sbi royal banner
Slide
Banner SBI 2
Banner SBI 3
previous arrow
next arrow

当社証券口座をお持ちで、リアルタイム

株価確認サイトのお申込ご希望の際は、

ブローカレッジ部へご連絡ください。

電話: +855 23 999 595

Eメール:  brokerage@sbiroyal.com

DateClosing IndexChange%ChangeOpeningHighLowTrading Volume (shr)Trading Value (KHR)Market Cap.(Mil.KHR)
27/09/2021 ▼5.00 ▼1.01494.93495.49490.8683,946820,435,1607,447,991
23/09/2021 ▼0.75 ▼0.15496.82497.70495.7723,126236,959,3707,523,782
22/09/2021 ▼1.37 ▼0.27497.57498.71496.2571,193619,079,0707,535,121
21/09/2021 ▼0.25 ▼0.05499.01499.10497.4333,194343,241,3107,555,878
20/09/2021 ▼1.20 ▼0.24501.02501.02497.7534,369325,838,7307,559,780
17/09/2021 ▲1.45▲0.29497.61503.44497.5243,530413,293,8407,577,944
16/09/2021 ▼1.48 ▼0.30499.67499.98497.2347,764460,814,0707,555,895
15/09/2021 ▼3.46 ▼0.69502.56502.56497.6555,626567,731,9807,578,443
14/09/2021 ▼1.60 ▼0.32503.57504.71501.3460,367593,506,2207,630,842
13/09/2021 ▼2.72 ▼0.54507.68507.68503.5841,713380,265,8107,655,100
10/09/2021 ▼0.22 ▼0.04507.67507.81506.0235,206386,625,5207,696,432
09/09/2021▲0.010.00507.14509.39506.6629,707271,546,7407,699,721
08/09/2021 ▼0.94 ▼0.18508.59510.11507.5451,926617,404,8107,699,593
07/09/2021▲0.91 ▼0.80507.69509.07506.4436,025357,365,5607,713,864
06/09/2021 ▼4.67 ▼0.91512.58515.55506.3283,011882,760,5507,700,078
03/09/2021▲6.10▲1.20507.97512.56507.9757,039626,432,8507,770,795
02/09/2021▲3.36 ▼0.67502.85517.55502.2872,663811,112,5207,678,347
01/09/2021 ▼5.57 ▼1.10508.30508.50495.02146,8641,523,327,0107,627,419
31/08/2021 ▼3.82 ▼0.75510.93511.73507.1876,706702,457,9707,711,854
30/08/2021 ▼5.81 ▼1.12518.32518.76511.02152,2291,284,273,7607,769,729
27/08/2021 ▼1.43 ▼0.28518.96521.53517.0684,402871,818,8807,857,919
26/08/2021 ▼1.97 ▼0.38521.45522.02519.3745,417459,476,5407,879,678
25/08/2021▲0.31▲0.06521.42522.58520.7750,386541,405,3407,909,434
24/08/2021 ▼3.12 ▼0.60525.05525.05520.8772,418792,336,9007,904,850
23/08/2021 ▼1.05 ▼0.20526.09526.70523.7664,560597,752,9907,952,120
20/08/2021▲0.28▲0.05525.25526.29524.2289,284657,726,7807,968,022
19/08/2021▲1.54 ▼29.00523.07532.71523.0760,962657,810,9107,963,838
18/08/2021 ▼1.33 ▼0.25523.92524.14522.4288,356860,294,8507,940,458
17/08/2021 ▼6.03 ▼0.61527.59527.59524.23112,2361,108,710,0207,960,600
13/08/2021 ▼1.68 ▼32.00532.44533.15530.21138,207994,418,6108,052,001
12/08/2021▲1.99▲0.38531.19533.82531.19266,5161,769,203,9108,077,537
11/08/2021 ▼0.26 ▼0.05530.22531.97530.1376,822730,948,2408,047,300
10/08/2021 ▼0.19 ▼0.04531.26531.98530.5679,651714,248,0908,051,340
09/08/2021 ▼0.60 ▼11.00532.32535.15530.6192,523967,814,7508,054,135
06/08/2021▲1.36▲0.26529.64531.67528.5196,463980,922,4008,063,256
05/08/2021 ▼2.97 ▼0.56532.25532.25528.2197,161980,332,7608,042,665
04/08/2021 ▼3.01 ▼0.56534.69535.26531.49113,9361,105,231,3608,087,691
03/08/2021 ▼1.58 ▼0.29538.30538.60534.55108,3171,057,580,1708,133,350
02/08/2021 ▼2.89 ▼0.53541.63541.63537.8467,151640,123,5208,157,288
30/07/2021 ▼0.80 ▼0.15540.28541.42539.1699,777814,622,0308,201,138
29/07/2021▲0.58▲0.11540.20543.96539.1868,777692,872,7708,213,314
28/07/2021 ▼1.05 ▼0.19541.02541.59539.0784,580999,227,4308,204,534
27/07/2021 ▼2.54 ▼0.47544.55544.75541.5158,993607,472,6908,220,349
26/07/2021 ▼0.67 ▼0.12545.55546.20543.6071,806649,110,5908,258,967
23/07/2021▲0.07▲0.01544.79546.41543.92106,7711,183,454,8608,269,130
22/07/2021▲3.10▲0.57542.04545.56541.77115,017975,373,6408,268,042
21/07/2021▲0.98▲0.18540.35542.50539.7878,652898,681,2908,221,021
20/07/2021 ▼2.09 ▼0.38541.95542.52540.38106,479761,180,0208,206,157
19/07/2021 ▼1.31 ▼0.24542.98543.82540.0981,779697,577,5308,237,885
16/07/2021 ▼0.78 ▼0.14543.87545.53542.37119,4071,002,522,6008,257,668
15/07/2021 ▼2.22 ▼0.41547.04548.06542.9897,2941,154,056,2308,269,615
14/07/2021 ▼3.11 ▼0.56551.72553.58544.92165,7781,857,856,8808,303,274
13/07/2021▲3.26▲0.60548.11555.29548.11177,5941,954,105,2708,350,460
12/07/2021▲9.00▲1.67541.03551.81541.03321,1423,861,104,4208,300,923
09/07/2021▲4.67▲0.88532.28538.31531.76191,4252,153,444,9208,164,422
08/07/2021▲0.06▲0.01536.49537.20532.16101,5991,085,138,8408,093,596
07/07/2021▲6.80▲1.29525.65541.94525.65242,8592,847,729,4608,092,721
06/07/2021 ▼5.69 ▼1.07532.57532.62526.73172,6651,958,245,6207,989,543
05/07/2021 ▼14.58 ▼2.67544.86544.86527.30308,2433,238,050,8908,075,884
02/07/2021 ▼5.29 ▼0.96548.00549.91546.04195,3892,081,700,2408,296,985
01/07/2021 ▼1.87 ▼0.34553.90554.36551.69107,1451,276,756,3708,377,265
30/06/2021 ▼3.05 ▼0.55554.27556.23553.08102,8801,137,298,8408,405,558
29/06/2021 ▼2.17 ▼0.39555.85558.53552.48205,2381,998,504,4108,451,834
28/06/2021 ▼2.14 ▼0.38560.64561.90550.10336,2694,040,013,0008,484,735
25/06/2021▲4.62▲0.83558.53561.75555.53225,7722,492,625,4908,517,243
24/06/2021 ▼4.58 ▼0.82561.49561.59556.04209,0682,406,285,8008,447,087
23/06/2021 ▼2.06 ▼0.37565.39566.19560.95345,1562,492,315,6908,516,687
22/06/2021 ▼1.72 ▼0.30566.43568.68561.92502,4084,590,531,2008,547,799
21/06/2021▲19.20▲3.52512.61576.16512.611,067,00312,700,395,4908,573,923
17/06/2021 ▼51.17 ▼8.57555.58555.69544.73422,9402,879,774,7808,282,675
16/06/2021 ▼49.31 ▼7.63599.75599.77595.75317,5163,424,669,0409,058,767
15/06/2021 ▼0.51 ▼0.08646.11648.46645.5475,589660,594,9209,806,753
14/06/2021 ▼1.20 ▼0.19648.18648.84647.0281,567473,837,6509,814,415
11/06/2021▲0.68▲0.10649.66651.03647.68113,063655,200,5609,832,614
10/06/2021 ▼3.03 ▼0.47647.39650.53646.6344,117513,593,2609,822,304
09/06/2021 ▼4.15 ▼0.63654.95655.36648.9499,373762,999,1109,868,356
08/06/2021▲0.53▲0.08653.84654.92653.1445,193349,177,5109,931,200
07/06/2021 ▼0.36 ▼0.06655.20656.39653.1570,955474,738,6409,923,246
04/06/2021▲1.03▲0.16654.79655.29653.7631,414310,519,1309,928,647
03/06/2021 ▼1.13 ▼0.17654.11655.22652.2936,509357,308,4309,913,043
02/06/2021 ▼2.13 ▼0.33656.91658.40653.6726,059219,608,6709,930,213
01/06/2021▲1.30▲0.20656.34659.71655.38108,985740,537,8009,962,472
31/05/2021▲4.09▲0.62653.69656.06651.0656,254476,935,5109,942,758
28/05/2021▲1.28▲0.20649.85651.62649.85124,567502,742,6209,880,725
27/05/2021▲0.63▲0.10651.89652.74649.0892,561348,978,4409,861,306
26/05/2021 ▼0.70 ▼0.11652.63652.63649.2942,469256,835,7909,851,737
25/05/2021▲0.13▲0.02648.49653.45648.49135,912620,019,8409,862,354
24/05/2021 ▼4.88 ▼0.75651.23652.75650.13229,456932,994,8509,860,393
21/05/2021▲0.38▲0.06655.94657.35653.45122,030574,894,4109,934,437
20/05/2021▲1.83▲0.28653.71655.57652.9294,595407,781,7309,928,723
19/05/2021▲0.10▲0.02653.20653.84651.7282,388466,225,2609,900,944
18/05/2021 ▼3.07 ▼0.47655.48655.48652.14130,834696,743,4209,899,372
17/05/2021 ▼0.45 ▼0.07656.34657.67653.9196,943579,455,8909,945,974
13/05/2021 ▼1.52 ▼0.23658.42660.42654.38121,793744,416,7009,952,746
12/05/2021▲3.07▲0.47654.88660.52654.57257,0361,680,630,2109,975,774
11/05/2021 ▼2.92 ▼0.45655.88661.20654.67327,0421,482,475,0609,929,254
10/05/2021▲657.59▲100.00655.67657.59649.38207,2441,156,052,9109,973,535
NameClosing Price%ChangeChange
GTI4,500 ▼3.690
PPAP14,980▲1.050
PWSA7,040▲0.280
PPSP2,060▲0.47 ▼10
PAS13,6600.00▲140
ABC11,080▲0.16 ▼200
PEPC3,130▲0.32 ▼50
DBD2,290▲20