A Dong Paint JSC (ADP)

ADP
🏛️ ベトナム →
26,200.00
最終更新: 2025-09-29
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
2023-12-29 16,231.70 16,231.70 16,231.70 16,231.70 0.0M
2023-12-28 15,975.40 15,975.40 15,975.40 15,975.40 0.0M
2023-12-27 16,488.00 16,488.00 15,975.40 15,975.40 0.0M
2023-12-25 16,658.80 16,658.80 16,402.50 16,402.50 0.0M
2023-12-21 16,060.80 16,231.70 16,060.80 16,231.70 0.0M
2023-12-20 16,146.20 16,146.20 15,804.50 15,975.40 0.0M
2023-12-19 16,231.70 16,231.70 16,231.70 16,231.70 0.0M
2023-12-15 16,231.70 16,231.70 16,189.00 16,189.00 0.0M
2023-12-14 16,060.80 16,317.10 16,060.80 16,317.10 0.0M
2023-12-13 17,086.00 17,086.00 15,505.50 15,505.50 0.0M
2023-12-12 16,231.70 16,658.80 16,231.70 16,488.00 0.0M
2023-12-06 15,590.90 15,590.90 15,377.40 15,590.90 0.0M
2023-12-05 15,420.10 15,420.10 15,420.10 15,420.10 0.0M
2023-12-04 16,317.10 16,317.10 16,231.70 16,231.70 0.0M
2023-12-01 16,317.10 16,317.10 16,317.10 16,317.10 0.0M
2023-11-29 15,804.50 16,231.70 15,804.50 16,231.70 0.0M
2023-11-28 15,804.50 15,804.50 15,804.50 15,804.50 0.0M
2023-11-27 15,804.50 15,804.50 15,804.50 15,804.50 0.0M
2023-11-09 15,719.10 15,719.10 15,719.10 15,719.10 0.0M
2023-11-08 15,719.10 15,719.10 15,719.10 15,719.10 0.0M
2023-11-06 15,719.10 15,719.10 15,719.10 15,719.10 0.0M
2023-11-01 16,132.80 16,132.80 15,181.30 15,305.40 0.0M
2023-10-30 16,256.80 16,256.80 15,305.40 15,305.40 0.0M
2023-10-26 15,346.80 15,346.80 15,305.40 15,305.40 0.0M
2023-10-25 15,346.80 16,422.30 15,346.80 16,422.30 0.0M
2023-10-23 15,636.40 15,677.70 15,636.40 15,677.70 0.0M
2023-10-18 15,140.00 15,140.00 14,891.80 14,891.80 0.0M
2023-10-16 16,546.40 16,546.40 15,636.40 15,636.40 0.0M
2023-10-13 15,553.60 16,546.40 15,553.60 16,546.40 0.0M
2023-10-12 15,346.80 15,719.10 15,346.80 15,553.60 0.0M
2023-10-11 14,891.80 16,463.70 14,891.80 16,463.70 0.0M
2023-10-10 16,505.00 16,505.00 15,388.20 15,388.20 0.0M
2023-10-09 16,546.40 16,546.40 16,546.40 16,546.40 0.0M
2023-10-06 16,546.40 16,546.40 16,215.50 16,215.50 0.0M
2023-10-04 15,967.30 15,967.30 15,967.30 15,967.30 0.0M
2023-10-02 14,933.10 14,933.10 14,933.10 14,933.10 0.0M
2023-09-27 14,891.80 14,891.80 14,891.80 14,891.80 0.0M
2023-09-26 15,305.40 15,719.10 15,305.40 15,719.10 0.0M
2023-09-25 15,305.40 15,305.40 15,305.40 15,305.40 0.0M
2023-09-22 15,884.60 15,884.60 15,884.60 15,884.60 0.0M
2023-09-21 16,132.80 16,132.80 15,884.60 15,884.60 0.0M
2023-09-18 16,546.40 16,546.40 16,546.40 16,546.40 0.0M
2023-09-13 16,960.10 16,960.10 16,960.10 16,960.10 0.0M
2023-09-11 16,546.40 16,546.40 16,546.40 16,546.40 0.0M
2023-09-07 17,456.50 17,456.50 17,373.70 17,373.70 0.0M
2023-09-06 17,456.50 17,456.50 17,456.50 17,456.50 0.0M
2023-08-31 17,539.20 17,539.20 17,539.20 17,539.20 0.0M
2023-08-30 17,042.80 17,373.70 16,546.40 17,208.30 0.0M
2023-08-29 16,298.20 16,960.10 16,298.20 16,960.10 0.0M
2023-08-28 16,298.20 16,298.20 16,298.20 16,298.20 0.0M
2023-08-25 16,132.80 16,132.80 15,719.10 15,719.10 0.0M
2023-08-24 16,132.80 16,132.80 16,132.80 16,132.80 0.0M
2023-08-22 15,884.60 15,884.60 15,884.60 15,884.60 0.0M
2023-08-18 15,719.10 15,801.80 15,719.10 15,801.80 0.0M
2023-08-17 15,884.60 15,884.60 15,719.10 15,884.60 0.0M
2023-08-16 15,884.60 15,967.30 15,719.10 15,884.60 0.0M
2023-08-15 15,884.60 15,884.60 15,719.10 15,884.60 0.0M
2023-08-14 15,801.80 15,801.80 15,636.40 15,636.40 0.0M
2023-08-11 15,719.10 15,884.60 15,719.10 15,884.60 0.0M
2023-08-10 15,346.80 16,050.00 15,346.80 15,884.60 0.0M
2023-08-09 15,967.30 16,050.00 15,884.60 16,050.00 0.0M
2023-08-08 15,967.30 16,132.80 15,884.60 16,132.80 0.0M
2023-08-07 16,794.60 16,794.60 15,801.80 15,884.60 0.0M
2023-08-04 15,967.30 16,008.70 15,470.90 15,967.30 0.0M
2023-08-03 15,470.90 15,470.90 15,305.40 15,305.40 0.0M
2023-08-02 16,050.00 16,050.00 15,470.90 15,553.60 0.0M
2023-08-01 15,925.90 16,091.40 15,222.70 16,091.40 0.0M
2023-07-31 16,050.00 16,546.40 15,843.20 16,050.00 0.0M
2023-07-28 16,546.40 16,546.40 15,967.30 16,091.40 0.0M
2023-07-27 19,028.40 19,028.40 16,298.20 17,125.50 0.0M
2023-07-13 16,546.40 16,960.10 16,463.70 16,960.10 0.0M
2023-07-12 16,546.40 16,546.40 16,546.40 16,546.40 0.0M
2023-07-11 16,380.90 16,380.90 15,388.20 16,380.90 0.0M
2023-07-10 15,388.20 15,388.20 15,305.40 15,305.40 0.0M
2023-07-06 15,305.40 16,629.10 15,222.70 16,463.70 0.0M
2023-07-05 15,305.40 15,305.40 15,222.70 15,222.70 0.0M
2023-07-04 16,711.90 16,711.90 15,305.40 15,305.40 0.0M
2023-07-03 16,629.10 16,629.10 16,546.40 16,546.40 0.0M
2023-06-30 15,636.40 15,719.10 15,636.40 15,719.10 0.0M
2023-06-29 15,553.60 15,636.40 15,553.60 15,636.40 0.0M
2023-06-28 15,636.40 15,636.40 15,636.40 15,636.40 0.0M
2023-06-27 15,305.40 15,305.40 15,305.40 15,305.40 0.0M
2023-06-26 15,222.70 15,222.70 15,140.00 15,140.00 0.0M
2023-06-23 15,388.20 16,050.00 15,222.70 15,719.10 0.0M
2023-06-22 15,305.40 15,305.40 15,140.00 15,140.00 0.0M
2023-06-21 15,884.60 15,884.60 15,140.00 15,140.00 0.0M
2023-06-19 16,215.50 16,215.50 14,974.50 14,974.50 0.0M
2023-06-14 17,539.20 17,539.20 17,539.20 17,539.20 0.0M
2023-06-12 17,539.20 17,539.20 16,546.40 16,546.40 0.0M
2023-06-09 17,373.70 17,373.70 17,373.70 17,373.70 0.0M
2023-06-08 17,125.50 17,125.50 17,125.50 17,125.50 0.0M
2023-06-06 17,125.50 17,125.50 17,125.50 17,125.50 0.0M
2023-06-05 17,125.50 17,125.50 17,125.50 17,125.50 0.0M
2023-06-02 16,960.10 16,960.10 16,960.10 16,960.10 0.0M
2023-06-01 17,373.70 17,373.70 17,373.70 17,373.70 0.0M
2023-05-31 16,546.40 16,546.40 16,546.40 16,546.40 0.0M
2023-05-30 17,373.70 17,373.70 15,719.10 15,719.10 0.0M
2023-05-15 15,636.40 15,636.40 15,636.40 15,636.40 0.0M
2023-05-12 15,874.50 15,874.50 15,398.20 15,398.20 0.0M
2023-05-11 20,900.00 20,900.00 20,900.00 16,588.80 0.0M
2023-05-08 16,588.80 16,588.80 16,588.80 16,588.80 0.0M
2023-05-05 16,668.20 16,668.20 16,588.80 16,588.80 0.0M
2023-04-26 15,715.70 15,715.70 15,715.70 15,715.70 0.0M
2023-04-25 15,636.40 15,795.10 15,636.40 15,795.10 0.0M
2023-04-24 15,636.40 15,636.40 15,636.40 15,636.40 0.0M
2023-04-21 15,318.90 15,318.90 15,318.90 15,318.90 0.0M
2023-04-20 15,318.90 15,318.90 15,318.90 15,318.90 0.0M
2023-04-19 15,239.50 15,239.50 15,239.50 15,239.50 0.0M
2023-04-18 15,160.10 15,160.10 15,160.10 15,160.10 0.0M
2023-04-17 15,239.50 15,239.50 15,239.50 15,239.50 0.0M
2023-04-14 15,080.80 15,477.60 15,080.80 15,477.60 0.0M
2023-04-13 15,080.80 15,080.80 14,287.00 14,287.00 0.0M
2023-04-11 15,080.80 15,080.80 14,048.90 14,048.90 0.0M
2023-04-07 16,430.10 16,509.50 16,430.10 16,509.50 0.0M
2023-04-05 15,795.10 15,874.50 13,969.50 13,969.50 0.0M
2023-04-03 14,048.90 14,048.90 13,890.20 13,890.20 0.0M
2023-03-30 14,922.00 14,922.00 14,922.00 14,922.00 0.0M
2023-03-29 13,493.30 15,477.60 13,493.30 15,477.60 0.0M
2023-03-27 15,636.40 16,588.80 12,699.60 12,699.60 0.0M
2023-03-24 14,763.30 14,842.60 14,763.30 14,842.60 0.0M
2023-03-23 13,175.80 13,175.80 12,779.00 12,858.30 0.0M
2023-03-22 14,683.90 14,683.90 14,683.90 14,683.90 0.0M
2023-03-21 15,080.80 16,668.20 15,080.80 16,668.20 0.0M
2023-03-17 17,620.70 18,017.50 13,493.30 13,493.30 0.0M
2023-03-16 15,636.40 15,715.70 15,636.40 15,715.70 0.0M
2023-03-14 14,207.70 14,207.70 14,048.90 14,048.90 0.0M
2023-03-13 13,511.30 17,062.90 13,511.30 16,985.70 0.0M
2023-03-10 16,213.60 16,213.60 13,511.30 13,511.30 0.0M
2023-03-09 14,746.70 15,055.50 14,746.70 15,055.50 0.0M
2023-03-08 13,125.30 14,669.50 12,893.70 14,669.50 0.0M
2023-03-07 14,978.30 14,978.30 14,978.30 14,978.30 0.0M
2023-03-06 13,125.30 13,125.30 13,125.30 13,125.30 0.0M
2023-03-03 13,897.40 13,897.40 11,426.70 13,125.30 0.0M
2023-03-01 13,125.30 13,125.30 13,125.30 13,125.30 0.0M
2023-02-27 13,511.30 13,511.30 13,511.30 13,511.30 0.0M
2023-02-24 14,437.80 14,437.80 14,437.80 14,437.80 0.0M
2023-02-23 14,283.40 14,283.40 14,283.40 14,283.40 0.0M
2023-02-21 14,283.40 14,283.40 14,283.40 14,283.40 0.0M
2023-02-20 14,283.40 14,283.40 14,206.20 14,206.20 0.0M
2023-02-17 13,897.40 13,897.40 13,125.30 13,897.40 0.0M
2023-02-16 13,125.30 13,356.90 13,125.30 13,356.90 0.0M
2023-02-15 13,048.10 13,125.30 13,048.10 13,125.30 0.0M
2023-02-14 13,048.10 13,048.10 13,048.10 13,048.10 0.0M
2023-02-13 12,044.40 13,356.90 12,044.40 13,356.90 0.0M
2023-02-10 12,970.90 12,970.90 11,349.50 11,812.80 0.0M
2023-02-09 13,202.50 13,356.90 13,202.50 13,356.90 0.0M
2023-02-08 12,044.40 12,044.40 12,044.40 12,044.40 0.0M
2023-02-07 12,121.60 12,121.60 11,581.20 11,581.20 0.0M
2023-02-03 13,511.30 13,511.30 13,511.30 13,511.30 0.0M
2023-02-02 13,125.30 13,511.30 13,125.30 13,511.30 0.0M
2023-02-01 13,511.30 13,511.30 13,511.30 13,511.30 0.0M
2023-01-31 14,129.00 14,206.20 11,812.80 11,812.80 0.0M
2023-01-30 13,665.80 13,820.20 13,665.80 13,820.20 0.0M
2023-01-19 13,665.80 13,665.80 11,503.90 11,503.90 0.0M
2023-01-18 12,970.90 13,048.10 12,970.90 12,970.90 0.0M
2023-01-17 13,588.50 13,743.00 13,588.50 13,743.00 0.0M
2023-01-16 11,967.20 11,967.20 11,967.20 11,967.20 0.0M
2023-01-13 11,967.20 14,051.80 11,967.20 14,051.80 0.0M
2023-01-11 12,353.20 12,353.20 12,353.20 12,353.20 0.0M
2023-01-10 11,272.30 11,272.30 10,577.50 10,577.50 0.0M
2023-01-03 11,195.10 11,195.10 10,577.50 10,577.50 0.0M