SET 100 (SET100)

SET100
🏛️ タイ →
1,778.91
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,267.10 2,271.28 2,256.16 2,265.16 2,334.2M
2021-12-29 2,249.24 2,264.44 2,245.99 2,261.52 2,647.6M
2021-12-28 2,240.20 2,255.63 2,239.80 2,246.98 2,946.2M
2021-12-27 2,238.30 2,240.07 2,225.82 2,233.08 2,157.6M
2021-12-24 2,236.31 2,239.25 2,226.43 2,231.40 1,909.8M
2021-12-23 2,221.39 2,242.12 2,220.86 2,233.36 2,799.8M
2021-12-22 2,213.82 2,219.76 2,207.30 2,210.81 1,697.1M
2021-12-21 2,207.35 2,215.67 2,199.13 2,204.34 1,747.6M
2021-12-20 2,218.23 2,223.41 2,189.79 2,195.66 2,940.8M
2021-12-17 2,239.18 2,244.12 2,228.82 2,236.03 3,668.5M
2021-12-16 2,216.40 2,243.01 2,207.07 2,242.78 3,818.4M
2021-12-15 2,214.74 2,220.07 2,203.45 2,205.46 3,016.2M
2021-12-14 2,202.79 2,221.16 2,196.89 2,220.70 3,031.8M
2021-12-13 2,214.77 2,218.83 2,200.44 2,212.34 2,980.6M
2021-12-09 2,210.49 2,213.61 2,193.57 2,202.05 3,181.9M
2021-12-08 2,203.45 2,210.56 2,192.41 2,206.08 3,334.2M
2021-12-07 2,178.91 2,195.45 2,170.47 2,191.49 2,680.1M
2021-12-03 2,169.84 2,176.19 2,159.17 2,159.43 2,070.5M
2021-12-02 2,157.36 2,169.81 2,150.47 2,168.00 2,077.7M
2021-12-01 2,152.41 2,171.07 2,130.27 2,168.44 3,251.6M
2021-11-30 2,187.46 2,202.95 2,135.21 2,139.25 5,663.9M
2021-11-29 2,198.29 2,211.70 2,166.98 2,169.64 4,590.8M
2021-11-26 2,241.42 2,243.96 2,195.71 2,199.66 6,351.6M
2021-11-25 2,266.94 2,269.23 2,250.90 2,257.25 3,339.5M
2021-11-24 2,260.66 2,271.86 2,255.63 2,258.84 3,796.8M
2021-11-23 2,263.21 2,265.81 2,250.00 2,254.68 3,750.8M
2021-11-22 2,255.15 2,265.16 2,250.21 2,258.99 4,656.0M
2021-11-19 2,262.92 2,267.93 2,244.44 2,248.94 4,282.4M
2021-11-18 2,249.85 2,265.11 2,248.11 2,259.40 3,722.0M
2021-11-17 2,255.95 2,264.18 2,249.50 2,252.34 4,561.2M
2021-11-16 2,249.17 2,259.73 2,244.25 2,252.43 3,619.8M
2021-11-15 2,238.65 2,250.26 2,238.07 2,244.41 2,660.9M
2021-11-12 2,241.71 2,247.09 2,233.23 2,234.54 2,343.0M
2021-11-11 2,229.60 2,238.87 2,225.70 2,234.65 2,373.6M
2021-11-10 2,226.58 2,237.37 2,222.85 2,231.98 2,330.0M
2021-11-09 2,231.26 2,239.73 2,224.91 2,233.83 2,240.9M
2021-11-08 2,237.66 2,244.35 2,223.14 2,230.65 3,225.7M
2021-11-05 2,230.57 2,233.88 2,220.02 2,229.26 1,673.1M
2021-11-04 2,213.70 2,232.96 2,204.18 2,229.49 2,418.6M
2021-11-03 2,223.48 2,228.02 2,204.94 2,210.93 3,810.5M
2021-11-02 2,215.16 2,224.71 2,203.49 2,220.09 2,691.4M
2021-11-01 2,227.92 2,237.10 2,205.11 2,210.12 2,632.4M
2021-10-29 2,225.87 2,231.04 2,214.89 2,220.55 2,135.9M
2021-10-28 2,223.21 2,234.27 2,217.55 2,223.23 2,813.7M
2021-10-27 2,234.01 2,238.95 2,224.33 2,225.62 2,679.8M
2021-10-26 2,239.70 2,245.67 2,226.34 2,240.65 2,749.1M
2021-10-25 2,254.05 2,255.91 2,232.20 2,238.18 2,454.7M
2021-10-21 2,255.34 2,257.70 2,245.12 2,251.16 2,679.4M
2021-10-20 2,239.24 2,247.95 2,236.64 2,244.72 2,596.3M
2021-10-19 2,261.50 2,263.41 2,228.42 2,234.44 3,773.1M
2021-10-18 2,250.77 2,261.69 2,247.40 2,254.30 2,796.4M
2021-10-15 2,254.73 2,263.08 2,239.55 2,245.90 3,230.9M
2021-10-14 2,257.48 2,259.19 2,241.03 2,246.79 3,796.4M
2021-10-12 2,254.46 2,257.75 2,242.19 2,251.71 3,867.3M
2021-10-11 2,251.60 2,256.83 2,231.50 2,237.28 3,831.1M
2021-10-08 2,249.48 2,253.71 2,238.32 2,244.40 4,256.0M
2021-10-07 2,227.62 2,244.74 2,222.85 2,236.62 5,266.1M
2021-10-06 2,230.59 2,237.45 2,213.60 2,217.77 4,077.1M
2021-10-05 2,206.87 2,231.25 2,205.17 2,227.06 3,664.7M
2021-10-04 2,205.33 2,219.35 2,204.00 2,210.60 3,221.0M
2021-10-01 2,186.35 2,202.71 2,178.12 2,196.30 3,417.0M
2021-09-30 2,210.69 2,218.09 2,186.83 2,194.43 4,290.2M
2021-09-29 2,194.85 2,221.62 2,193.56 2,212.02 3,734.9M
2021-09-28 2,223.58 2,228.55 2,208.91 2,213.16 3,992.0M
2021-09-27 2,242.47 2,247.02 2,212.07 2,218.44 5,812.2M
2021-09-23 2,232.46 2,241.49 2,217.86 2,233.71 5,852.7M
2021-09-22 2,205.29 2,219.15 2,199.49 2,211.35 2,768.9M
2021-09-21 2,192.77 2,212.10 2,174.23 2,206.52 2,457.2M
2021-09-20 2,209.54 2,214.79 2,185.58 2,190.10 2,377.7M
2021-09-17 2,231.46 2,235.81 2,210.73 2,223.59 3,466.4M
2021-09-16 2,233.29 2,237.00 2,224.05 2,231.27 2,516.9M
2021-09-15 2,220.83 2,229.82 2,214.59 2,224.25 2,057.8M
2021-09-14 2,242.26 2,242.79 2,216.93 2,220.47 2,860.1M
2021-09-13 2,236.02 2,250.23 2,226.00 2,233.47 2,664.7M
2021-09-10 2,237.91 2,247.53 2,218.46 2,239.69 2,675.1M
2021-09-09 2,246.35 2,260.99 2,228.77 2,231.62 3,053.5M
2021-09-08 2,242.95 2,254.67 2,230.71 2,251.69 2,802.2M
2021-09-07 2,274.22 2,281.85 2,246.66 2,250.09 4,226.0M
2021-09-06 2,273.65 2,277.82 2,259.73 2,265.85 3,347.8M
2021-09-03 2,277.64 2,283.84 2,261.40 2,271.81 3,342.2M
2021-09-02 2,245.32 2,275.37 2,242.77 2,268.23 3,135.4M
2021-09-01 2,260.09 2,265.46 2,236.14 2,245.09 2,944.7M
2021-08-31 2,241.52 2,262.79 2,235.08 2,254.77 3,533.8M
2021-08-30 2,226.61 2,248.33 2,225.74 2,244.66 3,612.4M
2021-08-27 2,196.02 2,216.74 2,192.35 2,211.09 3,230.1M
2021-08-26 2,198.10 2,201.09 2,188.35 2,195.59 2,618.1M
2021-08-25 2,183.18 2,198.18 2,178.12 2,196.79 2,754.4M
2021-08-24 2,183.28 2,198.17 2,174.37 2,177.20 3,739.3M
2021-08-23 2,144.34 2,172.74 2,144.10 2,171.37 4,500.9M
2021-08-20 2,121.97 2,128.00 2,114.64 2,124.53 2,963.7M
2021-08-19 2,118.24 2,129.20 2,112.15 2,113.15 2,330.5M
2021-08-18 2,120.31 2,136.85 2,117.73 2,127.71 2,736.8M
2021-08-17 2,107.47 2,120.27 2,100.12 2,116.90 2,831.8M
2021-08-16 2,090.83 2,102.13 2,072.20 2,098.33 2,963.4M
2021-08-13 2,088.77 2,105.71 2,084.68 2,091.67 3,096.5M
2021-08-11 2,115.67 2,118.58 2,090.97 2,092.60 3,521.6M
2021-08-10 2,107.86 2,118.06 2,099.96 2,104.74 3,270.8M
2021-08-09 2,085.26 2,107.94 2,079.58 2,102.31 2,017.6M
2021-08-06 2,087.39 2,099.19 2,064.93 2,075.78 2,345.3M
2021-08-05 2,112.10 2,116.51 2,082.79 2,083.64 2,236.4M
2021-08-04 2,108.79 2,119.82 2,095.77 2,114.57 1,958.3M
2021-08-03 2,088.46 2,107.14 2,086.36 2,107.14 2,460.9M
2021-08-02 2,083.32 2,087.56 2,067.72 2,086.95 2,212.7M
2021-07-30 2,096.61 2,100.42 2,072.37 2,079.28 3,251.0M
2021-07-29 2,104.24 2,109.21 2,091.47 2,099.09 2,885.4M
2021-07-27 2,114.28 2,120.44 2,087.61 2,097.73 2,128.6M
2021-07-23 2,121.28 2,125.51 2,105.08 2,111.53 2,341.4M
2021-07-22 2,123.21 2,128.97 2,115.78 2,125.31 2,590.6M
2021-07-21 2,110.10 2,114.33 2,095.75 2,109.02 3,014.7M
2021-07-20 2,121.80 2,123.73 2,094.31 2,105.27 3,851.2M
2021-07-19 2,132.02 2,140.60 2,121.70 2,128.90 2,722.5M
2021-07-16 2,147.41 2,157.67 2,144.11 2,154.70 3,928.1M
2021-07-15 2,157.87 2,165.59 2,150.05 2,153.02 2,512.8M
2021-07-14 2,154.73 2,158.25 2,139.88 2,150.07 2,523.3M
2021-07-13 2,139.05 2,159.02 2,135.80 2,156.05 2,835.5M
2021-07-12 2,140.15 2,144.75 2,118.79 2,127.12 3,374.8M
2021-07-09 2,114.84 2,139.37 2,111.24 2,130.97 4,276.0M
2021-07-08 2,147.10 2,151.72 2,114.79 2,120.32 5,683.0M
2021-07-07 2,171.95 2,178.43 2,159.87 2,164.89 3,320.8M
2021-07-06 2,179.52 2,190.33 2,177.98 2,182.76 2,084.0M
2021-07-05 2,169.56 2,172.57 2,158.40 2,168.58 2,132.9M
2021-07-02 2,180.62 2,189.07 2,159.37 2,166.37 3,086.4M
2021-07-01 2,181.92 2,191.16 2,171.72 2,185.11 3,390.5M
2021-06-30 2,193.00 2,198.37 2,171.17 2,177.34 3,308.1M
2021-06-29 2,172.20 2,193.21 2,170.01 2,184.92 2,665.1M
2021-06-28 2,162.64 2,174.45 2,151.45 2,169.13 3,252.8M
2021-06-25 2,189.56 2,194.69 2,169.15 2,175.86 2,696.9M
2021-06-24 2,180.59 2,183.70 2,158.40 2,180.21 3,870.0M
2021-06-23 2,205.08 2,206.91 2,185.02 2,187.62 3,206.0M
2021-06-22 2,210.48 2,214.67 2,194.11 2,194.80 3,521.7M
2021-06-21 2,191.19 2,198.43 2,181.99 2,196.54 4,397.7M
2021-06-18 2,222.35 2,226.47 2,201.01 2,214.30 5,143.2M
2021-06-17 2,225.02 2,239.79 2,216.89 2,219.57 3,268.6M
2021-06-16 2,229.13 2,242.58 2,223.32 2,231.89 4,111.5M
2021-06-15 2,248.31 2,250.94 2,223.02 2,228.30 3,867.9M
2021-06-14 2,259.47 2,261.52 2,240.50 2,247.66 5,004.6M
2021-06-11 2,242.04 2,252.38 2,238.07 2,251.77 3,864.5M
2021-06-10 2,244.38 2,251.06 2,230.46 2,232.44 4,120.3M
2021-06-09 2,223.30 2,239.66 2,223.02 2,236.10 3,408.9M
2021-06-08 2,218.36 2,225.21 2,203.49 2,216.04 5,738.1M
2021-06-07 2,224.51 2,235.85 2,213.76 2,215.61 3,578.3M
2021-06-04 2,219.15 2,232.01 2,213.83 2,214.16 3,665.1M
2021-06-02 2,240.20 2,243.97 2,220.60 2,227.05 4,969.8M
2021-06-01 2,204.00 2,234.46 2,196.79 2,231.56 3,686.3M
2021-05-31 2,176.71 2,192.31 2,168.54 2,189.79 2,442.7M
2021-05-28 2,190.14 2,196.95 2,173.49 2,176.58 2,938.4M
2021-05-27 2,160.61 2,188.25 2,157.04 2,179.34 4,251.8M
2021-05-25 2,148.77 2,162.93 2,143.15 2,158.33 2,476.7M
2021-05-24 2,136.21 2,143.86 2,124.31 2,131.21 2,527.1M
2021-05-21 2,142.82 2,143.87 2,121.96 2,133.16 3,112.2M
2021-05-20 2,149.29 2,155.18 2,133.96 2,135.63 3,108.4M
2021-05-19 2,144.84 2,157.46 2,139.30 2,144.85 2,922.8M
2021-05-18 2,147.86 2,161.06 2,145.14 2,154.56 2,857.6M
2021-05-17 2,121.30 2,139.94 2,104.20 2,131.20 2,899.6M
2021-05-14 2,139.09 2,143.87 2,106.08 2,130.59 3,339.6M
2021-05-13 2,136.39 2,145.72 2,067.45 2,129.97 5,039.2M
2021-05-12 2,168.24 2,172.21 2,139.50 2,163.29 3,631.5M
2021-05-11 2,165.09 2,185.20 2,153.64 2,171.96 3,389.2M
2021-05-10 2,192.63 2,192.94 2,161.24 2,180.97 2,614.2M
2021-05-07 2,167.83 2,179.46 2,159.30 2,172.90 2,621.5M
2021-05-06 2,123.49 2,158.70 2,120.16 2,151.46 2,766.7M
2021-05-05 2,169.28 2,171.82 2,114.31 2,117.45 4,188.0M
2021-04-30 2,190.59 2,193.37 2,172.42 2,173.52 3,000.3M
2021-04-29 2,181.64 2,195.02 2,180.21 2,191.34 4,101.3M
2021-04-28 2,153.81 2,172.61 2,149.51 2,169.24 3,163.1M
2021-04-27 2,151.84 2,161.27 2,137.21 2,146.23 3,049.9M
2021-04-26 2,140.54 2,151.53 2,128.20 2,146.98 2,807.9M
2021-04-23 2,157.22 2,158.58 2,137.50 2,143.07 3,056.5M
2021-04-22 2,192.48 2,195.04 2,158.68 2,164.44 2,990.5M
2021-04-21 2,181.34 2,193.27 2,179.87 2,185.32 2,173.9M
2021-04-20 2,179.83 2,193.13 2,174.02 2,189.41 3,061.6M
2021-04-19 2,156.46 2,184.32 2,151.76 2,182.50 2,768.6M
2021-04-16 2,143.74 2,150.00 2,124.10 2,148.94 3,502.5M
2021-04-12 2,162.80 2,163.70 2,131.65 2,135.81 2,987.1M
2021-04-09 2,164.04 2,180.30 2,163.26 2,170.57 2,818.1M
2021-04-08 2,154.14 2,167.29 2,150.53 2,159.57 2,895.5M
2021-04-07 2,170.87 2,179.47 2,155.60 2,157.21 4,303.0M
2021-04-05 2,219.52 2,222.97 2,184.29 2,190.24 4,103.0M
2021-04-02 2,226.51 2,231.38 2,213.48 2,215.68 4,021.1M
2021-04-01 2,213.43 2,223.32 2,206.04 2,214.57 2,845.6M
2021-03-31 2,210.68 2,213.03 2,199.79 2,203.56 2,403.1M
2021-03-30 2,206.07 2,214.36 2,199.69 2,207.07 4,310.5M
2021-03-29 2,199.09 2,213.75 2,196.07 2,198.00 3,234.7M
2021-03-26 2,192.03 2,198.42 2,176.65 2,187.42 3,783.7M
2021-03-25 2,188.89 2,195.21 2,179.77 2,182.62 3,731.0M
2021-03-24 2,162.82 2,182.35 2,159.38 2,182.35 3,333.0M
2021-03-23 2,185.74 2,189.01 2,170.10 2,173.93 4,077.7M
2021-03-22 2,174.42 2,187.24 2,160.89 2,177.25 2,747.5M
2021-03-19 2,176.66 2,182.87 2,164.37 2,176.48 3,743.7M
2021-03-18 2,211.35 2,217.54 2,187.72 2,189.10 3,673.2M
2021-03-17 2,183.44 2,198.76 2,177.37 2,190.84 3,593.3M
2021-03-16 2,194.75 2,202.15 2,182.74 2,186.15 4,579.5M
2021-03-15 2,204.76 2,208.88 2,184.70 2,190.10 3,078.4M
2021-03-12 2,215.67 2,223.77 2,189.10 2,197.65 4,241.9M
2021-03-11 2,217.69 2,221.46 2,197.93 2,208.57 4,316.7M
2021-03-10 2,174.70 2,205.02 2,169.93 2,203.12 4,479.6M
2021-03-09 2,179.02 2,182.29 2,151.00 2,171.59 3,709.8M
2021-03-08 2,189.55 2,195.05 2,158.48 2,164.58 4,247.5M
2021-03-05 2,148.25 2,184.01 2,146.33 2,165.92 4,243.4M
2021-03-04 2,161.54 2,168.09 2,147.74 2,154.76 3,879.9M
2021-03-03 2,123.06 2,176.34 2,122.69 2,176.34 4,601.2M
2021-03-02 2,115.63 2,122.71 2,108.47 2,112.43 2,983.6M
2021-03-01 2,101.19 2,120.11 2,092.96 2,111.87 3,185.8M
2021-02-25 2,122.72 2,128.69 2,101.07 2,105.49 3,868.4M
2021-02-24 2,112.83 2,119.18 2,085.26 2,094.02 2,700.9M
2021-02-23 2,087.66 2,118.69 2,085.29 2,107.42 2,739.9M
2021-02-22 2,110.28 2,111.96 2,068.93 2,071.99 3,342.5M
2021-02-19 2,110.44 2,115.39 2,092.79 2,104.12 3,073.4M
2021-02-18 2,134.63 2,142.50 2,121.02 2,121.53 2,889.3M
2021-02-17 2,135.89 2,151.20 2,126.22 2,127.61 3,027.3M
2021-02-16 2,148.62 2,152.97 2,141.35 2,143.00 2,298.7M
2021-02-15 2,133.62 2,152.18 2,125.88 2,141.70 2,496.0M
2021-02-11 2,145.25 2,146.47 2,116.45 2,125.03 2,177.0M
2021-02-10 2,151.50 2,155.05 2,131.78 2,138.93 2,732.2M
2021-02-09 2,149.11 2,157.48 2,136.58 2,139.27 3,936.4M
2021-02-08 2,122.99 2,137.75 2,119.55 2,136.17 4,581.3M
2021-02-05 2,094.28 2,106.45 2,090.40 2,103.84 3,066.9M
2021-02-04 2,088.27 2,097.49 2,073.23 2,081.86 3,242.2M
2021-02-03 2,109.12 2,111.71 2,081.02 2,081.12 3,605.6M
2021-02-02 2,099.58 2,107.62 2,080.09 2,089.05 2,999.5M
2021-02-01 2,057.74 2,084.15 2,043.41 2,077.57 3,341.8M
2021-01-29 2,077.99 2,081.02 2,042.37 2,060.65 4,548.7M
2021-01-28 2,082.54 2,098.85 2,060.93 2,061.99 3,813.1M
2021-01-27 2,130.41 2,137.65 2,107.43 2,107.43 2,617.0M
2021-01-26 2,107.77 2,137.91 2,096.01 2,134.45 2,837.5M
2021-01-25 2,109.84 2,121.03 2,097.55 2,116.40 2,731.2M
2021-01-22 2,125.20 2,140.69 2,102.72 2,109.83 3,321.2M
2021-01-21 2,151.75 2,157.42 2,127.73 2,133.73 4,049.9M
2021-01-20 2,149.00 2,157.59 2,127.52 2,135.64 3,446.8M
2021-01-19 2,140.54 2,157.61 2,139.45 2,146.20 3,039.9M
2021-01-18 2,128.38 2,136.57 2,114.16 2,125.84 2,641.7M
2021-01-15 2,171.07 2,183.49 2,134.05 2,142.20 3,566.7M
2021-01-14 2,185.20 2,199.21 2,166.60 2,170.26 3,695.4M
2021-01-13 2,191.70 2,214.41 2,182.35 2,189.87 4,374.3M
2021-01-12 2,173.69 2,183.95 2,159.47 2,178.47 3,240.3M
2021-01-11 2,182.71 2,201.98 2,161.44 2,175.10 3,822.6M
2021-01-08 2,160.69 2,179.57 2,152.23 2,178.64 5,924.1M
2021-01-07 2,133.26 2,146.71 2,119.00 2,137.38 7,774.5M
2021-01-06 2,130.30 2,141.36 2,094.62 2,105.23 7,708.5M
2021-01-05 2,066.75 2,132.35 2,063.41 2,132.34 6,038.9M
2021-01-04 2,005.70 2,068.39 1,999.76 2,068.37 4,713.4M