City Auto Corp (CTF)

CTF
🏛️ ベトナム →
20,750.00
最終更新: 2025-10-01
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
2021-12-31 19,714.30 19,761.90 19,238.10 19,238.10 0.4M
2021-12-30 19,381.00 19,666.70 19,238.10 19,666.70 0.5M
2021-12-29 19,714.30 19,714.30 19,095.20 19,571.40 0.4M
2021-12-28 19,476.20 19,666.70 19,476.20 19,571.40 0.4M
2021-12-27 19,095.20 19,523.80 19,047.60 19,476.20 0.4M
2021-12-24 19,000.00 19,523.80 18,857.10 19,333.30 0.4M
2021-12-23 18,904.80 19,142.90 18,619.00 19,142.90 0.4M
2021-12-22 18,761.90 19,047.60 18,571.40 19,047.60 0.4M
2021-12-21 19,000.00 19,000.00 18,476.20 18,857.10 0.4M
2021-12-20 18,952.40 19,047.60 18,428.60 19,047.60 0.4M
2021-12-17 18,761.90 19,047.60 18,571.40 19,047.60 0.4M
2021-12-16 18,952.40 18,952.40 18,619.00 18,857.10 0.4M
2021-12-15 19,047.60 19,047.60 18,571.40 19,047.60 0.4M
2021-12-14 19,000.00 19,047.60 18,761.90 19,047.60 0.3M
2021-12-13 19,047.60 19,142.90 18,809.50 19,047.60 0.4M
2021-12-10 19,142.90 19,238.10 18,761.90 19,047.60 0.3M
2021-12-09 18,714.30 19,190.50 18,714.30 19,142.90 0.4M
2021-12-08 19,333.30 19,333.30 19,047.60 19,285.70 0.3M
2021-12-07 19,714.30 19,714.30 18,666.70 19,428.60 0.4M
2021-12-06 19,381.00 19,952.40 19,047.60 19,428.60 0.3M
2021-12-03 18,823.00 19,362.10 18,373.80 19,362.10 0.4M
2021-12-02 18,733.20 18,867.90 18,418.70 18,867.90 0.4M
2021-12-01 18,957.80 18,957.80 18,418.70 18,688.20 0.4M
2021-11-30 18,778.10 19,272.20 18,194.10 18,778.10 0.4M
2021-11-29 18,598.40 18,688.20 18,373.80 18,688.20 0.4M
2021-11-26 18,823.00 18,867.90 18,418.70 18,867.90 0.4M
2021-11-25 18,598.40 18,823.00 18,418.70 18,823.00 0.3M
2021-11-24 18,418.70 18,912.80 18,059.30 18,778.10 0.4M
2021-11-23 18,688.20 18,688.20 18,239.00 18,688.20 0.3M
2021-11-22 18,643.30 18,688.20 17,969.40 18,688.20 0.4M
2021-11-19 18,867.90 18,957.80 17,834.70 18,688.20 0.4M
2021-11-18 19,317.20 19,317.20 18,553.50 19,047.60 0.3M
2021-11-17 19,496.90 19,541.80 18,553.50 19,451.90 0.3M
2021-11-16 18,283.90 19,541.80 17,969.40 19,496.90 0.4M
2021-11-15 18,239.00 18,328.80 17,969.40 18,283.90 0.4M
2021-11-12 18,194.10 18,283.90 18,104.20 18,283.90 0.4M
2021-11-11 18,239.00 18,239.00 18,149.10 18,239.00 0.4M
2021-11-10 18,194.10 18,373.80 18,194.10 18,239.00 0.4M
2021-11-09 18,283.90 18,328.80 18,059.30 18,149.10 0.4M
2021-11-08 18,239.00 18,328.80 18,104.20 18,328.80 0.4M
2021-11-05 18,328.80 18,328.80 17,969.40 18,328.80 0.4M
2021-11-04 18,328.80 18,373.80 17,699.90 18,328.80 0.4M
2021-11-03 18,373.80 18,373.80 17,969.40 18,373.80 0.4M
2021-11-02 18,149.10 18,463.60 18,149.10 18,418.70 0.4M
2021-11-01 18,373.80 18,418.70 18,283.90 18,418.70 0.4M
2021-10-29 18,283.90 18,418.70 18,194.10 18,373.80 0.4M
2021-10-28 18,149.10 18,283.90 18,149.10 18,283.90 0.4M
2021-10-27 18,014.40 18,149.10 17,924.50 18,149.10 0.4M
2021-10-26 18,014.40 18,014.40 17,924.50 18,014.40 0.4M
2021-10-25 18,014.40 18,014.40 17,789.80 18,014.40 0.4M
2021-10-22 18,014.40 18,014.40 17,834.70 18,014.40 0.4M
2021-10-21 18,059.30 18,059.30 17,834.70 18,014.40 0.3M
2021-10-20 18,059.30 18,059.30 17,969.40 18,059.30 0.3M
2021-10-19 18,059.30 18,059.30 17,924.50 18,059.30 0.3M
2021-10-18 18,059.30 18,059.30 17,969.40 18,059.30 0.4M
2021-10-15 18,059.30 18,059.30 17,699.90 18,059.30 0.3M
2021-10-14 18,059.30 18,104.20 17,969.40 18,059.30 0.4M
2021-10-13 18,014.40 18,059.30 18,014.40 18,059.30 0.3M
2021-10-12 17,969.40 18,014.40 17,879.60 18,014.40 0.4M
2021-10-11 17,924.50 17,969.40 17,699.90 17,969.40 0.4M
2021-10-08 17,834.70 17,924.50 17,789.80 17,879.60 0.4M
2021-10-07 17,879.60 17,924.50 17,789.80 17,879.60 0.4M
2021-10-06 17,879.60 17,924.50 17,699.90 17,879.60 0.4M
2021-10-05 17,834.70 17,879.60 17,565.10 17,879.60 0.4M
2021-10-04 17,879.60 17,879.60 17,655.00 17,879.60 0.4M
2021-10-01 17,924.50 17,924.50 17,699.90 17,924.50 0.4M
2021-09-30 17,789.80 17,924.50 17,789.80 17,924.50 0.4M
2021-09-29 17,744.80 17,879.60 16,801.40 17,879.60 0.4M
2021-09-28 17,744.80 17,789.80 17,520.20 17,565.10 0.3M
2021-09-27 17,699.90 17,969.40 17,250.70 17,969.40 0.2M
2021-09-24 18,059.30 18,059.30 17,744.80 18,014.40 0.3M
2021-09-23 18,059.30 18,104.20 17,789.80 18,059.30 0.3M
2021-09-22 18,059.30 18,104.20 17,834.70 18,104.20 0.3M
2021-09-21 18,104.20 18,104.20 17,879.60 18,059.30 0.3M
2021-09-20 18,059.30 18,149.10 17,744.80 18,104.20 0.4M
2021-09-17 18,059.30 18,059.30 17,744.80 18,059.30 0.3M
2021-09-16 18,059.30 18,059.30 17,879.60 18,059.30 0.4M
2021-09-15 17,969.40 18,059.30 17,879.60 18,059.30 0.3M
2021-09-14 18,014.40 18,059.30 17,879.60 18,059.30 0.4M
2021-09-13 18,014.40 18,014.40 17,789.80 18,014.40 0.4M
2021-09-10 18,059.30 18,059.30 17,834.70 18,014.40 0.4M
2021-09-09 18,014.40 18,059.30 17,924.50 18,014.40 0.4M
2021-09-08 18,059.30 18,059.30 17,924.50 18,059.30 0.4M
2021-09-07 18,149.10 18,149.10 17,879.60 18,149.10 0.4M
2021-09-06 18,014.40 18,149.10 17,879.60 18,149.10 0.4M
2021-09-01 18,059.30 18,104.20 17,744.80 18,059.30 0.4M
2021-08-31 18,149.10 18,149.10 17,879.60 18,059.30 0.4M
2021-08-30 18,014.40 18,149.10 17,969.40 18,104.20 0.4M
2021-08-27 18,014.40 18,059.30 17,789.80 18,059.30 0.3M
2021-08-26 17,969.40 18,059.30 17,699.90 18,014.40 0.3M
2021-08-25 17,969.40 18,104.20 17,834.70 18,014.40 0.3M
2021-08-24 17,969.40 18,059.30 17,655.00 18,059.30 0.3M
2021-08-23 17,924.50 18,059.30 17,610.10 18,059.30 0.3M
2021-08-20 18,059.30 18,059.30 17,610.10 17,924.50 0.3M
2021-08-19 17,969.40 18,059.30 17,744.80 18,059.30 0.3M
2021-08-18 17,969.40 17,969.40 17,789.80 17,969.40 0.3M
2021-08-17 17,969.40 18,059.30 17,610.10 18,059.30 0.3M
2021-08-16 17,924.50 17,969.40 17,610.10 17,969.40 0.4M
2021-08-13 17,655.00 17,969.40 17,520.20 17,969.40 0.3M
2021-08-12 17,969.40 17,969.40 17,789.80 17,969.40 0.3M
2021-08-11 18,059.30 18,059.30 17,610.10 17,969.40 0.3M
2021-08-10 17,969.40 18,014.40 17,520.20 18,014.40 0.3M
2021-08-09 18,194.10 18,194.10 17,699.90 18,014.40 0.3M
2021-08-06 18,014.40 18,014.40 17,699.90 18,014.40 0.3M
2021-08-05 18,149.10 18,149.10 17,789.80 18,059.30 0.4M
2021-08-04 18,239.00 18,328.80 18,059.30 18,194.10 0.3M
2021-08-03 18,239.00 18,283.90 18,194.10 18,239.00 0.3M
2021-08-02 18,239.00 18,373.80 17,250.70 18,283.90 0.4M
2021-07-30 18,553.50 18,553.50 18,239.00 18,283.90 0.3M
2021-07-29 18,508.50 18,643.30 18,328.80 18,643.30 0.3M
2021-07-28 18,553.50 18,643.30 18,463.60 18,598.40 0.3M
2021-07-27 18,373.80 18,688.20 18,239.00 18,598.40 0.3M
2021-07-26 18,239.00 18,328.80 18,059.30 18,328.80 0.3M
2021-07-23 18,239.00 18,239.00 17,655.00 18,239.00 0.3M
2021-07-22 18,194.10 18,239.00 18,014.40 18,194.10 0.3M
2021-07-21 18,194.10 18,239.00 18,059.30 18,239.00 0.3M
2021-07-20 18,149.10 18,239.00 18,149.10 18,194.10 0.3M
2021-07-19 18,283.90 18,283.90 18,104.20 18,149.10 0.3M
2021-07-16 18,194.10 18,328.80 18,194.10 18,328.80 0.3M
2021-07-15 18,149.10 18,239.00 18,014.40 18,239.00 0.3M
2021-07-14 18,194.10 18,239.00 18,104.20 18,149.10 0.3M
2021-07-13 18,194.10 18,283.90 18,149.10 18,194.10 0.3M
2021-07-12 18,283.90 18,328.80 18,104.20 18,194.10 0.3M
2021-07-09 18,328.80 18,328.80 17,969.40 18,239.00 0.3M
2021-07-08 18,463.60 18,463.60 17,969.40 18,328.80 0.3M
2021-07-07 18,373.80 18,553.50 18,149.10 18,463.60 0.3M
2021-07-06 18,508.50 18,508.50 18,239.00 18,373.80 0.3M
2021-07-05 18,508.50 18,643.30 18,239.00 18,508.50 0.3M
2021-07-02 18,508.50 18,598.40 18,373.80 18,508.50 0.3M
2021-07-01 18,239.00 18,508.50 17,969.40 18,508.50 0.3M
2021-06-30 18,418.70 18,508.50 18,059.30 18,373.80 0.2M
2021-06-29 18,733.20 18,733.20 18,418.70 18,508.50 0.2M
2021-06-28 18,508.50 18,778.10 18,508.50 18,778.10 0.2M
2021-06-25 18,688.20 18,733.20 18,328.80 18,688.20 0.2M
2021-06-24 18,239.00 18,643.30 17,834.70 18,643.30 0.2M
2021-06-23 18,418.70 18,508.50 18,059.30 18,239.00 0.2M
2021-06-22 18,328.80 18,463.60 18,059.30 18,328.80 0.2M
2021-06-21 18,418.70 18,688.20 18,239.00 18,239.00 0.2M
2021-06-18 18,239.00 18,418.70 18,239.00 18,418.70 0.2M
2021-06-17 18,239.00 18,508.50 18,239.00 18,328.80 0.2M
2021-06-16 18,418.70 18,508.50 18,239.00 18,328.80 0.2M
2021-06-15 18,688.20 19,317.20 18,418.70 18,418.70 0.2M
2021-06-14 18,418.70 18,553.50 18,418.70 18,418.70 0.2M
2021-06-11 18,373.80 18,508.50 18,328.80 18,418.70 0.2M
2021-06-10 18,418.70 18,823.00 18,373.80 18,373.80 0.2M
2021-06-09 18,328.80 18,418.70 18,239.00 18,373.80 0.2M
2021-06-08 18,328.80 18,418.70 18,239.00 18,328.80 0.2M
2021-06-07 18,463.60 18,508.50 18,059.30 18,328.80 0.2M
2021-06-04 18,418.70 18,418.70 18,239.00 18,418.70 0.2M
2021-06-03 18,149.10 18,418.70 18,149.10 18,418.70 0.2M
2021-06-02 17,610.10 18,059.30 17,610.10 18,059.30 0.2M
2021-06-01 18,239.00 18,283.90 17,879.60 18,014.40 0.1M
2021-05-31 18,239.00 18,239.00 17,834.70 18,239.00 0.2M
2021-05-28 17,924.50 18,239.00 17,655.00 18,239.00 0.3M
2021-05-27 18,059.30 18,059.30 17,655.00 17,924.50 0.2M
2021-05-26 17,969.40 18,059.30 17,744.80 18,059.30 0.2M
2021-05-25 17,969.40 17,969.40 17,789.80 17,969.40 0.2M
2021-05-24 18,059.30 18,059.30 17,699.90 17,969.40 0.2M
2021-05-21 17,520.20 18,059.30 17,520.20 18,059.30 0.2M
2021-05-20 17,969.40 18,059.30 17,520.20 18,059.30 0.2M
2021-05-19 17,430.40 17,969.40 17,295.60 17,969.40 0.3M
2021-05-18 17,520.20 17,565.10 17,250.70 17,430.40 0.2M
2021-05-17 17,610.10 17,610.10 17,250.70 17,520.20 0.2M
2021-05-14 17,160.80 17,610.10 17,160.80 17,610.10 0.2M
2021-05-13 17,520.20 17,699.90 17,205.70 17,699.90 0.2M
2021-05-12 17,385.40 17,520.20 17,205.70 17,520.20 0.2M
2021-05-11 17,385.40 17,565.10 17,115.90 17,115.90 0.2M
2021-05-10 17,520.20 17,655.00 17,385.40 17,655.00 0.2M
2021-05-07 17,385.40 17,744.80 17,385.40 17,744.80 0.2M
2021-05-06 17,430.40 17,789.80 17,385.40 17,789.80 0.2M
2021-05-05 17,385.40 17,834.70 17,295.60 17,834.70 0.2M
2021-05-04 17,610.10 17,834.70 17,250.70 17,834.70 0.2M
2021-04-29 17,610.10 17,969.40 17,160.80 17,969.40 0.2M
2021-04-28 17,385.40 17,699.90 17,071.00 17,699.90 0.2M
2021-04-27 17,520.20 17,789.80 17,385.40 17,789.80 0.1M
2021-04-26 17,475.30 17,924.50 17,430.40 17,924.50 0.1M
2021-04-23 17,879.60 17,969.40 17,385.40 17,969.40 0.2M
2021-04-22 17,879.60 18,059.30 17,475.30 18,014.40 0.2M
2021-04-20 17,789.80 17,969.40 17,475.30 17,969.40 0.2M
2021-04-19 17,430.40 17,879.60 17,430.40 17,879.60 0.2M
2021-04-16 17,430.40 17,879.60 17,430.40 17,879.60 0.1M
2021-04-15 17,879.60 17,879.60 17,430.40 17,879.60 0.1M
2021-04-14 17,385.40 17,879.60 17,385.40 17,879.60 0.2M
2021-04-13 17,385.40 17,879.60 17,340.50 17,879.60 0.1M
2021-04-12 17,699.90 17,879.60 17,250.70 17,879.60 0.2M
2021-04-09 17,205.70 17,879.60 17,205.70 17,879.60 0.2M
2021-04-08 17,969.40 17,969.40 17,250.70 17,879.60 0.1M
2021-04-07 17,250.70 17,969.40 17,250.70 17,969.40 0.2M
2021-04-06 18,149.10 18,149.10 17,160.80 18,149.10 0.2M
2021-04-05 17,115.90 18,149.10 17,115.90 18,149.10 0.1M
2021-04-02 17,385.40 18,059.30 17,071.00 18,059.30 0.1M
2021-04-01 18,328.80 18,328.80 17,205.70 18,283.90 0.2M
2021-03-31 19,047.60 19,047.60 17,744.80 18,418.70 0.1M
2021-03-30 17,879.60 19,047.60 16,891.30 19,047.60 0.1M
2021-03-29 17,789.80 17,879.60 16,891.30 17,879.60 0.2M
2021-03-26 17,340.50 17,969.40 16,801.40 17,969.40 0.2M
2021-03-25 18,149.10 18,149.10 17,160.80 18,059.30 0.1M
2021-03-24 17,924.50 18,149.10 17,160.80 18,149.10 0.1M
2021-03-23 18,194.10 18,194.10 17,115.90 17,789.80 0.1M
2021-03-22 17,969.40 18,194.10 17,969.40 18,194.10 0.1M
2021-03-19 18,283.90 18,283.90 18,014.40 18,283.90 0.1M
2021-03-18 18,149.10 18,328.80 17,969.40 18,283.90 0.1M
2021-03-17 18,239.00 18,239.00 17,879.60 18,149.10 0.2M
2021-03-16 18,328.80 18,328.80 17,879.60 18,239.00 0.2M
2021-03-15 18,239.00 18,328.80 17,879.60 18,328.80 0.2M
2021-03-12 18,373.80 18,373.80 17,969.40 18,283.90 0.2M
2021-03-11 18,778.10 18,778.10 18,014.40 18,373.80 0.2M
2021-03-10 18,867.90 18,867.90 17,969.40 18,823.00 0.1M
2021-03-09 18,418.70 18,867.90 17,744.80 18,867.90 0.1M
2021-03-08 18,328.80 18,418.70 18,014.40 18,418.70 0.1M
2021-03-05 18,328.80 18,328.80 18,059.30 18,328.80 0.1M
2021-03-04 18,418.70 18,508.50 18,239.00 18,328.80 0.1M
2021-03-03 18,239.00 18,418.70 18,194.10 18,328.80 0.1M
2021-03-02 18,373.80 18,373.80 17,834.70 18,239.00 0.2M
2021-03-01 18,508.50 18,508.50 17,879.60 18,373.80 0.2M
2021-02-26 18,778.10 18,778.10 17,699.90 18,508.50 0.1M
2021-02-25 18,418.70 18,778.10 17,655.00 18,778.10 0.2M
2021-02-24 18,373.80 18,867.90 17,565.10 18,418.70 0.1M
2021-02-23 17,385.40 18,373.80 17,385.40 18,373.80 0.1M
2021-02-22 17,969.40 18,867.90 17,520.20 17,969.40 0.1M
2021-02-19 18,733.20 18,733.20 17,879.60 18,059.30 0.1M
2021-02-18 18,239.00 18,239.00 18,149.10 18,194.10 0.2M
2021-02-17 18,194.10 18,283.90 17,969.40 18,194.10 0.2M
2021-02-09 19,047.60 19,182.40 17,699.90 18,239.00 0.1M
2021-02-08 19,946.10 19,946.10 17,475.30 18,149.10 0.1M
2021-02-05 17,969.40 18,778.10 17,834.70 18,778.10 0.1M
2021-02-04 17,969.40 19,182.40 17,879.60 18,867.90 0.1M
2021-02-03 17,969.40 19,137.50 17,699.90 18,688.20 0.2M
2021-02-02 17,969.40 17,969.40 17,789.80 17,969.40 0.1M
2021-02-01 17,520.20 17,969.40 17,295.60 17,969.40 0.1M
2021-01-29 17,969.40 17,969.40 17,789.80 17,969.40 0.0M
2021-01-28 17,969.40 17,969.40 17,565.10 17,969.40 0.1M
2021-01-27 17,969.40 17,969.40 17,699.90 17,969.40 0.1M
2021-01-26 17,969.40 17,969.40 17,744.80 17,969.40 0.1M
2021-01-25 17,969.40 17,969.40 17,385.40 17,969.40 0.1M
2021-01-22 18,059.30 18,059.30 17,295.60 17,969.40 0.1M
2021-01-21 17,969.40 17,969.40 17,834.70 17,969.40 0.1M
2021-01-20 18,059.30 18,059.30 17,789.80 17,969.40 0.1M
2021-01-19 18,239.00 18,239.00 17,789.80 18,059.30 0.1M
2021-01-18 17,969.40 18,239.00 17,699.90 18,239.00 0.2M
2021-01-15 18,149.10 18,149.10 17,655.00 17,969.40 0.1M
2021-01-14 18,059.30 18,328.80 17,699.90 18,014.40 0.1M
2021-01-13 17,969.40 18,059.30 17,520.20 18,059.30 0.1M
2021-01-12 17,969.40 17,969.40 17,520.20 17,969.40 0.1M
2021-01-11 18,059.30 18,059.30 17,789.80 17,969.40 0.1M
2021-01-08 18,059.30 18,059.30 17,699.90 17,969.40 0.1M
2021-01-07 17,969.40 18,014.40 17,699.90 17,969.40 0.1M
2021-01-06 17,699.90 17,969.40 16,891.30 17,969.40 0.1M
2021-01-05 17,789.80 17,924.50 17,250.70 17,655.00 0.1M
2021-01-04 17,610.10 17,924.50 17,475.30 17,924.50 0.1M