SET 50 (SET50)

SET50
🏛️ タイ →
825.62
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
2021-12-30 991.81 993.53 986.45 990.75 1,537.7M
2021-12-29 983.23 990.57 981.58 989.30 1,847.5M
2021-12-28 978.50 986.04 978.32 982.48 1,946.3M
2021-12-27 977.89 978.50 972.06 975.51 801.1M
2021-12-24 977.15 978.57 972.61 975.13 1,039.7M
2021-12-23 970.02 979.77 969.75 975.92 1,649.6M
2021-12-22 966.86 969.30 963.48 965.38 849.4M
2021-12-21 964.38 968.32 960.83 962.82 941.6M
2021-12-20 969.43 971.87 956.30 959.26 1,740.9M
2021-12-17 978.82 980.90 974.57 977.86 1,770.0M
2021-12-16 968.68 980.62 963.72 980.51 1,909.5M
2021-12-15 967.99 970.64 962.62 964.12 849.1M
2021-12-14 962.36 971.36 959.50 971.13 1,334.6M
2021-12-13 967.89 969.77 960.96 966.81 1,213.7M
2021-12-09 966.18 967.51 958.05 962.24 1,454.7M
2021-12-08 963.35 966.39 957.97 964.44 2,006.7M
2021-12-07 952.43 959.75 948.48 957.96 1,735.5M
2021-12-03 948.38 951.21 943.69 943.76 1,152.9M
2021-12-02 942.90 948.40 939.68 947.84 1,246.9M
2021-12-01 940.99 949.07 931.04 947.82 1,896.1M
2021-11-30 955.91 963.18 933.35 935.08 3,651.4M
2021-11-29 961.15 966.70 947.16 948.28 2,554.4M
2021-11-26 980.33 981.54 959.97 961.93 4,118.9M
2021-11-25 992.69 993.69 984.49 987.60 2,223.5M
2021-11-24 989.70 994.89 987.45 989.19 2,277.8M
2021-11-23 991.08 992.04 984.91 987.26 1,985.0M
2021-11-22 987.02 992.11 984.81 989.18 3,423.6M
2021-11-19 990.63 992.86 982.23 984.39 2,709.9M
2021-11-18 985.22 992.05 984.13 989.18 2,585.7M
2021-11-17 987.92 991.63 984.92 986.52 3,059.2M
2021-11-16 986.13 990.01 983.13 986.51 2,129.7M
2021-11-15 981.27 986.79 980.98 984.06 1,636.3M
2021-11-12 982.83 985.04 978.86 979.59 1,190.3M
2021-11-11 978.04 981.93 975.93 979.88 1,350.8M
2021-11-10 977.10 981.85 975.13 979.27 1,301.9M
2021-11-09 980.38 983.65 977.14 980.53 1,249.6M
2021-11-08 983.65 986.82 976.63 980.22 1,471.5M
2021-11-05 980.78 982.59 975.83 980.03 945.0M
2021-11-04 973.63 981.70 968.95 980.11 1,560.3M
2021-11-03 976.72 978.80 969.53 972.64 2,596.9M
2021-11-02 972.65 977.17 967.65 975.13 1,330.1M
2021-11-01 978.17 982.54 967.92 970.42 1,282.3M
2021-10-29 977.62 979.99 972.47 974.67 1,142.3M
2021-10-28 976.35 981.46 973.49 976.67 1,349.5M
2021-10-27 980.90 982.90 976.53 977.32 1,664.9M
2021-10-26 983.08 985.79 976.85 984.04 1,574.3M
2021-10-25 989.95 990.85 979.45 982.81 1,336.5M
2021-10-21 990.66 991.66 985.73 988.81 1,343.9M
2021-10-20 984.09 987.42 982.60 985.86 1,362.3M
2021-10-19 994.39 995.31 978.97 982.02 2,256.4M
2021-10-18 989.77 994.60 987.62 991.07 1,702.5M
2021-10-15 990.72 994.78 984.39 987.44 1,928.7M
2021-10-14 992.31 993.09 984.18 987.28 2,260.3M
2021-10-12 990.40 992.30 984.89 989.66 1,956.4M
2021-10-11 988.75 991.44 979.85 982.45 2,274.7M
2021-10-08 987.97 989.92 982.65 985.71 2,083.9M
2021-10-07 977.83 985.78 975.52 982.10 3,068.1M
2021-10-06 980.05 982.33 971.54 973.25 2,019.6M
2021-10-05 969.26 980.85 968.44 978.86 2,159.4M
2021-10-04 968.74 975.23 968.06 971.22 1,693.9M
2021-10-01 960.35 968.09 956.65 964.99 1,728.1M
2021-09-30 970.56 974.00 960.49 964.35 2,055.3M
2021-09-29 964.19 976.19 963.42 971.85 2,443.7M
2021-09-28 977.85 980.18 971.04 972.95 2,526.7M
2021-09-27 985.52 987.63 972.88 976.02 3,670.2M
2021-09-23 979.53 985.23 973.38 981.73 4,239.0M
2021-09-22 966.67 973.35 964.01 969.44 1,784.6M
2021-09-21 961.87 969.94 953.40 967.39 1,144.3M
2021-09-20 968.06 970.93 958.15 960.58 1,059.0M
2021-09-17 978.56 980.70 969.39 974.71 1,879.1M
2021-09-16 979.77 981.37 975.17 978.53 1,275.2M
2021-09-15 974.63 978.90 971.53 975.79 950.9M
2021-09-14 985.46 985.46 972.94 974.58 1,237.9M
2021-09-13 983.44 990.15 977.93 981.52 1,397.1M
2021-09-10 984.41 989.09 975.61 985.29 1,229.7M
2021-09-09 989.26 995.88 980.60 981.86 1,335.6M
2021-09-08 988.07 993.74 982.58 992.35 1,173.4M
2021-09-07 1,001.47 1,005.63 989.87 991.33 1,608.6M
2021-09-06 1,000.94 1,002.92 994.38 997.45 898.6M
2021-09-03 1,002.94 1,005.67 995.68 1,000.64 935.5M
2021-09-02 987.99 1,002.16 986.43 998.81 1,508.4M
2021-09-01 994.57 997.23 984.22 988.20 1,576.6M
2021-08-31 985.48 995.78 982.19 992.13 1,822.5M
2021-08-30 978.82 989.24 978.18 987.31 1,858.3M
2021-08-27 965.17 974.49 962.91 972.16 1,588.0M
2021-08-26 965.50 966.91 961.05 964.79 976.9M
2021-08-25 959.19 966.03 956.75 965.45 1,422.1M
2021-08-24 959.28 966.08 955.41 956.78 1,870.0M
2021-08-23 941.35 954.99 941.05 954.17 2,439.5M
2021-08-20 931.05 933.88 927.53 932.27 1,511.0M
2021-08-19 929.68 934.23 926.58 927.09 1,065.3M
2021-08-18 931.00 938.01 929.40 933.97 1,324.5M
2021-08-17 926.16 931.35 922.09 929.61 1,422.6M
2021-08-16 917.83 924.25 910.33 922.42 1,290.5M
2021-08-13 915.21 922.92 913.74 917.54 1,303.9M
2021-08-11 927.17 928.68 916.48 917.24 1,337.6M
2021-08-10 923.79 928.22 920.08 922.27 1,225.5M
2021-08-09 912.95 924.09 910.17 921.51 1,039.5M
2021-08-06 912.84 918.52 903.57 908.50 1,233.5M
2021-08-05 924.15 926.13 911.00 911.53 1,161.9M
2021-08-04 922.65 928.18 916.80 925.63 880.9M
2021-08-03 914.46 922.36 913.27 922.36 1,222.7M
2021-08-02 912.78 914.33 905.46 914.26 1,207.5M
2021-07-30 917.78 919.49 908.20 910.61 1,986.2M
2021-07-29 920.52 923.04 914.37 919.34 1,359.2M
2021-07-27 924.08 927.02 912.62 917.72 1,175.3M
2021-07-23 927.16 928.97 920.15 923.24 1,420.8M
2021-07-22 928.54 930.73 924.98 929.30 1,427.1M
2021-07-21 922.18 924.22 915.92 922.25 1,527.2M
2021-07-20 926.92 927.86 915.68 920.40 1,547.1M
2021-07-19 932.69 935.63 927.19 930.44 1,071.5M
2021-07-16 939.33 943.71 937.45 942.35 1,395.7M
2021-07-15 944.05 948.17 940.61 942.55 1,210.5M
2021-07-14 943.50 945.17 936.74 940.68 1,116.5M
2021-07-13 937.27 945.92 935.54 944.31 1,188.5M
2021-07-12 937.99 939.96 928.96 932.24 1,272.5M
2021-07-09 927.60 938.34 925.80 934.18 2,077.4M
2021-07-08 940.33 942.61 927.15 929.76 2,953.0M
2021-07-07 951.50 954.39 945.96 948.23 1,664.4M
2021-07-06 955.26 960.00 954.40 956.78 927.2M
2021-07-05 950.72 951.93 945.73 950.33 930.7M
2021-07-02 954.76 958.89 945.86 949.27 1,213.8M
2021-07-01 955.95 960.45 951.61 957.36 1,228.9M
2021-06-30 960.77 963.16 950.64 953.72 1,694.6M
2021-06-29 951.36 961.14 950.50 957.39 1,403.9M
2021-06-28 949.09 953.05 943.86 950.26 1,343.7M
2021-06-25 959.99 962.24 951.46 954.78 1,131.9M
2021-06-24 955.45 957.11 946.69 956.14 1,523.4M
2021-06-23 966.20 967.21 957.89 959.00 1,335.7M
2021-06-22 968.74 970.42 961.52 961.99 1,039.4M
2021-06-21 961.21 964.32 956.76 962.99 1,231.4M
2021-06-18 974.78 976.97 965.61 971.19 1,915.5M
2021-06-17 976.33 982.99 972.72 973.93 1,220.7M
2021-06-16 979.55 985.12 976.41 980.13 1,453.4M
2021-06-15 988.20 989.50 976.81 979.39 1,390.2M
2021-06-14 993.95 995.06 984.94 988.38 1,209.8M
2021-06-11 985.97 990.79 983.89 990.78 1,360.7M
2021-06-10 985.82 989.23 980.02 981.60 1,585.5M
2021-06-09 976.13 983.58 975.98 982.05 1,214.9M
2021-06-08 973.86 977.28 967.19 973.13 1,516.4M
2021-06-07 976.48 981.93 971.75 972.97 1,387.3M
2021-06-04 974.25 980.59 972.19 972.32 1,387.6M
2021-06-02 984.63 986.37 975.07 978.28 1,477.9M
2021-06-01 968.66 982.49 964.72 981.19 1,806.3M
2021-05-31 956.03 963.49 952.25 962.58 1,054.0M
2021-05-28 962.07 965.22 954.83 956.19 1,376.7M
2021-05-27 948.71 961.21 946.73 957.10 2,738.5M
2021-05-25 942.82 949.91 940.30 948.06 1,185.9M
2021-05-24 938.47 941.96 933.25 934.83 1,222.3M
2021-05-21 941.28 941.77 931.84 937.53 1,062.7M
2021-05-20 945.18 947.36 937.83 938.31 1,343.6M
2021-05-19 943.94 949.25 941.38 943.47 1,173.1M
2021-05-18 946.09 951.89 944.88 948.87 1,195.8M
2021-05-17 934.61 942.97 927.06 938.99 1,309.2M
2021-05-14 941.96 944.15 928.10 938.68 1,434.2M
2021-05-13 940.79 944.41 912.03 938.33 2,419.2M
2021-05-12 955.02 956.92 942.52 952.55 1,501.0M
2021-05-11 952.20 962.01 948.27 956.97 1,613.9M
2021-05-10 965.46 965.58 950.64 959.45 925.6M
2021-05-07 953.17 958.56 949.03 955.80 1,053.6M
2021-05-06 932.35 949.14 930.77 945.55 1,334.6M
2021-05-05 953.45 954.62 928.03 929.63 1,946.7M
2021-04-30 964.17 965.24 955.45 955.97 1,074.4M
2021-04-29 959.61 966.44 958.73 964.55 1,525.1M
2021-04-28 946.51 955.32 944.21 954.24 1,417.0M
2021-04-27 945.76 949.44 938.95 943.34 1,650.0M
2021-04-26 941.86 946.06 935.96 943.92 1,421.1M
2021-04-23 949.54 949.78 940.29 942.63 1,556.6M
2021-04-22 964.88 966.02 949.77 952.58 1,622.2M
2021-04-21 959.98 965.65 958.89 961.89 1,303.0M
2021-04-20 958.88 965.01 956.46 963.94 1,627.5M
2021-04-19 949.65 961.54 947.00 960.33 1,297.2M
2021-04-16 945.53 947.07 937.10 946.50 1,753.0M
2021-04-12 952.53 953.00 938.94 941.08 1,270.8M
2021-04-09 952.33 960.11 951.97 955.90 1,172.1M
2021-04-08 948.51 954.24 947.40 950.04 1,138.9M
2021-04-07 956.32 960.28 949.45 950.22 1,986.8M
2021-04-05 977.68 979.38 961.79 964.71 1,192.3M
2021-04-02 980.78 983.18 975.17 976.13 1,120.6M
2021-04-01 975.60 980.06 971.42 975.66 1,396.2M
2021-03-31 974.15 975.28 969.28 971.24 1,161.9M
2021-03-30 971.49 976.17 968.91 972.70 2,525.4M
2021-03-29 968.29 975.11 966.74 967.69 1,323.7M
2021-03-26 965.70 968.87 958.75 963.66 1,448.2M
2021-03-25 964.35 967.50 960.03 961.75 1,996.9M
2021-03-24 952.63 961.59 950.90 961.59 1,479.3M
2021-03-23 962.92 964.34 955.59 957.73 1,615.5M
2021-03-22 958.28 963.97 952.19 959.48 1,035.5M
2021-03-19 960.62 963.37 954.70 959.41 1,565.3M
2021-03-18 976.51 979.53 965.74 966.15 1,519.3M
2021-03-17 963.35 970.93 960.50 967.45 1,609.3M
2021-03-16 970.23 973.38 963.97 965.26 1,327.6M
2021-03-15 975.43 977.83 965.77 968.34 1,214.4M
2021-03-12 981.83 985.45 969.49 973.16 2,095.8M
2021-03-11 982.46 984.62 973.57 978.70 2,477.9M
2021-03-10 962.16 976.66 959.33 975.73 2,585.8M
2021-03-09 964.96 966.67 951.81 961.27 2,132.9M
2021-03-08 968.90 971.51 955.09 958.16 2,744.1M
2021-03-05 950.12 966.77 949.13 958.33 2,424.6M
2021-03-04 957.15 959.90 950.12 953.61 2,330.4M
2021-03-03 938.15 964.34 937.97 964.34 2,935.4M
2021-03-02 934.58 938.21 931.35 933.35 1,443.0M
2021-03-01 928.25 936.97 924.02 932.94 1,385.7M
2021-02-25 939.83 941.27 927.97 929.95 2,429.9M
2021-02-24 935.71 938.57 922.77 926.74 1,538.6M
2021-02-23 924.03 938.33 922.76 933.34 1,595.9M
2021-02-22 933.25 934.10 915.41 916.29 1,600.7M
2021-02-19 933.13 935.38 925.33 930.51 1,783.7M
2021-02-18 945.24 949.22 938.05 938.08 1,287.0M
2021-02-17 946.31 953.75 941.67 942.16 1,671.0M
2021-02-16 952.71 954.94 949.37 950.00 1,144.3M
2021-02-15 946.55 955.42 943.04 949.89 1,089.1M
2021-02-11 953.27 953.96 939.09 942.63 1,037.4M
2021-02-10 955.13 957.03 946.65 950.28 1,568.7M
2021-02-09 954.11 958.20 948.22 949.46 2,148.3M
2021-02-08 942.44 949.10 940.46 948.24 3,000.1M
2021-02-05 929.03 934.84 927.29 933.55 1,798.3M
2021-02-04 927.13 931.10 919.96 923.52 1,802.2M
2021-02-03 937.39 938.54 923.94 923.94 2,124.9M
2021-02-02 933.33 937.20 924.15 928.07 1,418.3M
2021-02-01 914.83 926.75 908.04 922.89 1,739.1M
2021-01-29 923.79 925.38 908.82 916.66 2,138.4M
2021-01-28 925.61 932.62 916.46 916.91 1,916.1M
2021-01-27 948.39 951.58 936.76 936.76 1,231.2M
2021-01-26 937.58 952.25 932.19 951.02 1,585.8M
2021-01-25 939.47 944.67 933.29 942.00 1,527.4M
2021-01-22 947.04 954.35 936.03 939.73 1,983.4M
2021-01-21 960.09 962.79 948.47 951.58 2,527.8M
2021-01-20 958.86 962.86 949.18 952.86 1,889.2M
2021-01-19 956.20 964.13 955.68 958.16 1,399.5M
2021-01-18 951.27 954.98 943.94 949.64 1,394.1M
2021-01-15 971.49 977.38 954.30 957.86 1,741.3M
2021-01-14 978.11 984.91 969.64 971.35 1,714.3M
2021-01-13 981.68 992.03 976.81 980.75 2,324.4M
2021-01-12 973.75 978.64 967.01 975.51 1,516.8M
2021-01-11 978.89 988.32 968.69 974.91 1,975.8M
2021-01-08 965.70 977.59 964.91 977.59 3,003.8M
2021-01-07 952.69 959.29 946.05 955.39 4,562.2M
2021-01-06 951.94 957.42 935.88 940.41 3,409.0M
2021-01-05 923.20 953.99 921.51 953.99 2,934.9M
2021-01-04 896.70 924.36 893.62 924.36 2,763.9M