VGI Global Media PCL (VGI)

VGI
🏛️ タイ →
1.50
最終更新: 2025-10-07
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 6.43 6.48 6.29 6.34 17.9M
2021-12-29 6.38 6.53 6.38 6.43 10.4M
2021-12-28 6.48 6.53 6.38 6.38 20.7M
2021-12-27 6.58 6.58 6.48 6.48 24.6M
2021-12-24 6.34 6.53 6.34 6.53 22.1M
2021-12-23 6.48 6.48 6.34 6.34 18.8M
2021-12-22 6.19 6.43 6.19 6.38 19.8M
2021-12-21 6.19 6.24 6.10 6.19 14.1M
2021-12-20 6.34 6.43 6.10 6.14 39.5M
2021-12-17 6.53 6.58 6.34 6.38 28.4M
2021-12-16 6.43 6.53 6.43 6.53 8.6M
2021-12-15 6.48 6.58 6.43 6.43 17.2M
2021-12-14 6.48 6.53 6.43 6.48 7.1M
2021-12-13 6.48 6.58 6.43 6.48 15.6M
2021-12-09 6.62 6.67 6.48 6.48 10.8M
2021-12-08 6.53 6.72 6.48 6.58 37.2M
2021-12-07 6.43 6.53 6.34 6.48 17.5M
2021-12-03 6.43 6.53 6.38 6.38 7.0M
2021-12-02 6.43 6.53 6.38 6.43 7.8M
2021-12-01 6.38 6.53 6.29 6.43 14.3M
2021-11-30 6.53 6.62 6.24 6.43 52.3M
2021-11-29 6.43 6.62 6.38 6.53 33.8M
2021-11-26 6.82 6.91 6.53 6.58 64.9M
2021-11-25 6.62 6.77 6.58 6.72 24.0M
2021-11-24 6.67 6.72 6.58 6.58 8.2M
2021-11-23 6.72 6.77 6.62 6.67 22.2M
2021-11-22 6.82 6.86 6.58 6.67 23.7M
2021-11-19 6.91 6.96 6.82 6.86 31.7M
2021-11-18 6.82 6.91 6.77 6.91 10.3M
2021-11-17 6.86 6.91 6.77 6.86 19.6M
2021-11-16 6.72 6.91 6.72 6.86 42.9M
2021-11-15 6.72 6.82 6.72 6.77 26.2M
2021-11-12 6.72 6.82 6.72 6.77 17.1M
2021-11-11 6.82 6.82 6.53 6.72 66.0M
2021-11-10 6.86 6.91 6.82 6.86 25.7M
2021-11-09 6.77 6.86 6.67 6.86 32.9M
2021-11-08 6.72 6.77 6.53 6.77 37.0M
2021-11-05 6.58 6.67 6.58 6.62 17.7M
2021-11-04 6.43 6.72 6.38 6.67 83.4M
2021-11-03 6.38 6.43 6.29 6.38 29.1M
2021-11-02 6.38 6.48 6.29 6.38 31.1M
2021-11-01 6.38 6.53 6.34 6.38 64.7M
2021-10-29 6.24 6.43 6.24 6.38 47.2M
2021-10-28 6.10 6.29 6.10 6.24 33.3M
2021-10-27 6.10 6.19 6.10 6.10 20.4M
2021-10-26 6.10 6.19 6.05 6.10 34.8M
2021-10-25 6.14 6.24 6.10 6.10 22.9M
2021-10-21 6.34 6.34 6.10 6.10 41.2M
2021-10-20 6.29 6.48 6.24 6.29 48.7M
2021-10-19 6.29 6.38 6.24 6.24 69.5M
2021-10-18 6.29 6.38 6.24 6.29 18.9M
2021-10-15 6.38 6.53 6.19 6.24 65.9M
2021-10-14 6.24 6.38 6.14 6.34 71.5M
2021-10-12 6.14 6.29 6.10 6.19 72.8M
2021-10-11 6.10 6.14 6.05 6.10 9.7M
2021-10-08 6.14 6.19 6.10 6.10 13.6M
2021-10-07 6.10 6.24 6.05 6.14 26.5M
2021-10-06 6.05 6.14 5.95 6.05 17.7M
2021-10-05 5.95 6.10 5.95 6.00 22.4M
2021-10-04 5.86 6.00 5.86 5.95 16.7M
2021-10-01 5.86 5.90 5.76 5.86 11.2M
2021-09-30 5.90 5.95 5.81 5.86 20.7M
2021-09-29 5.95 6.00 5.90 5.90 14.5M
2021-09-28 5.90 6.10 5.86 5.95 31.2M
2021-09-27 6.00 6.00 5.86 5.90 25.2M
2021-09-23 6.10 6.14 5.95 5.95 29.4M
2021-09-22 6.10 6.14 6.00 6.10 23.1M
2021-09-21 5.95 6.19 5.90 6.10 23.3M
2021-09-20 6.10 6.24 5.95 5.95 55.6M
2021-09-17 6.24 6.24 6.10 6.10 28.1M
2021-09-16 6.10 6.29 6.05 6.24 48.5M
2021-09-15 6.05 6.10 6.00 6.10 7.0M
2021-09-14 5.95 6.19 5.95 6.10 32.9M
2021-09-13 5.95 6.00 5.95 5.95 16.2M
2021-09-10 6.05 6.05 5.90 6.00 12.4M
2021-09-09 5.86 6.05 5.86 6.05 33.7M
2021-09-08 5.95 6.00 5.76 5.86 45.0M
2021-09-07 6.05 6.10 5.95 5.95 36.9M
2021-09-06 6.24 6.29 6.00 6.05 29.5M
2021-09-03 6.34 6.38 6.19 6.24 44.3M
2021-09-02 6.05 6.38 6.00 6.29 141.0M
2021-09-01 6.14 6.14 5.90 6.05 46.9M
2021-08-31 6.05 6.10 6.00 6.05 27.7M
2021-08-30 6.05 6.10 6.00 6.00 38.5M
2021-08-27 6.05 6.14 5.95 6.05 69.3M
2021-08-26 5.90 6.05 5.86 6.00 38.1M
2021-08-25 5.95 6.00 5.86 5.86 19.5M
2021-08-24 6.05 6.14 5.90 5.95 24.2M
2021-08-23 5.90 6.00 5.81 6.00 53.5M
2021-08-20 5.52 5.86 5.52 5.81 44.8M
2021-08-19 5.57 5.62 5.47 5.52 20.9M
2021-08-18 5.52 5.71 5.52 5.62 45.4M
2021-08-17 5.42 5.57 5.38 5.52 20.3M
2021-08-16 5.47 5.47 5.38 5.42 4.9M
2021-08-13 5.47 5.57 5.42 5.42 16.7M
2021-08-11 5.62 5.62 5.42 5.52 17.4M
2021-08-10 5.62 5.66 5.52 5.62 21.5M
2021-08-09 5.38 5.66 5.33 5.57 27.8M
2021-08-06 5.38 5.42 5.28 5.38 10.7M
2021-08-05 5.38 5.42 5.28 5.38 13.9M
2021-08-04 5.38 5.42 5.33 5.33 13.8M
2021-08-03 5.33 5.38 5.28 5.33 8.5M
2021-08-02 5.33 5.38 5.23 5.33 16.2M
2021-07-30 5.33 5.38 5.23 5.33 19.8M
2021-07-29 5.42 5.57 5.33 5.33 26.3M
2021-07-27 5.38 5.47 5.33 5.42 15.6M
2021-07-23 5.38 5.47 5.33 5.38 15.3M
2021-07-22 5.38 5.47 5.28 5.38 20.4M
2021-07-21 5.33 5.42 5.28 5.38 16.1M
2021-07-20 5.38 5.38 5.23 5.28 23.9M
2021-07-19 5.38 5.47 5.33 5.42 15.3M
2021-07-16 5.47 5.52 5.47 5.47 3.5M
2021-07-15 5.52 5.57 5.42 5.47 10.2M
2021-07-14 5.57 5.62 5.47 5.52 11.2M
2021-07-13 5.42 5.66 5.38 5.57 15.3M
2021-07-12 5.42 5.52 5.38 5.38 18.0M
2021-07-09 5.33 5.47 5.33 5.38 24.8M
2021-07-08 5.57 5.62 5.38 5.38 37.1M
2021-07-07 5.66 5.76 5.57 5.62 16.9M
2021-07-06 5.66 5.76 5.62 5.66 24.3M
2021-07-05 5.66 5.76 5.62 5.62 12.4M
2021-07-02 5.76 5.76 5.62 5.62 17.1M
2021-07-01 5.81 5.81 5.66 5.76 23.4M
2021-06-30 5.71 5.81 5.62 5.81 63.9M
2021-06-29 5.76 5.76 5.62 5.71 103.9M
2021-06-28 5.76 5.86 5.71 5.76 22.9M
2021-06-25 5.95 5.95 5.76 5.81 17.4M
2021-06-24 5.90 5.95 5.81 5.86 24.6M
2021-06-23 6.05 6.10 5.86 5.95 23.5M
2021-06-22 6.14 6.19 6.00 6.00 20.9M
2021-06-21 6.14 6.19 6.00 6.05 20.0M
2021-06-18 6.19 6.24 6.05 6.24 19.2M
2021-06-17 6.19 6.24 6.14 6.19 16.5M
2021-06-16 6.19 6.29 6.14 6.19 14.9M
2021-06-15 6.29 6.29 6.19 6.19 10.6M
2021-06-14 6.34 6.38 6.19 6.24 16.6M
2021-06-11 6.24 6.34 6.19 6.34 18.9M
2021-06-10 6.34 6.38 6.19 6.19 16.6M
2021-06-09 6.34 6.43 6.19 6.29 71.8M
2021-06-08 6.05 6.38 6.05 6.34 119.9M
2021-06-07 6.05 6.14 6.05 6.10 19.3M
2021-06-04 6.14 6.14 5.86 6.10 44.4M
2021-06-02 6.19 6.19 6.10 6.14 26.3M
2021-06-01 6.00 6.24 5.95 6.14 51.8M
2021-05-31 5.95 6.00 5.90 5.95 20.2M
2021-05-28 6.05 6.10 5.86 5.95 42.9M
2021-05-27 5.81 6.05 5.71 6.00 48.9M
2021-05-25 5.86 5.86 5.76 5.81 14.8M
2021-05-24 5.86 5.90 5.81 5.81 17.1M
2021-05-21 6.00 6.00 5.81 5.90 12.8M
2021-05-20 5.90 6.05 5.81 5.90 18.2M
2021-05-19 5.86 5.95 5.81 5.86 16.8M
2021-05-18 5.71 5.90 5.57 5.81 34.4M
2021-05-17 5.52 5.66 5.33 5.57 31.1M
2021-05-14 5.66 5.66 5.52 5.57 17.6M
2021-05-13 5.62 5.71 5.33 5.62 59.2M
2021-05-12 5.86 5.90 5.66 5.71 43.9M
2021-05-11 5.86 5.95 5.86 5.86 19.8M
2021-05-10 6.05 6.05 5.90 5.95 9.9M
2021-05-07 5.95 6.05 5.90 5.95 15.4M
2021-05-06 5.81 5.95 5.81 5.95 28.7M
2021-05-05 5.90 5.95 5.81 5.81 25.9M
2021-04-30 5.90 6.00 5.90 5.95 22.7M
2021-04-29 6.14 6.14 5.90 5.95 30.8M
2021-04-28 5.90 6.19 5.90 6.10 29.7M
2021-04-27 5.95 6.00 5.86 5.86 20.1M
2021-04-26 5.90 6.00 5.81 5.90 39.6M
2021-04-23 6.05 6.19 5.95 6.00 38.9M
2021-04-22 6.29 6.34 6.14 6.19 25.9M
2021-04-21 6.29 6.34 6.24 6.34 12.2M
2021-04-20 6.34 6.38 6.29 6.29 13.0M
2021-04-19 6.10 6.38 6.10 6.34 30.1M
2021-04-16 6.19 6.24 6.00 6.10 29.6M
2021-04-12 6.38 6.43 6.19 6.24 38.4M
2021-04-09 6.43 6.53 6.34 6.38 55.4M
2021-04-08 6.43 6.53 6.43 6.43 23.9M
2021-04-07 6.53 6.62 6.43 6.43 53.2M
2021-04-05 6.86 6.91 6.62 6.67 56.3M
2021-04-02 7.01 7.01 6.82 6.86 29.4M
2021-04-01 7.01 7.06 6.91 7.01 31.7M
2021-03-31 6.96 7.01 6.86 6.96 37.0M
2021-03-30 7.20 7.20 6.91 6.91 150.6M
2021-03-29 6.67 7.15 6.58 7.10 158.4M
2021-03-26 6.58 6.67 6.53 6.62 38.4M
2021-03-25 6.58 6.62 6.48 6.53 23.8M
2021-03-24 6.48 6.58 6.43 6.53 24.6M
2021-03-23 6.67 6.67 6.48 6.48 43.2M
2021-03-22 6.58 6.72 6.53 6.62 17.6M
2021-03-19 6.67 6.72 6.62 6.62 13.2M
2021-03-18 6.77 6.82 6.62 6.72 20.3M
2021-03-17 6.72 6.77 6.67 6.72 9.6M
2021-03-16 6.77 6.91 6.72 6.72 41.1M
2021-03-15 6.77 6.82 6.72 6.72 7.9M
2021-03-12 6.77 6.82 6.62 6.72 39.9M
2021-03-11 6.82 6.86 6.72 6.77 16.7M
2021-03-10 6.72 6.86 6.72 6.77 37.0M
2021-03-09 6.72 6.77 6.62 6.72 18.9M
2021-03-08 6.72 6.91 6.67 6.67 64.1M
2021-03-05 6.72 6.82 6.67 6.72 19.6M
2021-03-04 6.72 6.86 6.62 6.72 45.5M
2021-03-03 6.96 7.01 6.67 6.72 70.8M
2021-03-02 6.62 6.91 6.58 6.82 70.8M
2021-03-01 6.38 6.62 6.38 6.58 23.7M
2021-02-25 6.53 6.58 6.38 6.48 17.3M
2021-02-24 6.58 6.62 6.38 6.43 23.9M
2021-02-23 6.48 6.67 6.48 6.58 13.2M
2021-02-22 6.62 6.67 6.48 6.48 11.4M
2021-02-19 6.58 6.72 6.53 6.62 13.8M
2021-02-18 6.62 6.67 6.58 6.62 22.2M
2021-02-17 6.82 6.86 6.62 6.62 20.8M
2021-02-16 6.77 6.96 6.72 6.77 51.7M
2021-02-15 6.91 6.91 6.72 6.77 14.3M
2021-02-11 6.86 6.86 6.67 6.72 11.1M
2021-02-10 6.82 6.91 6.72 6.82 23.2M
2021-02-09 6.86 6.96 6.72 6.77 27.8M
2021-02-08 6.86 6.91 6.77 6.77 20.7M
2021-02-05 6.43 6.86 6.29 6.82 102.9M
2021-02-04 6.38 6.43 6.34 6.34 14.0M
2021-02-03 6.58 6.58 6.38 6.38 17.4M
2021-02-02 6.43 6.53 6.38 6.53 19.4M
2021-02-01 6.43 6.48 6.29 6.38 27.5M
2021-01-29 6.43 6.53 6.29 6.43 39.2M
2021-01-28 6.58 6.62 6.34 6.38 25.0M
2021-01-27 6.67 6.67 6.58 6.67 14.5M
2021-01-26 6.48 6.67 6.43 6.67 23.8M
2021-01-25 6.58 6.62 6.38 6.48 23.3M
2021-01-22 6.67 6.72 6.48 6.53 45.7M
2021-01-21 6.72 6.72 6.62 6.62 19.6M
2021-01-20 6.86 6.86 6.67 6.67 29.4M
2021-01-19 6.82 6.96 6.77 6.77 33.7M
2021-01-18 6.82 6.86 6.72 6.77 18.4M
2021-01-15 7.01 7.06 6.77 6.82 49.1M
2021-01-14 7.06 7.20 6.96 7.01 49.8M
2021-01-13 7.20 7.30 6.96 7.01 69.8M
2021-01-12 7.01 7.25 7.01 7.20 77.9M
2021-01-11 6.91 7.10 6.86 7.01 71.8M
2021-01-08 6.86 7.01 6.72 6.86 70.0M
2021-01-07 6.67 6.82 6.67 6.82 54.5M
2021-01-06 6.86 7.01 6.58 6.67 68.2M
2021-01-05 6.43 6.96 6.43 6.96 94.1M
2021-01-04 6.10 6.58 6.05 6.43 72.9M