Team Precision PCL (TEAM)

TEAM
🏛️ タイ →
2.42
最終更新: 2025-09-30
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 4.74 4.92 4.72 4.84 8.6M
2021-12-29 4.80 4.82 4.60 4.72 5.1M
2021-12-28 4.84 4.86 4.78 4.78 2.4M
2021-12-27 4.86 4.92 4.78 4.82 5.2M
2021-12-24 4.88 4.88 4.80 4.82 2.8M
2021-12-23 4.90 4.92 4.84 4.86 4.2M
2021-12-22 4.82 4.98 4.80 4.88 14.8M
2021-12-21 4.92 4.96 4.76 4.78 31.3M
2021-12-20 5.10 5.20 4.82 4.86 38.9M
2021-12-17 6.35 6.70 5.00 5.15 65.5M
2021-12-16 6.45 6.70 6.00 6.25 39.8M
2021-12-15 5.45 6.75 5.45 6.30 97.2M
2021-12-14 4.86 5.45 4.84 5.35 49.2M
2021-12-13 4.84 4.92 4.82 4.86 3.1M
2021-12-09 4.88 4.96 4.74 4.82 5.9M
2021-12-08 4.88 5.10 4.84 4.86 20.2M
2021-12-07 4.84 4.90 4.80 4.86 2.0M
2021-12-03 4.88 4.92 4.76 4.84 3.2M
2021-12-02 5.05 5.15 4.80 4.84 16.3M
2021-12-01 4.78 5.05 4.74 5.05 14.2M
2021-11-30 4.80 4.96 4.72 4.74 9.8M
2021-11-29 4.78 4.86 4.68 4.78 7.2M
2021-11-26 4.96 4.96 4.66 4.70 14.1M
2021-11-25 4.98 5.10 4.92 4.98 13.5M
2021-11-24 4.84 5.00 4.82 4.92 9.1M
2021-11-23 4.84 5.05 4.82 4.84 17.6M
2021-11-22 4.72 4.84 4.72 4.84 4.5M
2021-11-19 4.90 4.90 4.70 4.70 9.3M
2021-11-18 4.70 4.96 4.70 4.88 22.2M
2021-11-17 4.74 4.82 4.68 4.72 11.0M
2021-11-16 4.98 4.98 4.62 4.68 23.1M
2021-11-15 5.15 5.35 4.92 4.96 42.6M
2021-11-12 5.15 5.20 4.94 5.10 21.3M
2021-11-11 4.78 5.35 4.76 5.25 90.1M
2021-11-10 4.50 5.05 4.40 4.78 95.4M
2021-11-09 3.82 4.14 3.82 4.10 4.1M
2021-11-08 4.06 4.08 3.80 3.82 4.6M
2021-11-05 4.12 4.12 4.02 4.04 1.2M
2021-11-04 4.04 4.12 4.02 4.08 2.2M
2021-11-03 4.26 4.30 4.00 4.02 6.4M
2021-11-02 4.14 4.40 4.12 4.30 9.2M
2021-11-01 4.04 4.20 4.04 4.12 3.0M
2021-10-29 4.12 4.12 4.06 4.06 1.9M
2021-10-28 4.32 4.34 4.14 4.14 2.1M
2021-10-27 4.38 4.38 4.30 4.32 0.7M
2021-10-26 4.28 4.42 4.28 4.38 1.6M
2021-10-25 4.40 4.40 4.28 4.30 0.8M
2021-10-21 4.38 4.42 4.34 4.38 0.9M
2021-10-20 4.28 4.42 4.24 4.36 3.7M
2021-10-19 4.36 4.42 4.22 4.24 4.4M
2021-10-18 4.50 4.62 4.34 4.34 5.4M
2021-10-15 4.42 4.60 4.40 4.44 3.5M
2021-10-14 4.64 4.66 4.36 4.42 4.8M
2021-10-12 4.70 4.70 4.60 4.64 1.8M
2021-10-11 4.86 4.88 4.68 4.70 3.6M
2021-10-08 4.76 4.86 4.72 4.80 2.8M
2021-10-07 4.68 4.80 4.68 4.70 1.5M
2021-10-06 4.66 4.80 4.66 4.68 1.8M
2021-10-05 4.82 4.82 4.64 4.68 3.6M
2021-10-04 4.72 4.92 4.54 4.82 5.2M
2021-10-01 4.90 4.90 4.70 4.76 4.5M
2021-09-30 5.00 5.00 4.86 4.88 3.8M
2021-09-29 5.00 5.10 4.98 5.00 2.7M
2021-09-28 4.86 5.05 4.86 5.05 2.5M
2021-09-27 5.10 5.15 4.86 4.86 5.6M
2021-09-23 5.20 5.35 5.10 5.10 9.4M
2021-09-22 5.10 5.15 5.05 5.15 4.1M
2021-09-21 5.15 5.20 4.86 5.05 7.2M
2021-09-20 5.15 5.20 5.05 5.15 8.6M
2021-09-17 5.30 5.60 5.00 5.10 41.0M
2021-09-16 5.00 5.20 5.00 5.15 5.0M
2021-09-15 4.98 5.05 4.98 5.00 3.0M
2021-09-14 5.10 5.10 5.00 5.00 3.7M
2021-09-13 5.20 5.25 5.05 5.05 3.8M
2021-09-10 5.10 5.20 5.05 5.15 4.2M
2021-09-09 5.25 5.25 5.05 5.10 5.0M
2021-09-08 5.20 5.25 5.10 5.20 10.4M
2021-09-07 5.05 5.20 4.96 4.98 7.1M
2021-09-06 5.25 5.25 4.96 5.00 10.1M
2021-09-03 5.45 5.50 5.10 5.15 15.3M
2021-09-02 5.30 5.65 5.15 5.45 33.6M
2021-09-01 4.98 5.20 4.78 5.15 15.4M
2021-08-31 5.20 5.25 4.94 4.96 14.2M
2021-08-30 5.35 5.55 5.10 5.15 23.6M
2021-08-27 5.20 5.75 5.15 5.70 30.2M
2021-08-26 5.60 5.75 5.15 5.25 48.5M
2021-08-25 4.84 5.30 4.78 5.30 36.4M
2021-08-24 4.42 4.80 4.36 4.80 21.6M
2021-08-23 4.52 4.52 4.38 4.44 3.6M
2021-08-20 4.58 4.60 4.32 4.42 8.5M
2021-08-19 4.20 4.56 4.14 4.56 14.4M
2021-08-18 4.00 4.18 3.98 4.16 3.4M
2021-08-17 4.00 4.08 3.80 3.98 3.4M
2021-08-16 4.04 4.04 3.02 3.90 9.8M
2021-08-13 4.18 4.46 4.08 4.12 6.6M
2021-08-11 4.62 4.62 4.10 4.24 10.7M
2021-08-10 4.34 4.50 4.26 4.42 4.6M
2021-08-09 4.70 4.74 4.04 4.26 12.0M
2021-08-06 4.68 4.84 4.64 4.66 3.2M
2021-08-05 4.72 4.80 4.58 4.66 4.1M
2021-08-04 4.76 4.94 4.60 4.86 7.5M
2021-08-03 4.60 4.80 4.50 4.72 4.0M
2021-08-02 4.78 4.92 4.52 4.66 6.1M
2021-07-30 4.86 5.05 4.60 4.84 7.5M
2021-07-29 4.72 5.10 4.64 4.92 29.8M
2021-07-27 4.62 4.74 4.36 4.58 10.9M
2021-07-23 4.24 4.72 4.22 4.64 37.8M
2021-07-22 3.52 4.12 3.50 4.06 27.1M
2021-07-21 3.62 3.62 3.46 3.52 2.0M
2021-07-20 3.54 3.76 3.44 3.58 7.6M
2021-07-19 3.44 3.62 3.30 3.56 6.6M
2021-07-16 3.46 3.54 3.36 3.46 5.1M
2021-07-15 3.36 3.52 3.28 3.44 9.3M
2021-07-14 3.16 3.90 3.14 3.56 83.1M
2021-07-13 2.96 3.38 2.96 3.20 59.4M
2021-07-12 2.64 2.90 2.64 2.88 8.7M
2021-07-09 2.58 2.66 2.58 2.62 1.0M
2021-07-08 2.72 2.74 2.58 2.64 2.2M
2021-07-07 2.84 2.86 2.66 2.76 2.4M
2021-07-06 2.82 2.88 2.80 2.82 1.5M
2021-07-05 2.90 2.92 2.82 2.82 1.6M
2021-07-02 2.84 3.00 2.80 2.86 7.0M
2021-07-01 2.80 2.86 2.80 2.82 0.9M
2021-06-30 2.84 2.92 2.78 2.80 3.7M
2021-06-29 2.80 2.92 2.74 2.84 2.9M
2021-06-28 2.70 2.78 2.64 2.76 1.8M
2021-06-25 2.86 2.92 2.72 2.72 2.3M
2021-06-24 2.84 2.88 2.74 2.82 2.8M
2021-06-23 3.00 3.02 2.80 2.80 3.7M
2021-06-22 3.08 3.10 2.98 2.98 2.6M
2021-06-21 2.88 3.16 2.84 3.04 4.7M
2021-06-18 3.16 3.20 2.86 2.94 11.0M
2021-06-17 3.16 3.22 3.12 3.18 3.0M
2021-06-16 3.16 3.42 3.12 3.14 21.3M
2021-06-15 3.08 3.20 3.00 3.14 8.0M
2021-06-14 3.08 3.10 3.00 3.00 1.8M
2021-06-11 3.00 3.16 2.96 3.08 4.2M
2021-06-10 3.02 3.10 2.96 2.96 3.0M
2021-06-09 3.06 3.08 2.96 3.02 4.6M
2021-06-08 2.84 3.10 2.82 2.98 10.6M
2021-06-07 2.84 2.94 2.76 2.80 6.4M
2021-06-04 2.90 2.96 2.80 2.80 13.8M
2021-06-02 2.50 3.14 2.50 2.88 45.4M
2021-06-01 2.32 2.46 2.32 2.42 4.8M
2021-05-31 2.30 2.36 2.28 2.34 2.2M
2021-05-28 2.30 2.34 2.24 2.30 1.5M
2021-05-27 2.24 2.40 2.24 2.30 5.0M
2021-05-25 2.30 2.34 2.24 2.24 1.6M
2021-05-24 2.26 2.34 2.20 2.32 3.0M
2021-05-21 2.26 2.30 2.18 2.20 2.7M
2021-05-20 2.34 2.50 2.24 2.26 15.4M
2021-05-19 2.18 2.40 2.18 2.40 17.7M
2021-05-18 2.24 2.28 2.16 2.16 2.5M
2021-05-17 2.08 2.24 2.04 2.18 3.4M
2021-05-14 2.26 2.26 2.06 2.12 2.9M
2021-05-13 2.04 2.22 1.92 2.18 9.8M
2021-05-12 1.93 1.97 1.73 1.79 2.8M
2021-05-11 2.02 2.06 1.95 1.95 0.8M
2021-05-10 2.06 2.08 2.02 2.02 0.6M
2021-05-07 2.04 2.08 2.02 2.02 1.1M
2021-05-06 2.02 2.12 2.02 2.02 1.0M
2021-05-05 2.12 2.12 2.02 2.04 1.1M
2021-04-30 2.08 2.16 2.06 2.08 1.7M
2021-04-29 2.10 2.20 2.06 2.06 5.2M
2021-04-28 2.06 2.36 2.04 2.06 17.9M
2021-04-27 1.74 2.12 1.74 2.04 3.6M
2021-04-26 1.83 1.83 1.76 1.77 1.2M
2021-04-23 1.91 1.96 1.82 1.82 0.9M
2021-04-22 2.02 2.02 1.91 1.91 1.0M
2021-04-21 1.96 2.02 1.94 1.94 1.5M
2021-04-20 2.08 2.12 1.99 2.00 1.7M
2021-04-19 2.00 2.30 1.95 2.06 6.5M
2021-04-16 1.75 1.82 1.70 1.81 0.5M
2021-04-12 1.79 1.85 1.74 1.77 0.8M
2021-04-09 1.87 1.88 1.79 1.85 0.8M
2021-04-08 1.74 1.91 1.74 1.87 4.1M
2021-04-07 1.73 1.76 1.70 1.75 2.2M
2021-04-05 1.77 1.79 1.72 1.73 0.9M
2021-04-02 1.80 1.84 1.76 1.76 3.6M
2021-04-01 1.68 1.73 1.67 1.73 0.6M
2021-03-31 1.67 1.69 1.62 1.69 0.4M
2021-03-30 1.73 1.73 1.68 1.68 0.2M
2021-03-29 1.76 1.76 1.68 1.70 0.2M
2021-03-26 1.65 1.69 1.60 1.67 0.3M
2021-03-25 1.69 1.70 1.68 1.68 0.1M
2021-03-24 1.70 1.72 1.69 1.69 0.2M
2021-03-23 1.74 1.74 1.66 1.70 0.3M
2021-03-22 1.77 1.78 1.72 1.72 0.7M
2021-03-19 1.72 1.75 1.68 1.73 0.5M
2021-03-18 1.67 1.74 1.67 1.72 0.9M
2021-03-17 1.70 1.76 1.65 1.66 1.2M
2021-03-16 1.73 1.79 1.70 1.70 1.3M
2021-03-15 1.55 1.73 1.55 1.72 2.9M
2021-03-12 1.52 1.57 1.51 1.55 1.5M
2021-03-11 1.42 1.52 1.42 1.51 1.9M
2021-03-10 1.42 1.44 1.40 1.41 0.4M
2021-03-09 1.42 1.42 1.39 1.41 0.6M
2021-03-08 1.41 1.44 1.34 1.42 1.0M
2021-03-05 1.35 1.36 1.32 1.33 0.7M
2021-03-04 1.31 1.36 1.31 1.35 0.4M
2021-03-03 1.31 1.36 1.30 1.35 0.3M
2021-03-02 1.31 1.38 1.30 1.33 0.6M
2021-03-01 1.30 1.40 1.26 1.35 1.5M
2021-02-25 1.33 1.37 1.27 1.30 1.9M
2021-02-24 1.48 1.59 1.30 1.30 7.3M
2021-02-23 1.19 1.40 1.19 1.40 12.5M
2021-02-22 1.11 1.11 1.08 1.08 0.1M
2021-02-19 1.11 1.11 1.07 1.10 0.1M
2021-02-18 1.08 1.11 1.07 1.10 0.4M
2021-02-17 1.09 1.09 1.08 1.08 0.0M
2021-02-16 1.07 1.09 1.07 1.09 0.1M
2021-02-15 1.08 1.12 1.07 1.07 0.2M
2021-02-11 1.07 1.11 1.07 1.08 0.0M
2021-02-10 1.08 1.08 1.08 1.08 0.1M
2021-02-09 1.07 1.09 1.04 1.08 0.2M
2021-02-08 1.05 1.07 1.04 1.07 0.0M
2021-02-05 1.04 1.08 1.04 1.08 0.1M
2021-02-04 1.08 1.09 1.08 1.09 0.0M
2021-02-03 1.07 1.08 1.00 1.07 0.0M
2021-02-02 1.04 1.08 1.04 1.06 0.1M
2021-02-01 1.10 1.10 1.00 1.06 0.0M
2021-01-29 1.10 1.10 1.10 1.10 0.0M
2021-01-28 1.10 1.10 1.08 1.10 0.1M
2021-01-27 1.06 1.12 1.05 1.10 0.1M
2021-01-26 1.12 1.12 1.10 1.10 0.0M
2021-01-25 1.12 1.13 1.10 1.13 0.1M
2021-01-22 1.13 1.13 1.11 1.11 0.0M
2021-01-21 1.13 1.16 1.13 1.13 0.4M
2021-01-20 1.10 1.11 1.09 1.11 1.0M
2021-01-19 1.12 1.12 1.09 1.09 0.2M
2021-01-18 1.07 1.12 1.05 1.12 0.0M
2021-01-15 1.06 1.09 1.06 1.08 0.1M
2021-01-14 1.08 1.08 1.08 1.08 0.0M
2021-01-13 1.07 1.08 1.06 1.08 0.0M
2021-01-12 1.06 1.08 1.06 1.08 0.0M
2021-01-11 1.06 1.08 1.05 1.06 0.0M
2021-01-08 1.08 1.09 1.05 1.07 0.2M
2021-01-07 1.08 1.08 1.02 1.05 0.1M
2021-01-06 1.07 1.12 1.06 1.08 0.9M
2021-01-05 1.07 1.07 1.04 1.07 0.2M
2021-01-04 1.12 1.12 1.00 1.07 0.2M