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
2022-12-30 2,268.24 2,276.54 2,257.66 2,257.94 2,670.7M
2022-12-29 2,243.07 2,270.30 2,237.90 2,268.16 1,840.4M
2022-12-28 2,238.33 2,250.61 2,234.11 2,247.34 1,493.1M
2022-12-27 2,218.02 2,241.77 2,216.26 2,237.64 1,788.7M
2022-12-26 2,202.16 2,214.59 2,201.39 2,210.31 963.1M
2022-12-23 2,190.12 2,201.77 2,186.20 2,197.79 1,233.6M
2022-12-22 2,194.26 2,199.01 2,189.44 2,197.44 1,210.6M
2022-12-21 2,192.00 2,192.71 2,179.46 2,187.99 1,488.7M
2022-12-20 2,203.16 2,204.93 2,176.31 2,188.01 2,062.4M
2022-12-19 2,202.47 2,209.57 2,193.38 2,201.81 2,015.3M
2022-12-16 2,194.20 2,205.33 2,190.47 2,203.93 2,831.3M
2022-12-15 2,216.73 2,219.33 2,195.76 2,201.69 2,213.4M
2022-12-14 2,216.22 2,224.50 2,211.49 2,218.53 2,321.4M
2022-12-13 2,214.62 2,218.43 2,202.14 2,210.70 1,600.2M
2022-12-09 2,204.46 2,215.59 2,197.49 2,206.22 1,276.8M
2022-12-08 2,207.28 2,208.41 2,193.39 2,203.05 1,603.6M
2022-12-07 2,214.55 2,224.05 2,203.31 2,205.28 1,624.7M
2022-12-06 2,219.36 2,222.25 2,207.91 2,215.64 2,056.0M
2022-12-02 2,235.37 2,236.52 2,218.94 2,222.33 1,331.7M
2022-12-01 2,240.79 2,243.59 2,232.38 2,236.53 2,033.4M
2022-11-30 2,218.78 2,234.49 2,211.66 2,233.03 2,598.9M
2022-11-29 2,205.56 2,218.74 2,199.50 2,217.52 1,647.7M
2022-11-28 2,200.71 2,208.29 2,195.30 2,202.13 1,248.8M
2022-11-25 2,214.62 2,215.68 2,203.68 2,209.66 1,170.3M
2022-11-24 2,225.96 2,228.26 2,213.65 2,220.33 1,482.6M
2022-11-23 2,213.22 2,224.17 2,209.67 2,219.39 1,817.1M
2022-11-22 2,213.81 2,226.65 2,200.78 2,206.05 1,991.6M
2022-11-21 2,200.30 2,217.29 2,196.82 2,212.70 1,539.4M
2022-11-18 2,205.16 2,211.05 2,196.07 2,205.41 1,591.4M
2022-11-17 2,208.44 2,211.18 2,197.84 2,204.84 1,575.7M
2022-11-16 2,229.03 2,229.51 2,208.68 2,213.87 1,870.6M
2022-11-15 2,229.33 2,237.65 2,223.58 2,230.68 2,023.6M
2022-11-14 2,237.56 2,244.22 2,218.76 2,226.57 1,785.1M
2022-11-11 2,243.56 2,251.27 2,232.03 2,246.82 2,569.2M
2022-11-10 2,205.65 2,223.12 2,201.30 2,217.58 1,709.1M
2022-11-09 2,233.00 2,236.99 2,215.09 2,219.37 1,954.8M
2022-11-08 2,225.19 2,238.03 2,224.67 2,232.84 1,500.4M
2022-11-07 2,232.41 2,236.79 2,214.07 2,218.79 1,973.9M
2022-11-04 2,225.97 2,239.85 2,222.28 2,224.63 1,799.1M
2022-11-03 2,218.32 2,227.49 2,215.16 2,221.77 1,675.3M
2022-11-02 2,226.26 2,233.99 2,219.09 2,225.87 1,613.1M
2022-11-01 2,207.50 2,228.47 2,205.51 2,223.07 1,955.6M
2022-10-31 2,207.01 2,213.20 2,193.51 2,199.97 1,767.5M
2022-10-28 2,194.43 2,199.48 2,181.35 2,194.49 1,609.6M
2022-10-27 2,182.09 2,198.42 2,176.65 2,193.24 2,446.4M
2022-10-26 2,181.12 2,185.51 2,171.85 2,176.45 3,272.9M
2022-10-25 2,173.39 2,177.65 2,165.62 2,174.23 2,674.3M
2022-10-21 2,162.92 2,171.03 2,156.23 2,163.63 2,127.9M
2022-10-20 2,142.39 2,169.22 2,138.25 2,166.89 2,784.4M
2022-10-19 2,151.24 2,157.43 2,141.37 2,147.84 1,517.8M
2022-10-18 2,131.67 2,155.46 2,129.69 2,148.26 2,261.0M
2022-10-17 2,113.96 2,128.05 2,098.34 2,123.11 2,229.1M
2022-10-12 2,113.33 2,118.77 2,105.64 2,112.08 1,909.8M
2022-10-11 2,113.47 2,118.13 2,103.47 2,110.10 1,749.6M
2022-10-10 2,124.44 2,126.48 2,109.27 2,118.78 1,995.4M
2022-10-07 2,146.06 2,149.14 2,124.83 2,136.06 1,395.6M
2022-10-06 2,145.59 2,158.94 2,144.08 2,144.24 1,944.5M
2022-10-05 2,144.76 2,149.71 2,130.02 2,137.30 1,624.8M
2022-10-04 2,135.16 2,141.12 2,116.96 2,132.66 1,915.1M
2022-10-03 2,147.10 2,156.20 2,107.38 2,110.51 2,517.2M
2022-09-30 2,151.86 2,162.26 2,144.49 2,151.00 1,877.4M
2022-09-29 2,182.59 2,192.92 2,150.81 2,155.00 2,311.6M
2022-09-28 2,176.00 2,182.97 2,167.76 2,171.39 2,338.6M
2022-09-27 2,200.90 2,208.63 2,188.71 2,191.60 2,352.5M
2022-09-26 2,207.97 2,209.58 2,190.32 2,199.31 2,553.0M
2022-09-23 2,234.43 2,239.06 2,214.64 2,215.48 1,745.8M
2022-09-22 2,217.08 2,242.75 2,209.73 2,235.45 1,917.2M
2022-09-21 2,230.23 2,233.92 2,221.90 2,221.93 2,346.1M
2022-09-20 2,231.81 2,239.26 2,225.30 2,229.02 1,802.2M
2022-09-19 2,223.81 2,227.50 2,216.21 2,219.61 1,620.0M
2022-09-16 2,236.06 2,238.24 2,217.57 2,220.59 3,136.1M
2022-09-15 2,259.68 2,260.94 2,239.97 2,241.32 2,015.5M
2022-09-14 2,245.27 2,262.38 2,242.51 2,257.30 2,021.4M
2022-09-13 2,271.90 2,276.45 2,263.27 2,268.31 2,233.0M
2022-09-12 2,259.84 2,274.67 2,258.94 2,267.01 1,821.9M
2022-09-09 2,245.25 2,255.24 2,239.21 2,249.77 1,593.2M
2022-09-08 2,249.41 2,254.15 2,231.87 2,236.50 2,255.5M
2022-09-07 2,239.85 2,243.72 2,228.92 2,240.76 1,971.8M
2022-09-06 2,234.52 2,250.44 2,231.23 2,244.90 1,902.8M
2022-09-05 2,230.31 2,230.70 2,214.99 2,226.55 1,727.3M
2022-09-02 2,228.90 2,235.01 2,212.55 2,228.64 2,145.2M
2022-09-01 2,248.49 2,253.92 2,221.32 2,228.39 2,465.0M
2022-08-31 2,238.89 2,258.75 2,235.33 2,254.25 2,508.8M
2022-08-30 2,234.67 2,253.83 2,230.35 2,250.42 2,020.8M
2022-08-29 2,223.20 2,240.43 2,217.82 2,230.24 2,203.2M
2022-08-26 2,255.33 2,260.10 2,242.47 2,253.11 2,070.9M
2022-08-25 2,245.50 2,257.56 2,242.39 2,253.08 2,496.3M
2022-08-24 2,232.16 2,245.42 2,223.67 2,236.09 2,864.3M
2022-08-23 2,206.94 2,238.11 2,200.67 2,233.47 2,341.5M
2022-08-22 2,222.23 2,227.27 2,203.80 2,210.19 1,774.4M
2022-08-19 2,233.88 2,239.83 2,221.39 2,225.27 2,096.0M
2022-08-18 2,239.16 2,244.35 2,228.67 2,237.16 1,950.3M
2022-08-17 2,232.75 2,246.64 2,228.62 2,242.60 2,339.2M
2022-08-16 2,234.48 2,236.56 2,224.01 2,229.98 2,277.8M
2022-08-15 2,226.16 2,237.47 2,219.79 2,229.13 2,133.0M
2022-08-11 2,230.20 2,231.89 2,212.20 2,226.36 2,520.3M
2022-08-10 2,216.40 2,221.42 2,202.84 2,221.20 2,261.8M
2022-08-09 2,210.98 2,224.26 2,205.23 2,219.75 1,706.9M
2022-08-08 2,192.98 2,211.47 2,174.71 2,211.47 1,997.2M
2022-08-05 2,192.78 2,194.80 2,181.75 2,192.97 2,124.0M
2022-08-04 2,194.60 2,199.52 2,179.02 2,188.05 2,097.7M
2022-08-03 2,185.17 2,194.35 2,176.77 2,188.13 1,978.4M
2022-08-02 2,180.75 2,193.01 2,176.72 2,185.89 2,055.7M
2022-08-01 2,177.32 2,190.26 2,170.69 2,186.08 2,566.5M
2022-07-27 2,151.06 2,168.90 2,143.46 2,168.17 1,717.1M
2022-07-26 2,160.21 2,163.26 2,146.92 2,149.06 1,690.7M
2022-07-25 2,147.32 2,160.92 2,137.31 2,155.76 1,553.4M
2022-07-22 2,143.15 2,151.43 2,129.23 2,146.39 3,445.1M
2022-07-21 2,125.34 2,139.34 2,119.97 2,135.37 2,033.2M
2022-07-20 2,133.94 2,136.56 2,119.54 2,127.03 1,797.3M
2022-07-19 2,131.20 2,133.84 2,103.21 2,121.61 1,947.8M
2022-07-18 2,132.84 2,142.16 2,125.94 2,138.57 1,605.6M
2022-07-15 2,130.74 2,132.71 2,100.04 2,124.45 2,392.6M
2022-07-14 2,137.27 2,145.63 2,119.32 2,127.83 2,124.8M
2022-07-12 2,153.71 2,157.42 2,136.24 2,142.45 1,588.6M
2022-07-11 2,153.28 2,159.98 2,145.11 2,159.44 1,575.7M
2022-07-08 2,170.64 2,172.25 2,149.82 2,156.41 1,785.0M
2022-07-07 2,139.58 2,164.34 2,133.94 2,160.53 2,210.4M
2022-07-06 2,132.35 2,143.03 2,117.77 2,135.32 2,614.2M
2022-07-05 2,162.34 2,168.25 2,128.52 2,133.63 2,756.3M
2022-07-04 2,169.20 2,173.30 2,149.94 2,152.68 1,755.4M
2022-07-01 2,164.11 2,171.84 2,152.42 2,166.67 1,574.4M
2022-06-30 2,187.70 2,192.51 2,153.19 2,158.78 2,407.8M
2022-06-29 2,188.17 2,191.83 2,179.20 2,186.24 1,526.3M
2022-06-28 2,178.03 2,202.18 2,171.54 2,199.15 1,749.0M
2022-06-27 2,173.42 2,184.19 2,170.40 2,177.84 1,947.5M
2022-06-24 2,159.36 2,162.68 2,145.59 2,159.60 2,012.5M
2022-06-23 2,156.44 2,157.28 2,140.40 2,145.82 1,974.1M
2022-06-22 2,163.81 2,165.63 2,137.00 2,150.83 2,463.1M
2022-06-21 2,165.93 2,175.64 2,155.32 2,171.79 2,046.0M
2022-06-20 2,144.42 2,160.52 2,138.44 2,151.78 2,073.9M
2022-06-17 2,140.64 2,164.64 2,129.26 2,149.66 3,896.5M
2022-06-16 2,211.74 2,215.03 2,150.32 2,150.57 3,628.6M
2022-06-15 2,208.75 2,210.57 2,189.38 2,197.04 2,375.6M
2022-06-14 2,198.54 2,213.60 2,190.67 2,206.10 2,113.4M
2022-06-13 2,216.10 2,222.76 2,197.75 2,200.53 2,529.2M
2022-06-10 2,249.73 2,256.14 2,241.38 2,245.75 2,183.7M
2022-06-09 2,250.07 2,263.96 2,247.31 2,258.26 3,092.5M
2022-06-08 2,253.65 2,256.01 2,239.84 2,249.84 1,983.7M
2022-06-07 2,258.14 2,259.75 2,239.19 2,243.27 2,069.9M
2022-06-06 2,269.58 2,272.62 2,246.57 2,263.14 2,071.9M
2022-06-02 2,273.55 2,275.77 2,262.31 2,265.50 1,946.9M
2022-06-01 2,278.22 2,285.37 2,269.81 2,279.94 2,308.2M
2022-05-31 2,266.16 2,280.59 2,259.27 2,280.45 3,024.9M
2022-05-30 2,261.12 2,271.55 2,254.96 2,266.59 2,004.8M
2022-05-27 2,253.20 2,256.45 2,235.89 2,244.54 2,045.3M
2022-05-26 2,230.85 2,240.70 2,228.39 2,236.78 1,991.4M
2022-05-25 2,233.90 2,246.82 2,221.84 2,222.48 2,166.5M
2022-05-24 2,241.67 2,242.90 2,224.21 2,225.79 2,052.9M
2022-05-23 2,229.51 2,241.65 2,223.55 2,240.98 1,912.7M
2022-05-20 2,217.63 2,227.80 2,212.35 2,221.46 2,048.5M
2022-05-19 2,191.00 2,209.01 2,185.51 2,197.25 1,999.0M
2022-05-18 2,211.92 2,226.45 2,199.90 2,222.38 2,555.5M
2022-05-17 2,182.47 2,209.26 2,173.04 2,206.61 2,923.1M
2022-05-13 2,171.44 2,176.93 2,156.28 2,165.05 3,020.5M
2022-05-12 2,179.06 2,180.78 2,147.67 2,157.60 3,249.3M
2022-05-11 2,196.66 2,199.44 2,173.70 2,187.41 2,970.7M
2022-05-10 2,168.44 2,199.50 2,158.35 2,199.45 3,292.7M
2022-05-09 2,197.24 2,198.57 2,171.43 2,172.44 2,807.7M
2022-05-06 2,205.54 2,215.48 2,196.62 2,204.52 2,598.0M
2022-05-05 2,252.82 2,257.42 2,228.03 2,228.21 2,738.1M
2022-05-03 2,250.06 2,253.11 2,234.36 2,236.62 2,429.3M
2022-04-29 2,249.76 2,261.15 2,248.43 2,250.62 2,115.7M
2022-04-28 2,239.23 2,252.52 2,234.45 2,249.37 2,316.8M
2022-04-27 2,241.57 2,245.01 2,227.55 2,237.48 2,132.2M
2022-04-26 2,257.89 2,264.74 2,242.88 2,243.07 2,892.6M
2022-04-25 2,253.11 2,260.07 2,244.42 2,247.69 2,460.9M
2022-04-22 2,269.23 2,273.82 2,258.44 2,272.66 2,371.5M
2022-04-21 2,274.97 2,283.54 2,270.79 2,276.70 1,822.1M
2022-04-20 2,264.67 2,275.30 2,259.62 2,266.00 2,243.0M
2022-04-19 2,270.11 2,277.00 2,261.74 2,261.84 2,240.1M
2022-04-18 2,259.39 2,272.40 2,256.00 2,258.42 2,162.0M
2022-04-12 2,270.37 2,277.49 2,263.41 2,268.60 1,574.5M
2022-04-11 2,282.19 2,286.40 2,270.82 2,278.61 1,868.6M
2022-04-08 2,289.36 2,296.15 2,277.78 2,287.69 1,911.7M
2022-04-07 2,306.19 2,307.72 2,276.68 2,285.87 2,689.9M
2022-04-05 2,325.04 2,330.86 2,314.18 2,318.49 1,747.3M
2022-04-04 2,326.10 2,328.06 2,315.95 2,321.37 1,829.4M
2022-04-01 2,310.22 2,323.40 2,306.95 2,321.94 1,853.9M
2022-03-31 2,318.73 2,323.64 2,309.73 2,313.46 1,669.4M
2022-03-30 2,314.09 2,326.55 2,309.96 2,319.80 2,613.7M
2022-03-29 2,303.56 2,312.56 2,300.33 2,307.48 1,950.2M
2022-03-28 2,292.34 2,304.10 2,289.63 2,297.96 1,520.0M
2022-03-25 2,299.50 2,302.12 2,283.30 2,288.65 1,906.0M
2022-03-24 2,289.22 2,301.94 2,285.99 2,297.50 1,897.6M
2022-03-23 2,305.96 2,309.22 2,290.01 2,291.22 1,914.1M
2022-03-22 2,292.97 2,302.23 2,289.30 2,298.05 2,347.0M
2022-03-21 2,310.09 2,312.65 2,288.75 2,294.24 2,850.3M
2022-03-18 2,314.88 2,318.08 2,302.92 2,302.94 3,066.1M
2022-03-17 2,308.26 2,319.79 2,304.09 2,310.10 2,550.9M
2022-03-16 2,278.52 2,296.37 2,272.95 2,294.20 2,502.0M
2022-03-15 2,277.76 2,286.40 2,254.09 2,262.81 3,039.1M
2022-03-14 2,275.11 2,286.23 2,268.26 2,284.13 2,135.5M
2022-03-11 2,256.55 2,281.87 2,249.63 2,278.95 2,374.2M
2022-03-10 2,268.86 2,278.75 2,256.56 2,263.63 3,296.8M
2022-03-09 2,234.57 2,255.70 2,209.16 2,255.45 3,930.2M
2022-03-08 2,222.82 2,238.10 2,168.10 2,224.80 6,533.5M
2022-03-07 2,263.70 2,264.89 2,212.53 2,228.01 5,501.0M
2022-03-04 2,313.03 2,315.05 2,289.31 2,289.37 3,295.9M
2022-03-03 2,335.52 2,343.57 2,317.83 2,325.37 3,582.3M
2022-03-02 2,318.68 2,326.40 2,308.14 2,318.53 3,585.9M
2022-03-01 2,318.43 2,328.01 2,312.35 2,318.18 3,220.3M
2022-02-28 2,294.77 2,313.03 2,280.16 2,305.32 3,076.3M
2022-02-25 2,296.16 2,304.72 2,283.99 2,297.20 3,035.1M
2022-02-24 2,305.23 2,310.04 2,267.52 2,277.85 5,183.2M
2022-02-23 2,307.92 2,325.30 2,301.74 2,319.66 2,893.7M
2022-02-22 2,287.70 2,305.21 2,278.64 2,304.38 3,738.2M
2022-02-21 2,341.99 2,342.89 2,306.47 2,310.39 4,588.3M
2022-02-18 2,339.82 2,352.55 2,331.79 2,345.01 3,986.2M
2022-02-17 2,343.54 2,357.89 2,341.46 2,345.23 4,350.2M
2022-02-15 2,316.52 2,334.71 2,310.81 2,331.56 3,334.5M
2022-02-14 2,319.69 2,323.05 2,303.75 2,310.97 2,963.7M
2022-02-11 2,319.88 2,334.48 2,314.46 2,328.16 3,910.1M
2022-02-10 2,338.95 2,341.31 2,322.57 2,333.82 4,626.5M
2022-02-09 2,308.83 2,341.72 2,307.52 2,335.79 5,559.9M
2022-02-08 2,295.16 2,302.34 2,289.32 2,300.81 3,112.4M
2022-02-07 2,291.70 2,297.65 2,275.97 2,291.37 3,176.3M
2022-02-04 2,283.18 2,294.34 2,281.40 2,284.20 2,791.8M
2022-02-03 2,272.76 2,284.55 2,271.87 2,278.03 4,469.9M
2022-02-02 2,279.96 2,283.11 2,268.26 2,278.83 2,318.5M
2022-02-01 2,275.68 2,279.00 2,272.02 2,274.11 2,083.1M
2022-01-31 2,263.67 2,273.25 2,259.64 2,259.88 2,693.7M
2022-01-28 2,251.07 2,261.07 2,246.64 2,251.24 3,243.8M
2022-01-27 2,239.49 2,246.93 2,221.21 2,246.20 4,015.1M
2022-01-26 2,252.49 2,262.43 2,248.23 2,255.14 3,512.9M
2022-01-25 2,235.82 2,244.15 2,221.03 2,243.01 3,231.4M
2022-01-24 2,248.12 2,255.84 2,238.25 2,242.98 3,379.0M
2022-01-21 2,248.47 2,255.96 2,235.95 2,251.59 3,796.2M
2022-01-20 2,264.23 2,269.39 2,256.74 2,258.06 3,310.6M
2022-01-19 2,255.96 2,269.78 2,249.51 2,257.41 4,038.6M
2022-01-18 2,283.14 2,287.76 2,257.21 2,257.73 3,687.1M
2022-01-17 2,277.26 2,283.89 2,271.57 2,277.88 2,328.0M
2022-01-14 2,277.66 2,282.75 2,267.23 2,273.11 2,912.4M
2022-01-13 2,286.90 2,290.95 2,275.65 2,282.56 2,901.3M
2022-01-12 2,281.85 2,287.34 2,274.00 2,283.51 3,123.2M
2022-01-11 2,257.85 2,269.95 2,257.27 2,268.34 2,932.7M
2022-01-10 2,261.53 2,266.04 2,249.76 2,256.14 2,325.2M
2022-01-07 2,261.32 2,266.10 2,246.39 2,257.40 3,155.9M
2022-01-06 2,270.43 2,274.15 2,251.09 2,251.78 4,391.5M
2022-01-05 2,285.87 2,294.56 2,282.09 2,291.71 3,656.2M
2022-01-04 2,275.76 2,290.26 2,274.43 2,283.56 4,309.9M