Cienco4 Group JSC (C4G)

C4G
🏛️ ベトナム →
9,000.00
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
09:15 9,400.00 9,400.00 9,400.00 9,400.00 0.7K
09:20 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
09:25 9,400.00 9,400.00 9,400.00 9,400.00 11.8K
09:30 9,400.00 9,400.00 9,300.00 9,300.00 1.2K
09:35 9,400.00 9,400.00 9,300.00 9,300.00 1.5K
09:40 9,300.00 9,300.00 9,300.00 9,300.00 1.7K
09:50 9,300.00 9,300.00 9,300.00 9,300.00 1.4K
09:55 9,300.00 9,300.00 9,300.00 9,300.00 19.9K
10:00 9,300.00 9,300.00 9,300.00 9,300.00 1.0K
10:05 9,300.00 9,300.00 9,300.00 9,300.00 22.6K
10:10 9,400.00 9,400.00 9,400.00 9,400.00 0.3K
10:15 9,300.00 9,300.00 9,300.00 9,300.00 11.0K
10:20 9,300.00 9,300.00 9,300.00 9,300.00 1.0K
10:25 9,300.00 9,300.00 9,300.00 9,300.00 4.1K
10:30 9,300.00 9,300.00 9,300.00 9,300.00 9.5K
10:35 9,300.00 9,300.00 9,300.00 9,300.00 9.9K
10:40 9,300.00 9,300.00 9,300.00 9,300.00 5.8K
10:45 9,300.00 9,300.00 9,300.00 9,300.00 6.1K
10:50 9,300.00 9,300.00 9,200.00 9,200.00 1.7K
10:55 9,300.00 9,300.00 9,300.00 9,300.00 0.9K
11:00 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
11:05 9,300.00 9,300.00 9,300.00 9,300.00 12.3K
11:10 9,300.00 9,300.00 9,300.00 9,300.00 2.3K
11:15 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
11:20 9,300.00 9,300.00 9,300.00 9,300.00 5.2K
11:25 9,300.00 9,300.00 9,300.00 9,300.00 5.9K
13:00 9,300.00 9,300.00 9,200.00 9,300.00 9.3K
13:05 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
13:10 9,200.00 9,200.00 9,200.00 9,200.00 23.5K
13:15 9,200.00 9,300.00 9,200.00 9,200.00 12.8K
13:20 9,300.00 9,300.00 9,200.00 9,200.00 7.0K
13:25 9,200.00 9,300.00 9,200.00 9,300.00 32.7K
13:30 9,200.00 9,300.00 9,200.00 9,300.00 3.4K
13:40 9,300.00 9,300.00 9,300.00 9,300.00 1.8K
13:45 9,300.00 9,300.00 9,300.00 9,300.00 10.9K
13:50 9,200.00 9,200.00 9,200.00 9,200.00 9.8K
13:55 9,200.00 9,300.00 9,200.00 9,300.00 24.4K
14:00 9,300.00 9,300.00 9,300.00 9,300.00 12.3K
14:05 9,300.00 9,300.00 9,300.00 9,300.00 2.4K
14:10 9,300.00 9,300.00 9,300.00 9,300.00 2.6K
14:15 9,300.00 9,300.00 9,300.00 9,300.00 43.8K
14:20 9,300.00 9,300.00 9,300.00 9,300.00 22.6K
14:25 9,300.00 9,300.00 9,200.00 9,300.00 37.3K
14:30 9,300.00 9,300.00 9,200.00 9,200.00 2.7K
14:35 9,300.00 9,300.00 9,300.00 9,300.00 0.6K
14:45 9,300.00 9,300.00 9,200.00 9,200.00 4.3K
14:50 9,300.00 9,300.00 9,200.00 9,200.00 2.1K
14:55 9,300.00 9,300.00 9,200.00 9,300.00 0.7K
日付 始値 高値 安値 終値 出来高
2025-10-03 9,200.00 9,200.00 9,000.00 9,000.00 0.8M
2025-10-02 9,200.00 9,400.00 9,100.00 9,200.00 0.8M
2025-10-01 9,400.00 9,400.00 9,200.00 9,300.00 0.4M
2025-09-30 9,500.00 9,600.00 9,100.00 9,400.00 1.5M
2025-09-29 9,500.00 9,700.00 9,400.00 9,500.00 1.5M
2025-09-26 9,500.00 9,700.00 9,400.00 9,500.00 1.9M
2025-09-25 9,300.00 9,600.00 9,300.00 9,500.00 2.4M
2025-09-24 9,200.00 9,400.00 9,100.00 9,300.00 0.9M
2025-09-23 9,300.00 9,300.00 9,100.00 9,200.00 0.6M
2025-09-22 9,200.00 9,300.00 9,000.00 9,200.00 1.7M
2025-09-19 9,400.00 9,400.00 9,200.00 9,300.00 0.7M
2025-09-18 9,300.00 9,500.00 9,300.00 9,400.00 1.0M
2025-09-17 9,600.00 9,600.00 9,300.00 9,300.00 0.9M
2025-09-16 10,100.00 10,100.00 9,300.00 9,500.00 5.7M
2025-09-15 9,600.00 9,700.00 9,400.00 9,600.00 2.1M
2025-09-12 9,200.00 9,700.00 9,200.00 9,500.00 1.7M
2025-09-11 9,300.00 9,400.00 9,100.00 9,300.00 1.2M
2025-09-10 9,300.00 9,600.00 9,300.00 9,400.00 1.9M
2025-09-09 9,300.00 9,400.00 9,100.00 9,400.00 1.2M
2025-09-08 8,200.00 9,600.00 8,200.00 9,200.00 2.3M
2025-09-05 9,700.00 9,800.00 9,500.00 9,600.00 4.3M
2025-09-04 9,500.00 9,700.00 9,400.00 9,700.00 3.9M
2025-09-03 9,300.00 9,600.00 9,200.00 9,500.00 2.8M
2025-08-29 9,300.00 9,400.00 9,100.00 9,300.00 2.0M
2025-08-28 9,200.00 9,300.00 9,100.00 9,300.00 1.3M
2025-08-27 9,300.00 9,500.00 9,100.00 9,200.00 1.7M
2025-08-26 9,000.00 9,400.00 8,800.00 9,300.00 1.8M
2025-08-25 9,300.00 9,500.00 8,800.00 9,000.00 3.7M
2025-08-22 9,700.00 9,700.00 9,200.00 9,300.00 4.2M
2025-08-21 10,300.00 10,300.00 9,700.00 9,700.00 2.1M
2025-08-20 10,800.00 10,800.00 9,500.00 10,100.00 6.1M
2025-08-19 10,400.00 10,900.00 10,200.00 10,600.00 5.4M
2025-08-18 9,500.00 10,500.00 9,500.00 10,400.00 6.5M
2025-08-15 9,800.00 9,800.00 9,300.00 9,500.00 4.1M
2025-08-14 9,900.00 9,900.00 9,600.00 9,800.00 2.2M
2025-08-13 9,900.00 10,100.00 9,500.00 9,900.00 3.6M
2025-08-12 10,200.00 10,200.00 9,700.00 9,900.00 3.0M
2025-08-11 9,600.00 10,300.00 9,600.00 10,000.00 5.5M
2025-08-08 9,600.00 9,800.00 9,400.00 9,600.00 4.0M
2025-08-07 9,400.00 9,500.00 9,200.00 9,500.00 5.2M
2025-08-06 9,200.00 9,500.00 9,100.00 9,400.00 1.9M
2025-08-05 8,900.00 9,500.00 8,900.00 9,200.00 5.9M
2025-08-04 8,900.00 9,200.00 8,800.00 9,200.00 3.0M
2025-08-01 8,800.00 9,100.00 8,600.00 8,900.00 1.8M
2025-07-31 8,900.00 8,900.00 8,600.00 8,800.00 2.3M
2025-07-30 8,600.00 9,100.00 8,600.00 8,900.00 2.0M
2025-07-29 9,300.00 9,500.00 8,700.00 8,800.00 5.4M
2025-07-28 9,000.00 9,300.00 9,000.00 9,300.00 3.5M
2025-07-25 9,000.00 9,100.00 8,900.00 9,000.00 2.2M
2025-07-24 8,800.00 9,000.00 8,800.00 8,900.00 1.4M
2025-07-23 8,800.00 9,200.00 8,800.00 9,000.00 3.1M
2025-07-22 8,700.00 8,900.00 8,600.00 8,800.00 1.3M
2025-07-21 8,900.00 9,300.00 8,700.00 8,800.00 2.1M
2025-07-18 9,000.00 9,100.00 8,600.00 8,900.00 2.4M
2025-07-17 8,700.00 9,200.00 8,700.00 9,100.00 4.7M
2025-07-16 8,300.00 9,000.00 8,200.00 8,700.00 4.2M
2025-07-15 8,400.00 8,500.00 8,200.00 8,300.00 1.3M
2025-07-14 8,300.00 8,400.00 8,100.00 8,400.00 1.1M
2025-07-11 8,400.00 8,400.00 8,200.00 8,300.00 1.4M
2025-07-10 8,500.00 8,600.00 8,300.00 8,400.00 1.4M
2025-07-09 8,400.00 8,600.00 8,300.00 8,500.00 2.7M
2025-07-08 8,200.00 8,400.00 8,200.00 8,400.00 1.9M
2025-07-07 8,200.00 8,200.00 8,100.00 8,200.00 0.7M
2025-07-04 8,100.00 8,200.00 8,100.00 8,200.00 0.7M
2025-07-03 8,100.00 8,300.00 8,000.00 8,000.00 1.2M
2025-07-02 8,200.00 8,300.00 8,100.00 8,200.00 0.9M
2025-07-01 8,200.00 8,600.00 8,100.00 8,200.00 1.5M
2025-06-30 8,300.00 8,400.00 8,100.00 8,200.00 1.5M
2025-06-27 8,500.00 8,500.00 8,200.00 8,300.00 1.6M
2025-06-26 8,500.00 8,500.00 8,300.00 8,500.00 1.0M
2025-06-25 8,200.00 8,700.00 8,200.00 8,500.00 3.3M
2025-06-24 8,100.00 8,200.00 8,000.00 8,200.00 0.6M
2025-06-23 8,100.00 8,100.00 7,900.00 8,100.00 0.5M
2025-06-20 8,200.00 8,200.00 8,000.00 8,200.00 0.5M
2025-06-19 8,200.00 8,200.00 8,000.00 8,200.00 0.6M
2025-06-18 8,200.00 8,400.00 8,100.00 8,200.00 0.8M
2025-06-17 8,100.00 8,400.00 8,100.00 8,200.00 0.6M
2025-06-16 8,000.00 8,200.00 8,000.00 8,200.00 0.9M
2025-06-13 8,300.00 8,300.00 8,000.00 8,100.00 1.5M
2025-06-12 8,100.00 8,500.00 8,100.00 8,300.00 1.4M
2025-06-11 8,100.00 8,200.00 8,000.00 8,100.00 0.5M
2025-06-10 8,000.00 8,200.00 7,900.00 8,100.00 0.9M
2025-06-09 8,400.00 8,400.00 7,900.00 8,000.00 1.3M
2025-06-06 8,500.00 8,600.00 8,200.00 8,400.00 1.8M
2025-06-05 8,400.00 8,800.00 8,300.00 8,500.00 2.5M
2025-06-04 8,200.00 8,600.00 8,200.00 8,300.00 2.4M
2025-06-03 7,500.00 8,200.00 7,500.00 8,100.00 3.0M
2025-06-02 7,500.00 7,700.00 7,300.00 7,600.00 1.1M
2025-05-30 7,600.00 7,700.00 7,300.00 7,500.00 0.7M
2025-05-29 7,700.00 7,700.00 7,500.00 7,700.00 0.7M
2025-05-28 7,500.00 7,800.00 7,500.00 7,700.00 1.8M
2025-05-27 7,400.00 7,500.00 7,300.00 7,500.00 1.1M
2025-05-26 7,200.00 7,400.00 7,200.00 7,300.00 0.6M
2025-05-23 7,500.00 7,500.00 7,300.00 7,300.00 0.7M
2025-05-22 7,500.00 7,600.00 7,300.00 7,500.00 0.6M
2025-05-21 7,400.00 7,600.00 7,200.00 7,600.00 1.7M
2025-05-20 7,200.00 7,500.00 7,200.00 7,300.00 0.8M
2025-05-19 7,500.00 7,700.00 7,400.00 7,400.00 0.8M
2025-05-16 7,400.00 7,800.00 7,300.00 7,500.00 2.0M
2025-05-15 7,300.00 7,400.00 7,200.00 7,400.00 1.2M
2025-05-14 7,200.00 7,300.00 7,100.00 7,200.00 0.7M
2025-05-13 7,200.00 7,300.00 7,100.00 7,300.00 0.6M
2025-05-12 7,200.00 7,200.00 7,000.00 7,200.00 1.0M
2025-05-09 7,300.00 7,400.00 7,200.00 7,200.00 0.8M
2025-05-08 7,200.00 7,300.00 7,100.00 7,300.00 1.7M
2025-05-07 7,300.00 7,300.00 7,100.00 7,200.00 1.0M
2025-05-06 7,300.00 7,400.00 7,200.00 7,300.00 0.7M
2025-05-05 7,300.00 7,300.00 7,200.00 7,300.00 0.2M
2025-04-29 7,200.00 7,300.00 7,100.00 7,300.00 0.5M
2025-04-28 7,300.00 7,400.00 7,200.00 7,200.00 0.4M
2025-04-25 7,100.00 7,400.00 7,100.00 7,300.00 0.8M
2025-04-24 7,200.00 7,300.00 7,100.00 7,200.00 0.3M
2025-04-23 7,200.00 7,300.00 7,100.00 7,200.00 0.4M
2025-04-22 7,200.00 7,300.00 6,600.00 7,100.00 1.2M
2025-04-21 7,300.00 7,400.00 7,200.00 7,300.00 0.3M
2025-04-18 7,200.00 7,400.00 7,200.00 7,300.00 0.7M
2025-04-17 7,100.00 7,300.00 7,100.00 7,200.00 0.4M
2025-04-16 7,100.00 7,300.00 7,100.00 7,100.00 0.5M
2025-04-15 7,300.00 7,400.00 7,000.00 7,100.00 0.8M
2025-04-14 7,200.00 7,400.00 7,100.00 7,300.00 0.8M
2025-04-11 7,400.00 7,700.00 6,900.00 7,300.00 1.8M
2025-04-10 6,700.00 6,700.00 6,700.00 6,700.00 0.2M
2025-04-09 6,000.00 6,300.00 5,600.00 6,000.00 1.6M
2025-04-08 7,000.00 7,000.00 5,900.00 6,000.00 2.0M
2025-04-04 7,000.00 7,300.00 6,400.00 7,000.00 2.1M
2025-04-03 8,200.00 8,200.00 7,000.00 7,100.00 3.9M
2025-04-02 8,000.00 8,400.00 8,000.00 8,200.00 0.8M
2025-04-01 8,300.00 8,400.00 8,200.00 8,300.00 0.3M
2025-03-31 8,300.00 8,400.00 8,200.00 8,300.00 0.3M
2025-03-28 8,400.00 8,400.00 8,200.00 8,300.00 0.5M
2025-03-27 8,400.00 8,500.00 8,300.00 8,400.00 0.4M
2025-03-26 8,500.00 8,500.00 8,400.00 8,500.00 0.3M
2025-03-25 8,500.00 8,600.00 8,400.00 8,500.00 0.5M
2025-03-24 8,500.00 8,600.00 8,400.00 8,500.00 0.9M
2025-03-21 8,500.00 8,600.00 8,500.00 8,500.00 0.3M
2025-03-20 8,500.00 8,600.00 8,400.00 8,600.00 0.4M
2025-03-19 8,600.00 8,600.00 8,500.00 8,500.00 0.5M
2025-03-18 8,600.00 8,700.00 8,400.00 8,600.00 0.6M
2025-03-17 8,500.00 8,600.00 8,400.00 8,500.00 0.8M
2025-03-14 8,400.00 8,600.00 8,400.00 8,600.00 0.7M
2025-03-13 8,800.00 8,800.00 8,400.00 8,500.00 1.0M
2025-03-12 8,800.00 8,900.00 8,700.00 8,700.00 0.4M
2025-03-11 8,800.00 9,000.00 8,600.00 8,900.00 1.1M
2025-03-10 8,800.00 8,800.00 8,600.00 8,800.00 1.4M
2025-03-07 8,600.00 8,800.00 8,600.00 8,800.00 1.0M
2025-03-06 8,600.00 8,600.00 8,500.00 8,600.00 0.5M
2025-03-05 8,600.00 8,700.00 8,500.00 8,600.00 0.6M
2025-03-04 8,600.00 8,800.00 8,500.00 8,700.00 0.6M
2025-03-03 8,800.00 8,800.00 8,500.00 8,600.00 1.1M
2025-02-28 8,800.00 8,800.00 8,700.00 8,800.00 0.5M
2025-02-27 8,800.00 8,800.00 8,600.00 8,800.00 0.8M
2025-02-26 8,900.00 8,900.00 8,700.00 8,700.00 1.0M
2025-02-25 9,000.00 9,100.00 8,800.00 8,900.00 1.2M
2025-02-24 9,100.00 9,100.00 8,900.00 9,000.00 0.9M
2025-02-21 8,800.00 9,300.00 8,700.00 9,100.00 1.9M
2025-02-20 8,800.00 8,900.00 8,700.00 8,900.00 0.9M
2025-02-19 8,900.00 8,900.00 8,700.00 8,900.00 0.8M
2025-02-18 8,900.00 8,900.00 8,700.00 8,900.00 0.9M
2025-02-17 8,800.00 9,000.00 8,700.00 8,900.00 1.3M
2025-02-14 8,800.00 9,000.00 8,700.00 8,800.00 0.8M
2025-02-13 8,800.00 8,800.00 8,600.00 8,800.00 0.6M
2025-02-12 8,800.00 9,000.00 8,600.00 8,800.00 1.2M
2025-02-11 8,500.00 8,900.00 8,500.00 8,800.00 1.6M
2025-02-10 8,400.00 8,600.00 8,400.00 8,500.00 1.1M
2025-02-07 8,300.00 8,500.00 8,200.00 8,400.00 1.1M
2025-02-06 8,300.00 8,400.00 8,200.00 8,400.00 0.7M
2025-02-05 8,500.00 8,500.00 8,300.00 8,400.00 0.6M
2025-02-04 8,100.00 8,500.00 8,000.00 8,500.00 2.1M
2025-02-03 8,000.00 8,100.00 7,900.00 8,000.00 0.5M
2025-01-24 7,900.00 8,000.00 7,800.00 8,000.00 0.3M
2025-01-23 7,900.00 8,000.00 7,800.00 8,000.00 0.7M
2025-01-22 8,200.00 8,300.00 7,900.00 8,000.00 0.3M
2025-01-21 8,200.00 8,200.00 8,000.00 8,100.00 0.2M
2025-01-20 8,100.00 8,300.00 8,000.00 8,200.00 0.5M
2025-01-17 8,000.00 8,100.00 7,900.00 8,100.00 0.7M
2025-01-16 8,100.00 8,200.00 8,000.00 8,000.00 0.3M
2025-01-15 7,800.00 8,200.00 7,700.00 8,100.00 1.5M
2025-01-14 7,800.00 7,800.00 7,700.00 7,700.00 0.2M
2025-01-13 7,700.00 7,900.00 7,600.00 7,700.00 0.3M
2025-01-10 7,800.00 7,800.00 7,600.00 7,700.00 0.3M
2025-01-09 8,300.00 8,300.00 7,700.00 7,700.00 0.1M
2025-01-08 7,700.00 7,800.00 7,600.00 7,800.00 0.2M
2025-01-07 7,800.00 7,800.00 7,700.00 7,700.00 0.2M
2025-01-06 7,700.00 7,900.00 7,700.00 7,700.00 0.3M
2025-01-03 8,000.00 8,000.00 7,800.00 7,900.00 0.2M
2025-01-02 7,900.00 8,000.00 7,800.00 7,900.00 0.2M