-08 16.70 16.90 16.60 16.70 6.4M
2025-07-07 17.10 17.20 16.40 16.90 20.9M
2025-07-04 17.70 17.90 17.10 17.40 17.1M
2025-07-03 18.00 18.40 17.90 18.00 11.1M
2025-07-02 17.20 18.20 17.20 18.10 13.4M
2025-07-01 17.10 17.50 16.80 17.40 8.9M
2025-06-30 16.70 17.20 16.60 17.00 10.1M
2025-06-27 17.00 17.00 16.40 16.50 13.2M
2025-06-26 16.80 17.50 16.80 17.20 12.0M
2025-06-25 16.40 17.20 16.40 17.00 13.8M
2025-06-24 15.80 16.60 15.70 16.40 18.7M
2025-06-23 15.40 15.70 15.20 15.40 9.7M
2025-06-20 16.10 16.30 15.70 15.70 11.6M
2025-06-19 16.30 16.40 15.80 16.10 8.5M
2025-06-18 16.30 16.90 16.20 16.40 8.5M
2025-06-17 16.70 16.80 16.30 16.30 6.5M
2025-06-16 16.60 16.90 16.10 16.70 12.7M
2025-06-13 16.70 16.90 16.30 16.80 12.3M
2025-06-12 17.10 17.20 16.70 16.90 7.4M
2025-06-11 16.30 17.10 16.10 17.10 18.4M
2025-06-10 15.90 16.40 15.90 16.20 7.5M
2025-06-09 16.30 16.70 15.80 16.00 10.7M
2025-06-06 16.40 16.70 16.00 16.20 8.3M
2025-06-05 16.40 16.70 16.30 16.40 5.6M
2025-06-04 16.40 16.50 15.80 16.40 14.4M
2025-05-30 16.70 17.10 16.30 16.50 10.9M
2025-05-29 17.50 17.70 16.80 16.90 14.7M
2025-05-28 16.70 17.40 16.70 17.30 16.0M
2025-05-27 16.90 17.00 16.50 16.60 13.2M
2025-05-26 16.90 17.30 16.80 17.00 11.8M
2025-05-23 16.90 17.10 16.60 17.00 10.3M
2025-05-22 16.50 17.10 16.30 16.80 15.3M
2025-05-21 16.10 17.10 16.00 16.60 24.3M
2025-05-20 16.20 16.30 15.60 16.00 12.4M
2025-05-19 15.90 16.10 15.70 16.00 9.0M
2025-05-16 16.40 16.50 16.00 16.10 10.5M
2025-05-15 16.60 16.70 16.20 16.40 14.3M
2025-05-14 17.20 17.20 16.30 16.60 25.9M
2025-05-13 16.50 17.40 16.20 17.20 36.0M
2025-05-09 15.30 16.00 15.10 15.70 23.7M
2025-05-08 15.30 15.50 15.10 15.20 12.3M
2025-05-07 14.40 15.50 14.30 15.50 28.2M
2025-05-06 14.40 14.60 14.00 14.00 15.5M
2025-05-02 14.20 14.80 14.10 14.50 21.7M
2025-04-30 13.90 14.30 13.60 14.10 17.1M
2025-04-29 13.30 14.00 13.10 14.00 21.4M
2025-04-28 13.40 13.60 13.20 13.30 5.7M
2025-04-25 13.20 13.70 13.20 13.60 12.7M
2025-04-24 13.10 13.20 12.90 13.10 8.3M
2025-04-23 13.40 13.50 13.00 13.20 18.0M
2025-04-22 12.90 13.30 12.90 13.20 8.6M
2025-04-21 13.00 13.20 12.60 12.90 12.4M
2025-04-18 12.70 13.10 12.70 13.00 8.2M
2025-04-17 12.60 12.90 12.60 12.60 9.4M
2025-04-16 12.30 12.80 12.00 12.60 16.4M
2025-04-11 12.00 12.20 11.70 12.00 11.1M
2025-04-10 12.00 12.60 11.50 12.00 24.3M
2025-04-09 11.10 11.40 10.70 11.20 18.4M
2025-04-08 11.10 11.40 10.80 11.30 17.7M
2025-04-04 12.70 12.70 11.90 12.20 17.1M
2025-04-03 12.50 12.90 12.30 12.70 11.1M
2025-04-02 12.80 13.00 12.50 12.80 11.2M
2025-04-01 13.10 13.30 12.70 12.80 19.0M
2025-03-31 13.20 13.70 13.20 13.40 14.0M
2025-03-28 14.10 14.10 13.60 13.70 7.7M
2025-03-27 14.00 14.20 13.90 14.20 8.2M
2025-03-26 14.00 14.20 13.80 14.00 12.8M
2025-03-25 15.00 15.00 13.80 13.90 48.8M
2025-03-24 15.10 15.40 14.90 15.10 12.2M
2025-03-21 15.60 15.80 15.00 15.10 16.3M
2025-03-20 15.80 16.00 15.50 15.60 10.8M
2025-03-19 15.50 16.30 15.40 15.80 20.6M
2025-03-18 16.30 16.40 15.30 15.60 23.1M
2025-03-17 16.40 16.50 15.90 16.30 16.0M
2025-03-14 15.10 16.40 14.90 16.30 33.7M
2025-03-13 15.20 15.30 14.90 14.90 11.8M
2025-03-12 15.10 15.60 15.00 15.20 26.6M
2025-03-11 14.00 15.40 14.00 15.20 18.9M
2025-03-10 14.60 14.80 14.20 14.30 11.8M
2025-03-07 14.10 15.00 13.80 14.80 22.8M
2025-03-06 14.40 14.50 14.00 14.10 13.1M
2025-03-05 13.30 14.50 13.30 14.40 23.1M
2025-03-04 13.00 13.60 13.00 13.10 12.7M
2025-03-03 13.30 13.50 12.90 13.10 22.4M
2025-02-28 13.00 13.60 13.00 13.50 39.3M
2025-02-27 13.90 14.10 13.40 13.40 16.5M
2025-02-26 13.80 14.30 13.50 13.90 17.6M
2025-02-25 14.30 14.40 13.70 13.70 10.3M
2025-02-24 14.10 14.40 14.00 14.30 11.6M
2025-02-21 14.60 14.70 14.20 14.30 14.5M
2025-02-20 15.20 15.40 14.50 14.50 24.3M
2025-02-19 15.80 16.10 15.30 15.50 15.5M
2025-02-18 15.60 16.00 15.50 15.70 13.1M
2025-02-17 15.70 16.20 15.50 15.80 17.5M
2025-02-14 15.30 15.40 14.80 15.20 16.5M
2025-02-13 15.40 16.10 15.20 15.20 30.6M
2025-02-11 15.70 15.70 15.20 15.20 15.2M
2025-02-10 15.50 15.90 15.30 15.60 10.1M
2025-02-07 15.10 15.70 14.90 15.70 15.5M
2025-02-06 15.70 15.70 14.90 15.00 23.0M
2025-02-05 15.50 15.90 15.30 15.70 18.0M
2025-02-04 16.00 16.30 15.30 15.50 15.6M
2025-02-03 15.60 16.00 15.30 16.00 22.4M
2025-01-31 17.20 17.20 16.40 16.50 20.0M
2025-01-30 16.70 17.40 16.70 17.40 13.7M
2025-01-29 16.60 17.10 16.20 16.70 20.3M
2025-01-28 16.70 17.10 15.30 16.30 40.1M
2025-01-27 16.60 16.80 16.50 16.70 6.3M
2025-01-24 16.40 16.90 16.40 16.70 16.0M
2025-01-23 17.00 17.00 16.40 16.40 12.9M
2025-01-22 17.50 17.70 17.20 17.30 6.3M
2025-01-21 17.30 17.70 17.10 17.50 9.1M
2025-01-20 16.80 17.10 16.70 17.10 9.1M
2025-01-17 17.60 17.70 16.60 16.60 17.6M
2025-01-16 17.50 18.00 17.30 17.60 20.2M
2025-01-15 17.20 17.90 17.10 17.50 23.8M
2025-01-14 17.90 18.10 17.40 17.70 18.0M
2025-01-13 17.40 18.20 17.40 17.90 16.7M
2025-01-10 17.30 17.80 17.00 17.70 19.7M
2025-01-09 18.40 18.40 17.30 17.70 45.8M
2025-01-08 18.90 19.10 18.10 18.40 11.7M
2025-01-07 18.50 19.30 18.50 19.10 23.3M
2025-01-06 19.50 19.50 18.40 18.50 9.9M
2025-01-03 19.60 20.00 19.30 19.50 14.3M
2025-01-02 19.50 19.60 19.20 19.50 6.1M