CGT (PCT)

PCT
🏛️ ベトナム →
10,600.00
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
2022-12-30 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2022-12-29 4,700.00 4,900.00 4,500.00 4,900.00 0.0M
2022-12-28 4,900.00 5,000.00 4,700.00 4,900.00 0.0M
2022-12-27 4,700.00 4,900.00 4,700.00 4,800.00 0.0M
2022-12-26 4,700.00 4,700.00 4,600.00 4,700.00 0.0M
2022-12-23 5,000.00 5,000.00 4,700.00 4,700.00 0.0M
2022-12-22 4,800.00 5,000.00 4,800.00 5,000.00 0.0M
2022-12-21 5,100.00 5,100.00 5,000.00 5,000.00 0.0M
2022-12-20 5,400.00 5,400.00 4,900.00 5,100.00 0.0M
2022-12-19 5,300.00 5,400.00 5,300.00 5,400.00 0.0M
2022-12-16 5,100.00 5,600.00 5,100.00 5,300.00 0.1M
2022-12-15 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2022-12-14 5,600.00 5,900.00 5,200.00 5,200.00 0.0M
2022-12-13 5,800.00 5,800.00 5,700.00 5,700.00 0.0M
2022-12-12 5,900.00 5,900.00 5,300.00 5,300.00 0.0M
2022-12-09 5,500.00 5,900.00 5,500.00 5,500.00 0.0M
2022-12-08 6,000.00 6,000.00 5,500.00 5,900.00 0.0M
2022-12-07 5,800.00 5,900.00 5,800.00 5,900.00 0.0M
2022-12-06 5,600.00 6,000.00 5,600.00 6,000.00 0.0M
2022-12-05 5,800.00 5,900.00 5,800.00 5,900.00 0.0M
2022-12-02 5,900.00 6,000.00 5,700.00 6,000.00 0.0M
2022-12-01 5,600.00 5,900.00 5,600.00 5,900.00 0.0M
2022-11-30 5,800.00 6,000.00 5,800.00 5,900.00 0.0M
2022-11-29 5,900.00 5,900.00 5,400.00 5,800.00 0.0M
2022-11-28 5,900.00 5,900.00 5,400.00 5,900.00 0.0M
2022-11-25 5,600.00 5,900.00 5,400.00 5,900.00 0.0M
2022-11-24 5,600.00 6,000.00 5,600.00 6,000.00 0.0M
2022-11-22 5,700.00 6,100.00 5,500.00 6,100.00 0.0M
2022-11-21 5,600.00 6,100.00 5,600.00 6,100.00 0.0M
2022-11-18 5,500.00 6,100.00 5,500.00 6,100.00 0.0M
2022-11-17 6,000.00 6,100.00 6,000.00 6,100.00 0.0M
2022-11-16 5,900.00 6,000.00 5,900.00 6,000.00 0.0M
2022-11-14 6,000.00 6,100.00 5,500.00 6,100.00 0.0M
2022-11-11 6,000.00 6,100.00 5,900.00 6,000.00 0.0M
2022-11-10 6,200.00 6,200.00 5,800.00 5,800.00 0.0M
2022-11-09 6,400.00 6,500.00 6,000.00 6,400.00 0.0M
2022-11-08 6,700.00 6,700.00 6,000.00 6,100.00 0.0M
2022-11-07 6,100.00 6,600.00 6,100.00 6,600.00 0.0M
2022-11-04 6,800.00 6,800.00 6,100.00 6,700.00 0.0M
2022-11-03 6,900.00 6,900.00 6,500.00 6,700.00 0.0M
2022-11-02 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2022-11-01 6,900.00 7,200.00 6,800.00 6,800.00 0.0M
2022-10-31 7,200.00 7,200.00 7,000.00 7,000.00 0.0M
2022-10-28 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2022-10-27 6,400.00 6,400.00 6,000.00 6,400.00 0.0M
2022-10-26 6,083.33 6,083.33 5,916.66 5,916.66 0.0M
2022-10-25 5,916.66 5,916.66 5,750.00 5,750.00 0.0M
2022-10-24 5,750.00 6,000.00 5,750.00 5,916.66 0.0M
2022-10-21 6,000.00 6,000.00 5,750.00 5,750.00 0.0M
2022-10-20 5,916.66 6,000.00 5,833.33 6,000.00 0.0M
2022-10-19 5,750.00 5,916.66 5,750.00 5,916.66 0.0M
2022-10-18 5,583.33 5,833.33 5,583.33 5,833.33 0.0M
2022-10-17 5,666.67 5,916.66 5,416.67 5,750.00 0.0M
2022-10-14 5,666.67 5,666.67 5,500.00 5,666.67 0.0M
2022-10-13 5,750.00 5,750.00 5,416.67 5,750.00 0.0M
2022-10-12 5,833.33 6,166.66 5,750.00 5,750.00 0.0M
2022-10-11 5,666.67 6,083.33 5,666.67 5,666.67 0.0M
2022-10-10 5,583.33 5,583.33 5,250.00 5,583.33 0.0M
2022-10-07 5,250.00 5,583.33 5,166.67 5,583.33 0.0M
2022-10-06 5,750.00 5,750.00 5,333.33 5,666.67 0.0M
2022-10-05 5,750.00 5,833.33 5,250.00 5,833.33 0.0M
2022-10-04 5,750.00 5,750.00 5,250.00 5,666.67 0.0M
2022-10-03 5,916.66 5,916.66 5,750.00 5,750.00 0.0M
2022-09-30 5,833.33 5,833.33 5,583.33 5,750.00 0.0M
2022-09-29 6,083.33 6,083.33 5,666.67 6,000.00 0.0M
2022-09-28 5,833.33 6,250.00 5,833.33 6,250.00 0.0M
2022-09-27 6,333.33 6,333.33 5,250.00 5,833.33 0.0M
2022-09-26 5,583.33 5,916.66 5,583.33 5,833.33 0.0M
2022-09-23 5,750.00 6,083.33 5,750.00 6,083.33 0.0M
2022-09-22 6,000.00 6,000.00 5,833.33 6,000.00 0.0M
2022-09-21 6,333.33 6,333.33 5,833.33 6,083.33 0.0M
2022-09-20 6,166.66 6,166.66 5,833.33 6,083.33 0.0M
2022-09-19 6,166.66 6,166.66 5,916.66 6,083.33 0.0M
2022-09-16 6,333.33 6,333.33 6,166.66 6,166.66 0.0M
2022-09-15 6,416.66 6,416.66 6,416.66 6,416.66 0.0M
2022-09-14 6,250.00 6,583.33 6,250.00 6,583.33 0.0M
2022-09-13 6,333.33 6,583.33 6,250.00 6,583.33 0.0M
2022-09-12 6,750.00 6,750.00 6,416.66 6,416.66 0.0M
2022-09-09 6,666.66 6,666.66 6,333.33 6,500.00 0.0M
2022-09-08 6,250.00 6,583.33 6,250.00 6,333.33 0.0M
2022-09-07 6,333.33 7,000.00 6,333.33 6,666.66 0.0M
2022-09-06 6,750.00 6,833.33 6,333.33 6,750.00 0.0M
2022-09-05 6,750.00 6,750.00 6,333.33 6,416.66 0.0M
2022-08-31 6,666.66 7,250.00 6,666.66 6,750.00 0.0M
2022-08-30 7,250.00 7,666.66 6,666.66 7,250.00 0.0M
2022-08-29 7,333.33 7,833.33 7,166.66 7,250.00 0.2M
2022-08-26 6,916.66 7,166.66 6,916.66 7,166.66 0.1M
2022-08-25 6,083.33 6,583.33 6,083.33 6,583.33 0.1M
2022-08-24 5,833.33 6,083.33 5,833.33 6,000.00 0.0M
2022-08-23 5,666.67 5,916.66 5,666.67 5,833.33 0.0M
2022-08-22 5,500.00 5,750.00 5,500.00 5,750.00 0.0M
2022-08-19 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2022-08-18 5,666.67 5,666.67 5,666.67 5,666.67 0.0M
2022-08-17 5,583.33 5,916.66 5,500.00 5,750.00 0.0M
2022-08-16 5,666.67 5,666.67 5,666.67 5,666.67 0.0M
2022-08-15 5,750.00 5,833.33 5,750.00 5,833.33 0.0M
2022-08-12 5,833.33 5,833.33 5,750.00 5,750.00 0.0M
2022-08-11 5,833.33 6,000.00 5,833.33 5,833.33 0.0M
2022-08-10 5,583.33 5,833.33 5,583.33 5,833.33 0.0M
2022-08-09 5,666.67 5,666.67 5,416.67 5,500.00 0.0M
2022-08-08 5,666.67 5,750.00 5,416.67 5,666.67 0.0M
2022-08-05 5,833.33 5,833.33 5,583.33 5,666.67 0.0M
2022-08-04 5,750.00 5,833.33 5,583.33 5,583.33 0.0M
2022-08-03 5,500.00 5,833.33 5,416.67 5,750.00 0.0M
2022-08-01 5,833.33 5,916.66 5,833.33 5,916.66 0.0M
2022-07-29 5,833.33 5,916.66 5,833.33 5,916.66 0.0M
2022-07-28 5,666.67 6,000.00 5,583.33 5,916.66 0.0M
2022-07-27 5,333.33 5,833.33 5,333.33 5,750.00 0.0M
2022-07-26 5,666.67 5,750.00 5,500.00 5,750.00 0.0M
2022-07-25 5,416.67 5,750.00 5,416.67 5,750.00 0.0M
2022-07-22 6,166.66 6,250.00 5,833.33 5,833.33 0.0M
2022-07-21 6,083.33 6,083.33 5,750.00 5,833.33 0.0M
2022-07-20 5,833.33 5,833.33 5,750.00 5,750.00 0.0M
2022-07-19 5,333.33 5,833.33 5,333.33 5,666.67 0.0M
2022-07-18 5,083.33 5,416.67 5,083.33 5,333.33 0.0M
2022-07-15 5,083.33 5,083.33 5,000.00 5,083.33 0.0M
2022-07-14 4,916.67 5,083.33 4,750.00 4,750.00 0.0M
2022-07-13 4,916.67 5,000.00 4,750.00 4,916.67 0.0M
2022-07-12 4,833.33 4,916.67 4,833.33 4,833.33 0.0M
2022-07-11 4,750.00 4,833.33 4,666.67 4,750.00 0.0M
2022-07-08 4,416.67 4,750.00 4,416.67 4,750.00 0.0M
2022-07-07 4,416.67 4,500.00 4,416.67 4,416.67 0.0M
2022-07-06 4,500.00 4,583.33 4,166.67 4,416.67 0.0M
2022-07-05 4,666.67 4,750.00 4,416.67 4,583.33 0.0M
2022-07-04 4,500.00 4,750.00 4,333.33 4,750.00 0.0M
2022-07-01 4,833.33 4,833.33 4,583.33 4,750.00 0.0M
2022-06-30 4,916.67 5,000.00 4,666.67 4,833.33 0.0M
2022-06-29 4,916.67 4,916.67 4,833.33 4,833.33 0.0M
2022-06-28 4,833.33 4,916.67 4,750.00 4,916.67 0.0M
2022-06-27 5,000.00 5,000.00 4,750.00 4,833.33 0.0M
2022-06-24 4,833.33 5,083.33 4,833.33 5,000.00 0.0M
2022-06-23 5,166.67 5,166.67 4,750.00 5,166.67 0.0M
2022-06-22 5,000.00 5,166.67 4,500.00 5,166.67 0.0M
2022-06-21 4,750.00 5,000.00 4,750.00 5,000.00 0.0M
2022-06-20 5,250.00 5,250.00 4,666.67 5,083.33 0.0M
2022-06-17 5,333.33 5,333.33 5,083.33 5,083.33 0.0M
2022-06-16 5,666.67 5,666.67 5,583.33 5,583.33 0.0M
2022-06-15 5,666.67 5,750.00 5,250.00 5,666.67 0.0M
2022-06-14 5,333.33 6,000.00 5,333.33 5,666.67 0.0M
2022-06-13 6,000.00 6,000.00 5,666.67 5,666.67 0.0M
2022-06-10 6,000.00 6,166.66 6,000.00 6,166.66 0.0M
2022-06-09 6,083.33 6,166.66 6,083.33 6,166.66 0.0M
2022-06-08 6,166.66 6,250.00 5,916.66 6,250.00 0.0M
2022-06-07 5,833.33 6,166.66 5,833.33 6,166.66 0.0M
2022-06-06 5,916.66 6,166.66 5,916.66 6,166.66 0.0M
2022-06-03 6,000.00 6,416.66 5,833.33 6,166.66 0.0M
2022-06-02 6,250.00 6,250.00 6,000.00 6,083.33 0.0M
2022-06-01 6,000.00 6,166.66 6,000.00 6,166.66 0.0M
2022-05-31 6,166.66 6,250.00 6,166.66 6,250.00 0.0M
2022-05-30 6,000.00 6,250.00 5,916.66 6,250.00 0.0M
2022-05-27 5,750.00 6,000.00 5,750.00 5,833.33 0.0M
2022-05-26 5,916.66 6,000.00 5,666.67 5,833.33 0.0M
2022-05-25 6,000.00 6,000.00 5,833.33 6,000.00 0.0M
2022-05-24 6,000.00 6,000.00 5,666.67 5,916.66 0.0M
2022-05-23 6,333.33 6,333.33 5,500.00 6,000.00 0.1M
2022-05-20 6,416.66 6,416.66 5,833.33 6,083.33 0.0M
2022-05-19 5,916.66 7,000.00 5,916.66 6,416.66 0.0M
2022-05-18 6,583.33 7,000.00 6,500.00 6,500.00 0.0M
2022-05-17 6,166.66 6,583.33 6,000.00 6,583.33 0.0M
2022-05-16 5,833.33 6,416.66 5,833.33 6,083.33 0.0M
2022-05-13 6,000.00 6,416.66 5,416.67 5,833.33 0.0M
2022-05-12 6,583.33 7,083.33 5,916.66 6,000.00 0.0M
2022-05-11 6,666.66 6,666.66 6,250.00 6,500.00 0.0M
2022-05-10 6,333.33 6,916.66 6,250.00 6,916.66 0.0M
2022-05-09 7,166.66 7,166.66 6,833.33 6,916.66 0.0M
2022-05-06 7,083.33 7,666.66 6,916.66 7,250.00 0.1M
2022-05-05 7,666.66 7,666.66 7,333.33 7,666.66 0.3M
2022-05-04 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2022-04-29 5,833.33 6,416.66 5,833.33 6,416.66 0.1M
2022-04-28 6,083.33 6,083.33 5,833.33 5,833.33 0.0M
2022-04-27 5,833.33 6,000.00 5,583.33 6,000.00 0.0M
2022-04-26 5,833.33 5,833.33 5,583.33 5,833.33 0.0M
2022-04-25 6,666.66 6,666.66 5,833.33 6,000.00 0.0M
2022-04-22 5,750.00 6,250.00 5,750.00 6,250.00 0.0M
2022-04-21 6,083.33 6,083.33 5,583.33 5,833.33 0.1M
2022-04-20 6,666.66 6,666.66 6,083.33 6,166.66 0.0M
2022-04-19 6,666.66 6,916.66 6,500.00 6,583.33 0.0M
2022-04-18 7,250.00 7,500.00 6,750.00 7,083.33 0.1M
2022-04-15 7,666.66 7,666.66 7,250.00 7,500.00 0.0M
2022-04-14 7,583.33 7,666.66 7,500.00 7,583.33 0.0M
2022-04-13 7,166.66 7,500.00 7,166.66 7,500.00 0.0M
2022-04-12 7,500.00 7,500.00 7,250.00 7,333.33 0.0M
2022-04-08 7,750.00 7,750.00 7,166.66 7,500.00 0.1M
2022-04-07 7,916.66 7,916.66 7,666.66 7,833.33 0.0M
2022-04-06 8,166.66 8,333.33 8,000.00 8,083.33 0.0M
2022-04-05 8,333.33 8,666.66 8,333.33 8,500.00 0.0M
2022-04-04 7,666.66 8,416.66 7,500.00 8,333.33 0.2M
2022-04-01 7,833.33 7,833.33 7,083.33 7,666.66 0.1M
2022-03-31 8,333.33 8,333.33 7,833.33 7,833.33 0.1M
2022-03-30 8,666.66 8,750.00 7,833.33 8,333.33 0.1M
2022-03-29 8,833.33 8,916.66 8,583.33 8,666.66 0.1M
2022-03-28 9,083.33 9,416.66 8,916.66 8,916.66 0.1M
2022-03-25 9,250.00 9,333.33 9,000.00 9,166.66 0.1M
2022-03-24 9,250.00 9,500.00 9,000.00 9,250.00 0.1M
2022-03-23 9,500.00 9,583.33 9,083.33 9,333.33 0.1M
2022-03-22 9,083.33 9,583.33 9,083.33 9,500.00 0.1M
2022-03-21 8,916.66 9,750.00 8,666.66 9,083.33 0.2M
2022-03-18 9,666.66 10,000.00 9,000.00 9,500.00 0.1M
2022-03-17 9,666.66 10,750.00 9,083.33 9,666.66 0.1M
2022-03-16 10,083.33 10,833.33 9,416.66 10,083.33 0.2M
2022-03-15 9,083.33 10,416.66 9,083.33 10,416.66 0.3M
2022-03-14 10,083.33 10,583.33 10,083.33 10,083.33 0.1M
2022-03-11 13,499.99 13,499.99 11,166.66 11,166.66 0.6M
2022-03-10 12,333.33 12,333.33 12,333.33 12,333.33 0.1M
2022-03-09 11,166.66 11,250.00 11,083.33 11,250.00 0.2M
2022-03-08 10,250.00 10,250.00 10,166.66 10,250.00 0.3M
2022-03-07 9,250.00 9,333.33 9,250.00 9,333.33 0.1M
2022-03-04 8,166.66 8,500.00 7,916.66 8,500.00 0.2M
2022-03-03 7,000.00 7,750.00 7,000.00 7,750.00 0.2M
2022-03-02 7,083.33 7,166.66 6,833.33 7,083.33 0.0M
2022-03-01 7,333.33 7,333.33 6,833.33 7,166.66 0.0M
2022-02-28 7,166.66 7,250.00 7,000.00 7,250.00 0.0M
2022-02-25 7,166.66 7,250.00 7,083.33 7,083.33 0.0M
2022-02-24 6,833.33 7,333.33 6,833.33 6,916.66 0.1M
2022-02-23 6,666.66 6,916.66 6,666.66 6,833.33 0.0M
2022-02-22 6,583.33 6,666.66 6,583.33 6,583.33 0.0M
2022-02-21 6,583.33 6,750.00 6,583.33 6,666.66 0.0M
2022-02-18 6,500.00 6,750.00 6,500.00 6,666.66 0.0M
2022-02-17 6,583.33 6,750.00 6,500.00 6,500.00 0.0M
2022-02-16 6,666.66 6,750.00 6,583.33 6,750.00 0.0M
2022-02-15 7,083.33 7,083.33 6,666.66 6,750.00 0.0M
2022-02-14 6,666.66 7,166.66 6,666.66 6,750.00 0.0M
2022-02-11 7,000.00 7,000.00 6,666.66 6,666.66 0.0M
2022-02-10 7,000.00 7,083.33 7,000.00 7,000.00 0.0M
2022-02-09 7,000.00 7,000.00 6,833.33 7,000.00 0.0M
2022-02-08 6,833.33 7,000.00 6,833.33 6,916.66 0.0M
2022-02-07 6,666.66 6,916.66 6,666.66 6,916.66 0.0M
2022-01-28 6,750.00 6,750.00 6,583.33 6,666.66 0.0M
2022-01-27 6,750.00 6,750.00 6,500.00 6,666.66 0.0M
2022-01-26 6,500.00 6,750.00 6,500.00 6,583.33 0.0M
2022-01-25 6,500.00 6,500.00 6,250.00 6,500.00 0.0M
2022-01-24 6,500.00 6,833.33 6,250.00 6,500.00 0.0M
2022-01-21 6,833.33 6,833.33 6,250.00 6,500.00 0.0M
2022-01-20 6,333.33 6,666.66 6,166.66 6,666.66 0.0M
2022-01-19 6,916.66 6,916.66 6,250.00 6,833.33 0.0M
2022-01-18 7,166.66 7,166.66 6,583.33 6,916.66 0.0M
2022-01-17 7,416.66 7,500.00 6,833.33 7,250.00 0.0M
2022-01-14 6,916.66 7,166.66 6,833.33 7,166.66 0.0M
2022-01-13 7,083.33 7,333.33 7,000.00 7,333.33 0.0M
2022-01-12 7,666.66 7,666.66 7,000.00 7,416.66 0.0M
2022-01-11 7,333.33 7,833.33 7,250.00 7,666.66 0.1M
2022-01-10 7,166.66 7,500.00 7,083.33 7,250.00 0.1M
2022-01-07 7,333.33 7,333.33 7,000.00 7,166.66 0.0M
2022-01-06 7,333.33 7,333.33 7,250.00 7,333.33 0.0M
2022-01-05 7,250.00 7,416.66 7,250.00 7,333.33 0.0M
2022-01-04 7,250.00 7,333.33 7,166.66 7,166.66 0.0M