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
2023-12-28 1,935.13 1,945.71 1,934.93 1,938.83 1,797.7M
2023-12-27 1,943.01 1,944.57 1,929.16 1,934.18 1,534.4M
2023-12-26 1,933.43 1,942.35 1,930.45 1,940.74 1,133.4M
2023-12-25 1,929.47 1,936.75 1,928.55 1,935.38 847.2M
2023-12-22 1,932.66 1,933.01 1,919.57 1,930.14 1,354.1M
2023-12-21 1,915.79 1,934.63 1,914.75 1,929.13 1,630.2M
2023-12-20 1,923.30 1,935.57 1,918.29 1,924.42 1,602.9M
2023-12-19 1,917.71 1,922.01 1,909.12 1,918.68 1,261.6M
2023-12-18 1,903.88 1,918.49 1,898.00 1,914.31 1,103.8M
2023-12-15 1,900.63 1,920.87 1,895.88 1,910.38 2,341.0M
2023-12-14 1,879.76 1,895.10 1,873.82 1,892.00 1,491.1M
2023-12-13 1,877.01 1,877.99 1,856.01 1,861.41 1,457.5M
2023-12-12 1,894.20 1,894.67 1,876.22 1,882.99 1,451.0M
2023-12-08 1,890.08 1,902.01 1,882.87 1,890.48 1,433.7M
2023-12-07 1,888.87 1,893.23 1,876.39 1,885.06 1,600.9M
2023-12-06 1,894.83 1,908.54 1,887.94 1,901.56 1,389.4M
2023-12-04 1,883.33 1,904.68 1,880.34 1,896.00 1,294.7M
2023-12-01 1,891.07 1,895.05 1,879.12 1,890.08 1,248.9M
2023-11-30 1,903.87 1,905.02 1,877.05 1,888.94 3,070.5M
2023-11-29 1,925.45 1,926.17 1,900.75 1,901.91 1,781.0M
2023-11-28 1,916.97 1,927.36 1,908.77 1,919.99 1,373.8M
2023-11-27 1,904.00 1,913.64 1,894.29 1,907.17 1,412.9M
2023-11-24 1,924.10 1,929.96 1,907.59 1,911.18 1,144.6M
2023-11-23 1,937.49 1,937.67 1,913.90 1,922.67 1,310.0M
2023-11-22 1,947.54 1,949.37 1,925.44 1,936.20 1,503.9M
2023-11-21 1,957.26 1,957.26 1,942.22 1,950.83 1,592.1M
2023-11-20 1,938.07 1,946.38 1,929.89 1,945.23 1,615.9M
2023-11-17 1,929.48 1,950.19 1,927.06 1,938.27 1,887.5M
2023-11-16 1,939.69 1,944.56 1,930.95 1,942.30 2,068.3M
2023-11-15 1,924.73 1,946.75 1,922.76 1,942.81 2,862.1M
2023-11-14 1,907.69 1,911.97 1,888.91 1,900.60 2,152.5M
2023-11-13 1,905.94 1,907.63 1,886.65 1,902.63 2,205.3M
2023-11-10 1,907.78 1,927.01 1,899.49 1,903.32 2,123.4M
2023-11-09 1,932.18 1,935.26 1,903.53 1,926.60 1,853.1M
2023-11-08 1,933.72 1,943.34 1,926.35 1,933.30 1,749.1M
2023-11-07 1,936.01 1,949.04 1,927.44 1,930.94 1,586.8M
2023-11-06 1,962.93 1,964.33 1,942.23 1,942.23 1,713.3M
2023-11-03 1,939.45 1,954.32 1,934.25 1,947.45 1,863.1M
2023-11-02 1,911.74 1,932.48 1,910.87 1,925.71 1,841.3M
2023-11-01 1,894.35 1,904.82 1,881.87 1,892.97 2,009.8M
2023-10-31 1,916.14 1,916.41 1,884.52 1,895.93 1,689.0M
2023-10-30 1,894.69 1,922.02 1,894.34 1,917.24 1,301.9M
2023-10-27 1,894.48 1,909.05 1,872.02 1,904.44 1,723.8M
2023-10-26 1,908.21 1,910.66 1,875.07 1,877.31 1,876.7M
2023-10-25 1,920.99 1,939.13 1,915.80 1,919.35 1,942.8M
2023-10-24 1,913.31 1,916.15 1,900.00 1,904.10 1,959.3M
2023-10-20 1,945.06 1,949.01 1,913.85 1,917.61 2,532.6M
2023-10-19 1,951.44 1,957.62 1,943.23 1,950.12 1,692.8M
2023-10-18 1,958.58 1,981.34 1,955.53 1,972.81 2,578.1M
2023-10-17 1,957.60 1,971.02 1,952.61 1,959.46 1,782.6M
2023-10-16 1,971.96 1,976.10 1,932.50 1,950.00 2,463.0M
2023-10-12 1,991.65 1,995.00 1,978.23 1,982.36 1,515.5M
2023-10-11 1,963.17 1,993.00 1,958.29 1,991.07 2,337.4M
2023-10-10 1,965.86 1,966.32 1,949.34 1,957.20 1,801.4M
2023-10-09 1,952.95 1,955.04 1,936.41 1,949.43 1,944.4M
2023-10-06 1,988.28 1,988.68 1,951.30 1,957.40 1,794.1M
2023-10-05 1,983.09 1,986.51 1,966.33 1,980.80 1,821.7M
2023-10-04 1,949.86 1,984.84 1,948.68 1,979.07 2,611.7M
2023-10-03 1,990.72 1,992.91 1,969.35 1,975.78 3,088.4M
2023-10-02 2,009.48 2,019.77 1,993.79 2,008.05 1,926.2M
2023-09-29 2,026.55 2,030.29 2,006.06 2,006.06 2,251.2M
2023-09-28 2,048.93 2,061.77 2,024.75 2,027.24 2,513.6M
2023-09-27 2,044.39 2,051.37 2,034.94 2,048.26 1,976.5M
2023-09-26 2,054.69 2,070.67 2,042.56 2,043.27 2,412.2M
2023-09-25 2,083.58 2,084.29 2,058.90 2,058.90 1,689.9M
2023-09-22 2,066.69 2,088.31 2,059.82 2,080.66 2,250.7M
2023-09-21 2,053.15 2,071.29 2,050.65 2,066.69 1,748.3M
2023-09-20 2,078.56 2,078.56 2,050.97 2,058.55 2,387.2M
2023-09-19 2,087.39 2,092.80 2,077.81 2,080.51 1,786.8M
2023-09-18 2,103.10 2,103.10 2,084.87 2,087.32 1,676.6M
2023-09-15 2,118.09 2,119.31 2,105.81 2,107.43 2,128.3M
2023-09-14 2,099.97 2,114.36 2,090.96 2,110.18 1,637.0M
2023-09-13 2,109.71 2,109.71 2,090.63 2,095.82 1,868.9M
2023-09-12 2,104.60 2,115.98 2,103.02 2,108.05 1,969.8M
2023-09-11 2,109.83 2,112.76 2,091.42 2,099.20 1,683.0M
2023-09-08 2,114.99 2,119.59 2,107.22 2,107.69 1,483.8M
2023-09-07 2,112.54 2,125.19 2,108.62 2,114.24 1,970.0M
2023-09-06 2,110.13 2,122.13 2,104.44 2,113.10 2,560.3M
2023-09-05 2,112.84 2,120.35 2,106.97 2,111.00 2,126.7M
2023-09-04 2,135.69 2,137.38 2,109.90 2,113.14 2,538.8M
2023-09-01 2,138.67 2,143.29 2,127.07 2,131.46 2,604.5M
2023-08-31 2,150.77 2,152.41 2,131.72 2,133.59 6,042.6M
2023-08-30 2,152.02 2,160.27 2,148.36 2,153.99 2,804.8M
2023-08-29 2,141.02 2,152.14 2,136.26 2,144.27 2,706.9M
2023-08-28 2,142.46 2,147.02 2,132.38 2,136.54 2,757.9M
2023-08-25 2,127.92 2,137.52 2,121.42 2,134.73 2,826.8M
2023-08-24 2,126.78 2,143.43 2,126.78 2,133.03 3,643.9M
2023-08-23 2,123.52 2,129.80 2,111.96 2,120.08 3,440.9M
2023-08-22 2,104.34 2,121.39 2,098.67 2,117.06 4,166.6M
2023-08-21 2,083.62 2,095.38 2,071.92 2,089.19 2,018.1M
2023-08-18 2,087.20 2,090.31 2,071.96 2,077.54 2,813.9M
2023-08-17 2,071.64 2,095.93 2,066.89 2,092.52 2,480.6M
2023-08-16 2,074.98 2,081.73 2,059.91 2,079.45 2,736.5M
2023-08-15 2,103.80 2,105.85 2,074.97 2,080.94 2,552.7M
2023-08-11 2,105.63 2,113.42 2,095.00 2,105.27 3,469.9M
2023-08-10 2,095.67 2,103.12 2,080.23 2,103.12 2,387.9M
2023-08-09 2,084.88 2,096.01 2,075.05 2,096.01 2,048.1M
2023-08-08 2,106.00 2,108.84 2,080.48 2,080.48 1,717.1M
2023-08-07 2,100.74 2,114.90 2,081.93 2,102.73 2,006.7M
2023-08-04 2,096.51 2,110.80 2,095.39 2,096.22 2,430.7M
2023-08-03 2,115.74 2,120.22 2,093.07 2,093.81 2,806.6M
2023-08-02 2,124.76 2,143.42 2,119.02 2,127.10 2,529.0M
2023-07-31 2,125.57 2,142.14 2,122.63 2,134.63 2,540.9M
2023-07-27 2,090.51 2,120.54 2,080.87 2,115.63 2,889.1M
2023-07-26 2,090.63 2,094.20 2,078.53 2,086.53 1,606.2M
2023-07-25 2,092.53 2,099.51 2,077.66 2,088.85 1,813.4M
2023-07-24 2,089.23 2,102.23 2,077.63 2,083.98 2,173.2M
2023-07-21 2,080.40 2,094.32 2,068.51 2,089.10 2,531.8M
2023-07-20 2,096.98 2,105.43 2,075.58 2,076.03 2,277.3M
2023-07-19 2,100.31 2,112.72 2,087.82 2,097.92 2,919.1M
2023-07-18 2,082.46 2,098.18 2,082.46 2,097.46 2,398.4M
2023-07-17 2,077.24 2,091.33 2,067.28 2,084.96 2,730.1M
2023-07-14 2,043.15 2,074.89 2,043.15 2,072.66 2,251.2M
2023-07-13 2,032.56 2,042.01 2,026.90 2,036.74 1,720.3M
2023-07-12 2,044.24 2,054.10 2,026.34 2,032.16 2,377.9M
2023-07-11 2,046.56 2,049.56 2,029.62 2,037.69 1,414.3M
2023-07-10 2,030.30 2,038.69 2,012.47 2,036.05 1,600.3M
2023-07-07 2,012.25 2,034.30 2,001.08 2,025.26 1,463.5M
2023-07-06 2,042.56 2,046.97 2,018.70 2,026.16 2,030.5M
2023-07-05 2,053.79 2,060.33 2,047.15 2,052.38 1,923.4M
2023-07-04 2,041.08 2,065.75 2,037.96 2,058.89 2,001.8M
2023-07-03 2,046.50 2,048.93 2,027.70 2,046.23 1,374.6M
2023-06-30 2,019.01 2,044.12 2,016.62 2,039.87 3,034.0M
2023-06-29 1,990.16 2,021.94 1,978.94 2,004.16 3,143.3M
2023-06-28 2,011.13 2,014.97 1,985.55 1,988.25 2,638.7M
2023-06-27 2,018.71 2,029.24 2,002.79 2,002.79 1,654.3M
2023-06-26 2,036.12 2,042.05 2,011.13 2,014.17 2,235.6M
2023-06-23 2,034.14 2,046.11 2,022.76 2,037.93 1,661.7M
2023-06-22 2,062.04 2,063.23 2,033.79 2,040.97 2,187.6M
2023-06-21 2,073.05 2,074.94 2,048.95 2,057.76 1,890.5M
2023-06-20 2,089.20 2,096.76 2,070.98 2,079.21 2,288.5M
2023-06-19 2,103.45 2,118.51 2,098.50 2,109.60 1,335.9M
2023-06-16 2,113.98 2,121.96 2,089.43 2,108.61 2,239.0M
2023-06-15 2,106.53 2,114.12 2,099.87 2,106.60 1,770.0M
2023-06-14 2,114.69 2,120.31 2,103.10 2,106.34 1,727.7M
2023-06-13 2,094.39 2,116.15 2,093.14 2,109.51 1,636.2M
2023-06-12 2,090.00 2,099.15 2,085.08 2,092.09 1,690.5M
2023-06-09 2,102.36 2,103.88 2,088.55 2,096.69 1,822.2M
2023-06-08 2,063.56 2,104.43 2,058.65 2,104.43 2,529.9M
2023-06-07 2,058.93 2,064.14 2,045.37 2,062.86 2,195.2M
2023-06-06 2,069.61 2,072.28 2,052.02 2,055.19 2,424.1M
2023-06-02 2,052.36 2,065.24 2,047.92 2,059.48 2,090.0M
2023-06-01 2,061.31 2,066.98 2,042.62 2,043.83 2,433.6M
2023-05-31 2,048.29 2,060.02 2,042.28 2,059.87 3,313.6M
2023-05-30 2,077.17 2,080.59 2,058.39 2,064.63 1,933.8M
2023-05-29 2,065.94 2,077.38 2,065.94 2,074.34 1,551.3M
2023-05-26 2,062.85 2,067.49 2,053.73 2,058.31 1,642.1M
2023-05-25 2,069.57 2,076.01 2,058.28 2,067.17 2,207.1M
2023-05-24 2,061.94 2,079.29 2,060.59 2,068.70 1,875.9M
2023-05-23 2,060.24 2,072.68 2,046.07 2,068.92 2,628.7M
2023-05-22 2,028.44 2,069.54 2,008.17 2,065.93 2,595.1M
2023-05-19 2,062.46 2,064.72 2,040.00 2,044.15 2,409.7M
2023-05-18 2,063.87 2,082.06 2,058.67 2,058.67 2,306.1M
2023-05-17 2,080.24 2,082.26 2,041.83 2,051.71 2,656.3M
2023-05-16 2,080.94 2,088.61 2,073.24 2,078.13 2,655.5M
2023-05-15 2,122.80 2,122.80 2,074.88 2,081.49 3,368.1M
2023-05-12 2,111.34 2,115.31 2,088.01 2,108.37 2,743.2M
2023-05-11 2,122.90 2,131.09 2,111.41 2,115.28 2,381.0M
2023-05-10 2,112.03 2,124.61 2,104.06 2,120.71 1,895.7M
2023-05-09 2,113.93 2,124.50 2,102.28 2,116.18 2,321.9M
2023-05-08 2,085.19 2,114.47 2,076.90 2,114.47 2,277.3M
2023-05-03 2,055.01 2,073.70 2,033.52 2,071.49 2,551.8M
2023-05-02 2,065.68 2,071.18 2,048.04 2,065.32 1,729.5M
2023-04-28 2,071.26 2,081.05 2,051.30 2,059.63 1,639.5M
2023-04-27 2,077.18 2,078.43 2,055.45 2,063.73 1,458.4M
2023-04-26 2,084.78 2,093.80 2,066.95 2,084.30 2,095.8M
2023-04-25 2,100.40 2,103.78 2,075.75 2,078.61 2,337.9M
2023-04-24 2,096.01 2,105.80 2,092.23 2,100.95 1,608.9M
2023-04-21 2,109.74 2,122.65 2,086.77 2,100.91 2,924.2M
2023-04-20 2,133.12 2,137.46 2,106.99 2,111.77 2,343.2M
2023-04-19 2,143.89 2,155.41 2,131.93 2,134.69 1,935.0M
2023-04-18 2,162.93 2,165.11 2,145.95 2,153.06 1,698.1M
2023-04-17 2,152.44 2,170.51 2,144.92 2,163.70 1,919.3M
2023-04-12 2,161.75 2,162.51 2,133.79 2,152.81 1,776.4M
2023-04-11 2,159.37 2,162.86 2,149.56 2,160.90 1,722.4M
2023-04-10 2,129.02 2,161.94 2,119.59 2,155.96 1,457.2M
2023-04-07 2,121.68 2,137.89 2,118.34 2,129.12 1,566.4M
2023-04-05 2,152.02 2,153.51 2,115.82 2,118.45 1,751.3M
2023-04-04 2,163.55 2,166.96 2,146.70 2,152.91 1,477.0M
2023-04-03 2,180.38 2,185.85 2,152.97 2,161.33 1,437.2M
2023-03-31 2,171.44 2,184.54 2,168.56 2,177.85 1,195.1M
2023-03-30 2,175.98 2,181.54 2,160.24 2,169.55 1,581.6M
2023-03-29 2,175.14 2,181.62 2,162.55 2,175.29 1,566.9M
2023-03-28 2,161.11 2,169.63 2,159.03 2,167.87 2,076.2M
2023-03-27 2,154.15 2,155.32 2,140.69 2,149.21 1,274.5M
2023-03-24 2,157.33 2,162.27 2,145.43 2,149.56 1,487.3M
2023-03-23 2,135.42 2,160.34 2,129.14 2,152.16 2,151.2M
2023-03-22 2,137.77 2,144.41 2,129.33 2,139.67 2,098.2M
2023-03-21 2,106.02 2,129.68 2,101.91 2,125.55 2,130.9M
2023-03-20 2,101.44 2,115.79 2,075.21 2,092.58 2,351.3M
2023-03-17 2,107.81 2,120.16 2,094.25 2,107.28 2,830.7M
2023-03-16 2,083.16 2,099.69 2,068.27 2,092.09 2,751.0M
2023-03-15 2,075.73 2,119.41 2,074.82 2,105.63 2,853.5M
2023-03-14 2,100.21 2,111.47 2,037.92 2,045.80 4,563.1M
2023-03-13 2,139.76 2,155.08 2,110.22 2,111.33 3,345.8M
2023-03-10 2,152.00 2,158.61 2,141.67 2,147.32 1,774.1M
2023-03-09 2,168.64 2,178.19 2,157.68 2,165.89 2,185.7M
2023-03-08 2,155.19 2,168.76 2,145.12 2,163.49 2,142.4M
2023-03-07 2,169.94 2,185.25 2,169.13 2,174.14 2,377.6M
2023-03-03 2,171.57 2,172.91 2,155.22 2,159.88 2,534.3M
2023-03-02 2,173.46 2,187.69 2,162.28 2,168.72 2,360.7M
2023-03-01 2,181.14 2,186.68 2,172.37 2,173.60 1,993.5M
2023-02-28 2,193.64 2,199.37 2,169.60 2,173.13 3,177.2M
2023-02-27 2,192.17 2,197.53 2,181.58 2,183.31 1,771.5M
2023-02-24 2,221.28 2,222.93 2,189.38 2,192.90 2,298.3M
2023-02-23 2,227.35 2,229.60 2,212.15 2,219.83 2,213.7M
2023-02-22 2,239.49 2,242.88 2,225.39 2,230.34 1,802.2M
2023-02-21 2,233.39 2,246.92 2,221.71 2,244.56 2,121.5M
2023-02-20 2,229.21 2,234.41 2,221.14 2,230.43 1,791.4M
2023-02-17 2,227.16 2,230.80 2,212.61 2,224.12 2,100.9M
2023-02-16 2,225.77 2,236.32 2,218.07 2,233.38 1,953.4M
2023-02-15 2,218.23 2,227.17 2,207.96 2,215.65 8,192.7M
2023-02-14 2,238.32 2,240.90 2,213.63 2,219.48 3,319.6M
2023-02-13 2,225.02 2,239.95 2,221.24 2,233.06 1,616.3M
2023-02-10 2,232.94 2,237.80 2,223.12 2,230.55 1,870.1M
2023-02-09 2,237.66 2,241.02 2,219.49 2,235.89 2,253.2M
2023-02-08 2,256.68 2,259.10 2,234.06 2,237.69 2,123.8M
2023-02-07 2,257.76 2,266.10 2,246.50 2,252.48 1,824.2M
2023-02-06 2,261.61 2,264.44 2,251.40 2,254.50 1,244.5M
2023-02-03 2,258.91 2,269.90 2,251.60 2,266.42 1,608.2M
2023-02-02 2,266.46 2,273.00 2,255.59 2,257.04 1,769.2M
2023-02-01 2,247.99 2,265.76 2,246.67 2,261.74 2,125.8M
2023-01-31 2,258.60 2,261.10 2,239.08 2,240.18 2,711.0M
2023-01-30 2,261.13 2,263.63 2,250.73 2,257.99 2,149.9M
2023-01-27 2,249.27 2,263.10 2,242.27 2,258.37 1,899.2M
2023-01-26 2,260.74 2,263.94 2,238.66 2,244.82 2,478.8M
2023-01-25 2,267.40 2,269.32 2,255.22 2,260.35 2,149.4M
2023-01-24 2,272.98 2,280.32 2,261.77 2,262.22 1,652.6M
2023-01-23 2,261.33 2,274.48 2,256.16 2,264.62 1,872.2M
2023-01-20 2,271.25 2,272.98 2,247.99 2,255.69 2,774.1M
2023-01-19 2,262.71 2,276.19 2,261.50 2,273.52 1,813.8M
2023-01-18 2,263.88 2,274.31 2,258.67 2,268.25 2,121.2M
2023-01-17 2,269.50 2,273.91 2,258.34 2,261.78 1,745.0M
2023-01-16 2,273.15 2,279.73 2,260.39 2,268.10 1,832.9M
2023-01-13 2,282.50 2,288.55 2,255.53 2,266.49 3,313.8M
2023-01-12 2,278.57 2,282.53 2,265.18 2,276.39 2,422.1M
2023-01-11 2,287.29 2,289.55 2,268.98 2,274.98 2,350.3M
2023-01-10 2,290.42 2,292.83 2,276.49 2,285.87 2,790.3M
2023-01-09 2,279.03 2,291.21 2,277.92 2,286.56 2,409.5M
2023-01-06 2,251.26 2,268.84 2,249.53 2,261.48 2,656.6M
2023-01-05 2,265.24 2,268.20 2,241.97 2,247.94 2,970.2M
2023-01-04 2,274.54 2,283.83 2,256.37 2,264.44 2,346.9M
2023-01-03 2,268.25 2,281.46 2,264.35 2,274.61 2,189.2M