WSOL PCL (WSOL)

WSOL
🏛️ タイ →
0.38
最終更新: 2025-10-03
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 18.32 19.66 18.08 19.50 16.9M
2021-12-29 17.92 18.40 17.76 18.32 11.3M
2021-12-28 18.08 18.47 17.61 17.84 22.2M
2021-12-27 17.21 18.00 15.79 18.00 31.7M
2021-12-24 16.03 17.13 15.95 17.13 16.6M
2021-12-23 15.63 16.03 15.32 16.03 21.3M
2021-12-22 14.68 15.63 14.61 15.63 20.4M
2021-12-21 14.92 15.00 14.45 14.76 6.0M
2021-12-20 14.84 15.16 14.53 14.92 11.9M
2021-12-17 13.58 14.84 13.50 14.68 31.3M
2021-12-16 13.50 13.58 13.18 13.42 4.3M
2021-12-15 13.18 13.50 13.18 13.50 7.9M
2021-12-14 13.03 13.34 12.95 13.34 8.6M
2021-12-13 12.55 13.11 12.47 13.11 8.5M
2021-12-09 12.55 12.79 12.40 12.55 4.4M
2021-12-08 12.71 12.71 12.24 12.55 7.1M
2021-12-07 11.84 12.63 11.29 12.55 16.6M
2021-12-03 13.74 13.82 12.08 12.08 58.2M
2021-12-02 13.50 15.47 13.50 13.66 71.2M
2021-12-01 13.26 13.66 13.03 13.50 13.8M
2021-11-30 13.26 13.42 12.95 13.18 17.5M
2021-11-29 13.58 13.90 12.87 13.03 33.6M
2021-11-26 13.34 13.82 13.11 13.42 38.7M
2021-11-25 12.08 13.82 12.00 13.34 81.4M
2021-11-24 12.00 12.40 11.68 11.92 38.1M
2021-11-23 11.53 11.92 11.53 11.84 12.8M
2021-11-22 11.53 11.76 11.29 11.53 6.2M
2021-11-19 11.37 11.61 11.13 11.53 9.3M
2021-11-18 11.68 11.92 11.37 11.53 11.1M
2021-11-17 11.21 11.76 11.05 11.68 20.2M
2021-11-16 10.82 11.13 10.58 11.05 14.1M
2021-11-15 9.87 10.90 9.79 10.74 25.3M
2021-11-12 9.47 10.18 9.47 9.71 26.7M
2021-11-11 9.47 9.55 9.40 9.47 3.2M
2021-11-10 9.40 9.71 9.32 9.40 12.8M
2021-11-09 9.24 9.63 9.08 9.55 35.9M
2021-11-08 9.32 9.40 8.84 8.92 21.3M
2021-11-05 8.84 9.24 8.76 9.16 15.2M
2021-11-04 8.53 8.92 8.37 8.84 9.1M
2021-11-03 8.29 8.45 8.29 8.37 2.2M
2021-11-02 8.29 8.45 8.29 8.29 2.3M
2021-11-01 8.37 8.61 8.29 8.29 5.3M
2021-10-29 8.61 8.61 8.37 8.37 1.2M
2021-10-28 8.61 8.68 8.53 8.53 1.9M
2021-10-27 8.61 8.68 8.53 8.61 1.1M
2021-10-26 8.68 8.68 8.53 8.68 1.0M
2021-10-25 8.68 8.68 8.45 8.61 1.8M
2021-10-21 8.68 8.76 8.61 8.68 1.6M
2021-10-20 8.61 8.84 8.53 8.68 3.3M
2021-10-19 8.68 8.76 8.53 8.61 2.0M
2021-10-18 8.45 8.68 8.37 8.68 6.0M
2021-10-15 8.68 8.68 8.37 8.45 4.8M
2021-10-14 8.68 9.24 8.61 8.68 8.0M
2021-10-12 8.68 8.84 8.53 8.61 4.9M
2021-10-11 8.68 8.76 8.45 8.61 2.5M
2021-10-08 8.61 8.76 8.53 8.61 3.5M
2021-10-07 8.68 8.76 8.37 8.53 7.4M
2021-10-06 8.84 8.92 8.53 8.68 7.1M
2021-10-05 9.08 9.16 8.84 8.84 4.4M
2021-10-04 8.68 9.08 8.68 9.08 4.2M
2021-10-01 9.00 9.24 8.53 8.68 7.8M
2021-09-30 9.16 9.16 9.00 9.00 1.6M
2021-09-29 9.16 9.24 9.00 9.24 3.2M
2021-09-28 9.00 9.24 8.84 9.24 6.6M
2021-09-27 9.16 9.24 8.92 9.00 4.8M
2021-09-23 9.32 9.40 9.16 9.16 3.8M
2021-09-22 9.24 9.40 9.24 9.32 3.3M
2021-09-21 9.40 9.47 8.92 9.32 6.2M
2021-09-20 9.47 9.63 9.24 9.40 11.6M
2021-09-17 9.47 9.63 9.16 9.40 7.7M
2021-09-16 9.47 9.63 9.32 9.32 7.6M
2021-09-15 9.55 9.95 9.24 9.47 24.8M
2021-09-14 9.63 9.71 9.47 9.47 4.7M
2021-09-13 9.24 9.71 9.24 9.55 19.6M
2021-09-10 9.32 9.63 9.16 9.24 14.5M
2021-09-09 9.32 9.47 9.00 9.32 25.6M
2021-09-08 8.29 9.16 8.21 9.16 46.1M
2021-09-07 8.53 8.61 8.05 8.05 11.2M
2021-09-06 8.61 8.84 8.53 8.53 6.1M
2021-09-03 8.76 8.92 8.53 8.61 10.2M
2021-09-02 8.84 9.08 8.68 8.68 19.0M
2021-09-01 8.37 8.84 8.21 8.84 18.4M
2021-08-31 8.29 8.37 8.05 8.21 7.7M
2021-08-30 8.68 8.84 8.05 8.21 23.1M
2021-08-27 8.68 9.00 8.45 8.45 18.5M
2021-08-26 8.53 8.84 8.37 8.68 22.6M
2021-08-25 8.37 8.76 8.29 8.45 24.4M
2021-08-24 8.45 8.61 8.21 8.45 22.7M
2021-08-23 7.58 8.61 7.50 8.37 48.3M
2021-08-20 7.58 7.74 7.34 7.42 9.5M
2021-08-19 7.26 7.90 7.26 7.50 22.6M
2021-08-18 7.03 7.22 6.91 7.15 3.9M
2021-08-17 7.07 7.11 6.91 7.07 4.1M
2021-08-16 7.26 7.34 6.75 7.03 9.4M
2021-08-13 7.74 7.74 7.18 7.26 6.4M
2021-08-11 8.05 8.05 7.66 7.66 8.4M
2021-08-10 7.82 7.86 7.54 7.62 3.5M
2021-08-09 7.90 7.97 7.70 7.82 6.7M
2021-08-06 7.50 7.74 7.22 7.74 7.0M
2021-08-05 7.58 7.58 7.34 7.46 4.3M
2021-08-04 7.07 7.34 6.95 7.30 4.1M
2021-08-03 6.79 6.99 6.63 6.99 2.9M
2021-08-02 6.47 6.79 6.24 6.71 4.0M
2021-07-30 6.83 6.91 6.28 6.43 6.4M
2021-07-29 6.87 7.07 6.87 6.95 3.5M
2021-07-27 7.18 7.22 7.11 7.18 1.2M
2021-07-23 7.38 7.38 7.11 7.22 2.4M
2021-07-22 7.15 7.34 7.11 7.34 2.5M
2021-07-21 7.38 7.38 7.07 7.22 4.8M
2021-07-20 7.62 7.70 7.34 7.50 4.7M
2021-07-19 7.66 7.78 7.62 7.78 1.7M
2021-07-16 7.90 7.90 7.66 7.82 4.6M
2021-07-15 7.26 7.82 7.22 7.82 6.1M
2021-07-14 7.34 7.38 7.15 7.30 2.9M
2021-07-13 7.34 7.58 7.30 7.38 2.4M
2021-07-12 7.30 7.46 7.30 7.46 1.3M
2021-07-09 7.30 7.58 7.07 7.46 3.7M
2021-07-08 7.74 7.86 7.34 7.54 6.2M
2021-07-07 7.86 8.05 7.70 7.90 6.2M
2021-07-06 7.86 7.86 7.66 7.82 2.7M
2021-07-05 7.86 7.90 7.74 7.86 1.5M
2021-07-02 7.90 7.97 7.74 7.90 3.1M
2021-07-01 7.97 8.05 7.62 7.90 7.1M
2021-06-30 7.97 8.05 7.90 7.97 1.8M
2021-06-29 7.97 8.13 7.97 8.05 2.9M
2021-06-28 7.90 8.13 7.82 8.05 6.7M
2021-06-25 8.29 8.53 7.97 8.21 9.7M
2021-06-24 8.45 8.45 7.66 8.13 9.4M
2021-06-23 8.29 8.53 8.21 8.37 6.2M
2021-06-22 7.90 8.45 7.82 8.37 10.2M
2021-06-21 7.54 7.90 7.50 7.82 3.1M
2021-06-18 7.90 7.90 7.62 7.70 4.4M
2021-06-17 7.82 8.13 7.66 7.90 6.0M
2021-06-16 7.58 7.90 7.30 7.82 12.1M
2021-06-15 8.68 8.92 6.71 7.70 46.9M
2021-06-14 7.97 8.61 7.86 8.61 15.6M
2021-06-11 7.50 7.74 7.46 7.66 5.1M
2021-06-10 7.07 7.74 7.07 7.42 16.9M
2021-06-09 6.95 7.18 6.91 7.11 4.6M
2021-06-08 7.22 7.34 6.87 6.95 8.6M
2021-06-07 6.55 7.38 6.55 7.11 16.3M
2021-06-04 5.92 6.55 5.80 6.51 14.8M
2021-06-02 5.84 6.00 5.72 5.92 11.3M
2021-06-01 5.25 5.76 5.21 5.68 12.2M
2021-05-31 5.29 5.29 5.21 5.25 2.7M
2021-05-28 5.33 5.33 5.17 5.29 3.0M
2021-05-27 5.21 5.33 5.21 5.29 2.5M
2021-05-25 5.13 5.37 5.09 5.21 6.4M
2021-05-24 5.17 5.21 5.13 5.17 2.1M
2021-05-21 5.25 5.25 5.13 5.21 4.4M
2021-05-20 5.33 5.33 5.17 5.29 2.7M
2021-05-19 5.21 5.45 5.09 5.29 8.5M
2021-05-18 4.78 5.84 4.74 5.53 67.9M
2021-05-17 4.78 4.78 4.58 4.66 9.2M
2021-05-14 4.90 4.93 4.50 4.74 24.9M
2021-05-13 4.62 4.62 4.07 4.58 12.0M
2021-05-12 4.66 4.86 4.46 4.58 18.0M
2021-05-11 4.54 4.58 4.38 4.58 4.9M
2021-05-10 4.46 4.54 4.38 4.50 2.2M
2021-05-07 4.58 4.58 4.46 4.46 2.7M
2021-05-06 4.34 4.62 4.30 4.54 5.7M
2021-05-05 4.58 4.62 4.15 4.38 12.1M
2021-04-30 4.70 4.70 4.62 4.66 2.1M
2021-04-29 4.82 4.82 4.66 4.74 3.6M
2021-04-28 4.58 4.86 4.58 4.82 5.5M
2021-04-27 4.58 4.78 4.54 4.58 9.8M
2021-04-26 4.61 4.72 4.38 4.72 16.9M
2021-04-23 4.68 4.76 4.49 4.64 16.0M
2021-04-22 4.57 4.87 4.46 4.83 19.4M
2021-04-21 4.00 4.64 4.00 4.53 36.0M
2021-04-20 4.15 4.30 3.89 4.08 15.4M
2021-04-19 3.76 4.12 3.75 4.12 15.3M
2021-04-16 3.61 3.69 3.47 3.69 9.6M
2021-04-12 3.85 3.93 3.56 3.67 12.2M
2021-04-09 4.12 4.19 3.72 3.85 21.2M
2021-04-08 4.04 4.27 4.00 4.15 8.4M
2021-04-07 4.00 4.08 3.93 4.08 7.5M
2021-04-05 4.27 4.30 3.93 4.12 14.4M
2021-04-02 4.00 4.23 3.81 4.23 21.3M
2021-04-01 3.49 4.27 3.47 4.15 43.5M
2021-03-31 4.56 4.76 4.56 4.62 15.9M
2021-03-30 4.60 4.62 4.52 4.56 7.0M
2021-03-29 4.80 4.90 4.30 4.60 45.5M
2021-03-26 4.16 4.98 4.08 4.98 221.2M
2021-03-25 4.02 4.32 4.00 4.06 110.5M
2021-03-24 4.00 4.06 3.98 4.00 18.2M
2021-03-23 4.06 4.10 3.98 3.98 13.4M
2021-03-22 4.08 4.14 3.96 4.04 43.6M
2021-03-19 4.04 4.12 4.00 4.06 24.3M
2021-03-18 4.10 4.16 4.04 4.06 34.2M
2021-03-17 4.14 4.30 3.92 3.96 117.2M
2021-03-16 3.42 4.18 3.40 3.96 212.8M
2021-03-15 3.20 3.30 3.20 3.30 33.8M
2021-03-12 3.18 3.20 3.16 3.18 10.1M
2021-03-11 3.20 3.24 3.14 3.16 19.0M
2021-03-10 3.22 3.24 3.10 3.18 21.4M
2021-03-09 3.18 3.28 3.12 3.12 43.1M
2021-03-08 3.20 3.46 3.06 3.16 98.0M
2021-03-05 3.10 3.34 3.08 3.16 82.5M
2021-03-04 3.10 3.18 3.08 3.10 22.4M
2021-03-03 3.14 3.20 3.02 3.12 44.8M
2021-03-02 3.06 3.22 3.06 3.10 47.2M
2021-03-01 2.82 3.24 2.72 3.14 101.1M
2021-02-25 3.02 3.08 2.78 2.82 40.6M
2021-02-24 3.12 3.42 2.90 2.96 260.9M
2021-02-23 2.28 2.86 2.28 2.86 180.7M
2021-02-22 2.32 2.34 2.16 2.20 29.3M
2021-02-19 2.10 2.32 2.08 2.26 78.2M
2021-02-18 2.12 2.18 2.10 2.10 17.3M
2021-02-17 2.08 2.14 2.04 2.12 14.3M
2021-02-16 2.14 2.14 2.08 2.08 8.8M
2021-02-15 2.16 2.20 2.10 2.16 14.9M
2021-02-11 2.18 2.20 2.10 2.14 16.4M
2021-02-10 2.18 2.28 2.14 2.14 42.5M
2021-02-09 2.12 2.18 2.08 2.16 22.6M
2021-02-08 2.20 2.22 2.06 2.10 40.5M
2021-02-05 2.22 2.26 2.20 2.22 53.7M
2021-02-04 2.06 2.18 2.04 2.16 93.6M
2021-02-03 2.02 2.08 2.00 2.02 42.7M
2021-02-02 1.97 2.02 1.96 2.02 19.2M
2021-02-01 1.97 2.00 1.96 1.97 17.3M
2021-01-29 2.02 2.04 1.96 1.98 33.4M
2021-01-28 1.91 1.99 1.91 1.98 36.4M
2021-01-27 1.93 1.94 1.90 1.90 4.4M
2021-01-26 1.96 1.96 1.92 1.92 9.0M
2021-01-25 1.99 1.99 1.95 1.95 3.4M
2021-01-22 1.97 2.02 1.95 1.98 13.7M
2021-01-21 2.02 2.02 1.98 1.98 10.7M
2021-01-20 2.02 2.04 1.98 2.02 14.4M
2021-01-19 2.02 2.04 1.99 2.02 9.6M
2021-01-18 2.02 2.06 1.99 2.00 14.6M
2021-01-15 2.04 2.06 1.98 2.04 18.8M
2021-01-14 2.00 2.06 2.00 2.04 28.0M
2021-01-13 1.98 2.04 1.98 2.00 38.7M
2021-01-12 1.90 1.99 1.90 1.97 68.9M
2021-01-11 1.80 1.88 1.79 1.88 40.2M
2021-01-08 1.78 1.82 1.76 1.79 15.8M
2021-01-07 1.76 1.78 1.75 1.77 9.8M
2021-01-06 1.77 1.78 1.75 1.75 6.0M
2021-01-05 1.78 1.79 1.75 1.76 9.2M
2021-01-04 1.76 1.81 1.76 1.78 6.0M