CPC (CPC)

CPC
🏛️ ベトナム →
17,300.00
最終更新: 2025-10-08
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 17,399.45 18,702.50 17,399.45 18,702.50 0.0M
2021-12-30 17,629.40 17,629.40 17,629.40 17,629.40 0.0M
2021-12-29 17,629.40 18,012.65 17,629.40 17,629.40 0.0M
2021-12-28 18,089.30 18,089.30 18,089.30 18,089.30 0.0M
2021-12-27 18,549.20 18,549.20 18,089.30 18,089.30 0.0M
2021-12-24 18,012.65 18,702.50 16,862.91 18,319.25 0.0M
2021-12-23 17,169.50 18,549.20 17,169.50 18,549.20 0.0M
2021-12-22 17,706.05 19,085.74 17,016.21 18,932.44 0.0M
2021-12-21 18,242.60 18,242.60 18,242.60 18,242.60 0.0M
2021-12-17 18,319.25 18,319.25 18,319.25 18,319.25 0.0M
2021-12-16 16,709.61 18,089.30 16,709.61 17,936.00 0.0M
2021-12-15 17,016.21 17,629.40 17,016.21 17,629.40 0.0M
2021-12-14 17,092.85 18,395.90 17,092.85 17,936.00 0.0M
2021-12-10 17,399.45 18,319.25 17,246.15 18,319.25 0.0M
2021-12-09 17,169.50 19,085.74 17,016.21 18,625.85 0.0M
2021-12-08 17,629.40 18,702.50 17,629.40 18,702.50 0.0M
2021-12-07 17,629.40 18,779.15 17,629.40 18,779.15 0.0M
2021-12-06 19,162.39 19,162.39 17,706.05 17,706.05 0.0M
2021-12-01 17,629.40 19,468.99 16,939.56 19,468.99 0.0M
2021-11-30 18,319.25 18,319.25 18,319.25 18,319.25 0.0M
2021-11-25 19,162.39 19,698.94 19,162.39 19,698.94 0.0M
2021-11-24 20,618.73 20,618.73 18,242.60 19,928.89 0.0M
2021-11-23 21,845.13 21,845.13 18,165.95 19,852.24 0.0M
2021-11-22 20,542.08 20,542.08 19,928.89 19,928.89 0.0M
2021-11-19 20,618.73 20,618.73 20,618.73 20,618.73 0.0M
2021-11-18 17,782.70 19,928.89 17,782.70 19,698.94 0.0M
2021-11-17 19,162.39 19,162.39 19,085.74 19,162.39 0.0M
2021-11-16 20,618.73 22,611.62 19,162.39 19,162.39 0.0M
2021-11-15 22,994.87 22,994.87 20,772.03 20,772.03 0.0M
2021-11-12 21,001.98 21,001.98 21,001.98 21,001.98 0.0M
2021-11-11 21,078.63 21,231.93 17,629.40 21,001.98 0.0M
2021-11-10 22,994.87 22,994.87 19,315.69 19,315.69 0.0M
2021-11-09 21,461.88 21,461.88 21,461.88 21,461.88 0.0M
2021-11-08 17,706.05 20,772.03 17,629.40 20,772.03 0.0M
2021-11-05 19,545.64 19,545.64 19,085.74 19,085.74 0.0M
2021-11-04 17,016.21 17,782.70 17,016.21 17,782.70 0.0M
2021-11-03 18,012.65 18,012.65 17,322.80 17,859.35 0.0M
2021-11-02 15,943.11 17,552.75 15,943.11 17,552.75 0.0M
2021-11-01 18,932.44 18,932.44 16,862.91 17,016.21 0.0M
2021-10-29 16,862.91 17,246.15 16,862.91 17,246.15 0.0M
2021-10-28 16,862.91 17,322.80 16,786.26 17,322.80 0.0M
2021-10-27 15,943.11 17,629.40 15,943.11 17,399.45 0.0M
2021-10-25 19,085.74 19,085.74 17,246.15 17,246.15 0.0M
2021-10-22 16,479.66 17,399.45 16,479.66 17,399.45 0.0M
2021-10-21 17,246.15 17,246.15 16,862.91 17,246.15 0.0M
2021-10-20 15,713.16 17,399.45 15,713.16 17,399.45 0.0M
2021-10-19 17,246.15 17,246.15 17,169.50 17,169.50 0.0M
2021-10-18 17,399.45 17,399.45 17,399.45 17,399.45 0.0M
2021-10-15 15,943.11 16,786.26 15,713.16 16,786.26 0.0M
2021-10-14 17,552.75 17,552.75 16,709.61 16,862.91 0.0M
2021-10-13 17,169.50 17,169.50 15,253.27 16,709.61 0.0M
2021-10-12 16,249.71 16,249.71 16,249.71 16,249.71 0.0M
2021-10-11 15,636.51 17,476.10 15,636.51 16,403.01 0.0M
2021-10-08 17,246.15 17,246.15 15,406.56 16,403.01 0.0M
2021-10-07 16,862.91 17,629.40 16,479.66 16,479.66 0.0M
2021-10-05 16,173.06 16,173.06 16,173.06 16,173.06 0.0M
2021-10-04 15,329.91 16,326.36 15,176.62 16,249.71 0.0M
2021-10-01 16,479.66 16,479.66 15,329.91 15,329.91 0.0M
2021-09-30 15,176.62 15,176.62 15,099.97 15,176.62 0.0M
2021-09-28 15,099.97 16,326.36 15,099.97 16,326.36 0.0M
2021-09-27 15,406.56 16,403.01 15,099.97 16,403.01 0.0M
2021-09-24 14,946.67 15,406.56 14,946.67 15,406.56 0.0M
2021-09-23 15,636.51 15,636.51 15,636.51 15,636.51 0.0M
2021-09-22 15,636.51 15,636.51 15,406.56 15,636.51 0.0M
2021-09-21 15,559.86 15,559.86 15,559.86 15,559.86 0.0M
2021-09-20 15,559.86 15,559.86 15,559.86 15,559.86 0.0M
2021-09-17 15,176.62 15,483.21 14,640.07 15,483.21 0.0M
2021-09-16 15,176.62 15,176.62 15,176.62 15,176.62 0.0M
2021-09-14 15,176.62 16,632.96 15,176.62 15,406.56 0.0M
2021-09-13 15,176.62 15,176.62 15,176.62 15,176.62 0.0M
2021-09-10 14,640.07 15,176.62 14,563.42 15,176.62 0.0M
2021-09-09 15,023.32 15,023.32 15,023.32 15,023.32 0.0M
2021-09-08 15,099.97 15,099.97 15,023.32 15,023.32 0.0M
2021-09-07 15,099.97 15,099.97 15,099.97 15,099.97 0.0M
2021-09-06 14,946.67 15,176.62 14,946.67 15,176.62 0.0M
2021-09-01 14,486.77 14,946.67 14,486.77 14,946.67 0.0M
2021-08-31 14,486.77 14,486.77 14,486.77 14,486.77 0.0M
2021-08-30 14,946.67 15,023.32 14,256.82 14,256.82 0.0M
2021-08-27 14,180.17 15,253.27 13,413.68 15,023.32 0.0M
2021-08-26 14,563.42 14,563.42 14,563.42 14,563.42 0.0M
2021-08-25 14,410.12 14,410.12 14,410.12 14,410.12 0.0M
2021-08-24 14,180.17 14,180.17 14,180.17 14,180.17 0.0M
2021-08-23 15,329.91 15,329.91 14,563.42 14,563.42 0.0M
2021-08-20 15,329.91 15,329.91 14,563.42 14,563.42 0.0M
2021-08-18 14,946.67 14,946.67 14,946.67 14,946.67 0.0M
2021-08-17 14,563.42 14,946.67 14,563.42 14,946.67 0.0M
2021-08-16 14,333.47 16,019.76 14,180.17 14,180.17 0.0M
2021-08-12 14,563.42 14,563.42 14,563.42 14,563.42 0.0M
2021-08-11 14,180.17 14,563.42 14,180.17 14,563.42 0.0M
2021-08-10 15,713.16 15,713.16 14,026.87 14,026.87 0.0M
2021-08-09 14,716.72 14,716.72 14,333.47 14,333.47 0.0M
2021-08-06 14,333.47 14,333.47 14,333.47 14,333.47 0.0M
2021-08-05 14,410.12 14,410.12 14,410.12 14,410.12 0.0M
2021-08-03 13,796.92 13,796.92 13,796.92 13,796.92 0.0M
2021-07-29 14,333.47 14,333.47 14,333.47 14,333.47 0.0M
2021-07-28 14,563.42 14,563.42 14,563.42 14,563.42 0.0M
2021-07-23 15,099.97 15,099.97 15,099.97 15,099.97 0.0M
2021-07-20 15,099.97 15,099.97 15,099.97 15,099.97 0.0M
2021-07-13 15,099.97 15,099.97 15,099.97 15,099.97 0.0M
2021-07-12 13,796.92 13,796.92 13,796.92 13,796.92 0.0M
2021-07-08 14,946.67 14,946.67 14,946.67 14,946.67 0.0M
2021-07-07 14,946.66 15,020.29 14,946.66 14,946.66 0.0M
2021-07-05 14,725.78 16,566.50 14,725.78 16,566.50 0.0M
2021-07-02 14,725.78 16,051.10 14,725.78 16,051.10 0.0M
2021-07-01 14,725.78 16,051.10 14,652.15 14,725.78 0.0M
2021-06-30 14,725.78 14,725.78 14,652.15 14,652.15 0.0M
2021-06-29 13,694.97 13,694.97 13,694.97 13,694.97 0.0M
2021-06-28 14,357.63 14,652.15 13,326.83 14,652.15 0.0M
2021-06-23 13,474.09 14,799.41 13,474.09 14,799.41 0.0M
2021-06-22 13,474.09 13,474.09 13,474.09 13,474.09 0.0M
2021-06-21 14,136.75 14,136.75 13,989.49 13,989.49 0.0M
2021-06-18 13,989.49 13,989.49 13,989.49 13,989.49 0.0M
2021-06-17 13,915.86 13,989.49 13,915.86 13,989.49 0.0M
2021-06-15 13,989.49 13,989.49 13,989.49 13,989.49 0.0M
2021-06-11 13,621.34 13,989.49 13,621.34 13,989.49 0.0M
2021-06-10 13,842.23 13,989.49 13,842.23 13,989.49 0.0M
2021-06-09 12,885.06 12,885.06 12,885.06 12,885.06 0.0M
2021-06-07 13,621.34 13,621.34 13,621.34 13,621.34 0.0M
2021-06-04 13,253.20 13,989.49 13,105.94 13,989.49 0.0M
2021-06-03 15,830.21 15,830.21 13,474.09 13,474.09 0.0M
2021-06-02 14,431.26 14,431.26 14,431.26 14,431.26 0.0M
2021-05-28 13,179.57 13,179.57 13,179.57 13,179.57 0.0M
2021-05-27 13,621.34 13,621.34 13,105.94 13,105.94 0.0M
2021-05-26 13,547.72 13,547.72 13,547.72 13,547.72 0.0M
2021-05-25 14,873.04 14,873.04 14,873.04 14,873.04 0.0M
2021-05-24 14,725.78 14,725.78 14,725.78 14,725.78 0.0M
2021-05-18 14,725.78 14,725.78 14,652.15 14,725.78 0.0M
2021-05-17 13,989.49 13,989.49 13,989.49 13,989.49 0.0M
2021-05-14 13,474.09 13,474.09 13,474.09 13,474.09 0.0M
2021-05-13 13,547.72 13,547.72 13,547.72 13,547.72 0.0M
2021-05-12 13,547.72 13,547.72 13,547.72 13,547.72 0.0M
2021-05-10 13,547.72 13,547.72 13,547.72 13,547.72 0.0M
2021-05-07 13,547.72 13,547.72 13,547.72 13,547.72 0.0M
2021-05-06 13,915.86 13,915.86 13,915.86 13,915.86 0.0M
2021-05-05 12,958.69 13,474.09 12,885.06 13,474.09 0.0M
2021-04-22 12,958.69 12,958.69 12,958.69 12,958.69 0.0M
2021-04-19 12,958.69 12,958.69 12,958.69 12,958.69 0.0M
2021-04-16 13,253.20 13,253.20 13,253.20 13,253.20 0.0M
2021-04-14 13,621.34 13,621.34 13,547.72 13,547.72 0.0M
2021-04-09 12,664.17 13,989.49 12,664.17 13,989.49 0.0M
2021-04-07 13,621.34 13,621.34 13,621.34 13,621.34 0.0M
2021-03-31 13,621.34 13,621.34 13,621.34 13,621.34 0.0M
2021-03-29 14,725.78 15,462.07 13,621.34 13,621.34 0.0M
2021-03-25 14,725.78 14,725.78 14,725.78 14,725.78 0.0M
2021-03-23 14,725.78 14,725.78 14,725.78 14,725.78 0.0M
2021-03-22 14,357.63 14,357.63 14,357.63 14,357.63 0.0M
2021-03-19 15,977.47 16,124.73 14,725.78 14,725.78 0.0M
2021-03-18 13,326.83 14,725.78 13,326.83 14,725.78 0.0M
2021-03-15 13,253.20 13,400.46 13,253.20 13,400.46 0.0M
2021-03-11 13,253.20 13,253.20 13,253.20 13,253.20 0.0M
2021-03-10 13,326.83 13,474.09 13,253.20 13,253.20 0.0M
2021-03-08 13,179.57 13,621.34 13,179.57 13,621.34 0.0M
2021-03-05 12,958.69 12,958.69 12,516.91 12,516.91 0.0M
2021-03-03 13,415.49 13,694.98 13,415.49 13,694.98 0.0M
2021-03-01 13,205.87 13,415.49 13,205.87 13,345.62 0.0M
2021-02-26 13,136.00 13,136.00 13,136.00 13,136.00 0.0M
2021-02-25 12,577.02 13,136.00 12,577.02 13,136.00 0.0M
2021-02-23 12,926.38 12,926.38 12,926.38 12,926.38 0.0M
2021-02-22 13,066.13 13,066.13 12,577.02 12,577.02 0.0M
2021-02-19 12,996.26 13,066.13 12,996.26 13,066.13 0.0M
2021-02-18 13,205.87 13,205.87 13,205.87 13,205.87 0.0M
2021-02-17 12,577.02 12,577.02 12,227.66 12,227.66 0.0M
2021-02-09 12,577.02 12,577.02 12,577.02 12,577.02 0.0M
2021-02-05 12,018.04 12,018.04 12,018.04 12,018.04 0.0M
2021-02-04 11,668.68 12,856.51 11,668.68 12,856.51 0.0M
2021-02-02 11,528.94 12,577.02 11,528.94 12,577.02 0.0M
2021-02-01 11,948.17 11,948.17 11,948.17 11,948.17 0.0M
2021-01-28 11,878.30 12,577.02 11,668.68 12,577.02 0.0M
2021-01-27 13,136.00 13,136.00 11,948.17 11,948.17 0.0M
2021-01-26 12,227.66 12,227.66 11,948.17 11,948.17 0.0M
2021-01-25 12,227.66 12,227.66 12,227.66 12,227.66 0.0M
2021-01-22 12,577.02 12,577.02 12,577.02 12,577.02 0.0M
2021-01-21 12,577.02 12,577.02 12,577.02 12,577.02 0.0M
2021-01-20 12,437.28 12,437.28 12,437.28 12,437.28 0.0M
2021-01-18 11,598.81 12,437.28 11,598.81 12,437.28 0.0M
2021-01-15 11,878.30 11,878.30 11,878.30 11,878.30 0.0M
2021-01-14 11,808.43 11,878.30 11,808.43 11,878.30 0.0M
2021-01-13 12,018.04 12,018.04 11,738.55 11,948.17 0.0M
2021-01-12 12,018.04 12,018.04 12,018.04 12,018.04 0.0M
2021-01-11 11,668.68 11,668.68 11,668.68 11,668.68 0.0M
2021-01-08 11,878.30 12,227.66 11,598.81 11,598.81 0.0M
2021-01-07 11,179.57 11,528.94 11,179.57 11,528.94 0.0M
2021-01-06 11,249.45 11,249.45 11,249.45 11,249.45 0.0M
2021-01-05 11,249.45 11,249.45 11,249.45 11,249.45 0.0M