NRC Corpration JSC (NRC)

NRC
🏛️ ベトナム →
6,600.00
最終更新: 2025-09-30
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 26,571.43 27,142.86 26,000.00 26,190.48 0.5M
2021-12-30 26,857.15 27,619.05 26,476.19 26,666.67 0.5M
2021-12-29 28,476.19 28,476.19 25,809.53 26,857.15 1.0M
2021-12-28 29,047.62 29,904.76 28,285.72 28,476.19 0.7M
2021-12-27 29,904.76 30,476.19 29,047.62 29,238.10 0.5M
2021-12-24 29,428.57 30,476.19 29,333.33 29,904.76 0.7M
2021-12-23 28,952.38 30,000.00 27,904.76 29,523.81 1.0M
2021-12-22 28,190.48 29,523.81 27,523.81 29,047.62 0.8M
2021-12-21 28,761.91 28,857.15 28,095.24 28,190.48 0.5M
2021-12-20 28,666.67 30,476.19 28,285.72 28,952.38 0.7M
2021-12-17 26,190.48 28,761.91 26,095.24 28,761.91 1.1M
2021-12-16 25,809.53 26,380.95 25,619.05 26,190.48 0.4M
2021-12-15 26,571.43 26,666.67 25,714.29 25,714.29 0.4M
2021-12-14 26,666.67 27,142.86 26,000.00 26,476.19 0.4M
2021-12-13 26,666.67 27,333.33 26,190.48 26,952.38 0.4M
2021-12-10 26,571.43 26,666.67 25,714.29 26,190.48 0.3M
2021-12-09 25,333.33 26,952.38 24,666.67 26,571.43 0.4M
2021-12-08 25,523.81 26,095.24 25,238.10 25,333.33 0.3M
2021-12-07 24,666.67 25,523.81 24,285.72 25,523.81 0.5M
2021-12-06 27,238.10 27,428.57 24,571.43 24,666.67 0.5M
2021-12-03 28,285.72 28,761.91 27,238.10 27,238.10 0.4M
2021-12-02 27,714.29 29,523.81 27,714.29 28,571.43 0.6M
2021-12-01 27,619.05 27,714.29 27,047.62 27,714.29 0.4M
2021-11-30 27,333.33 28,476.19 27,142.86 27,428.57 0.5M
2021-11-29 27,142.86 28,095.24 26,285.72 27,333.33 0.5M
2021-11-26 27,809.53 28,857.15 27,333.33 27,523.81 0.5M
2021-11-25 27,428.57 28,285.72 27,333.33 27,714.29 0.4M
2021-11-24 28,476.19 29,238.10 27,238.10 27,428.57 0.4M
2021-11-23 27,619.05 29,047.62 25,809.53 28,380.95 0.5M
2021-11-22 30,761.91 30,761.91 27,904.76 27,904.76 0.6M
2021-11-19 31,809.53 31,904.76 28,761.91 30,952.38 0.9M
2021-11-18 30,952.38 32,095.24 30,476.19 31,809.53 0.8M
2021-11-17 28,380.95 30,952.38 27,428.57 30,380.95 1.1M
2021-11-16 30,000.00 30,000.00 28,095.24 28,380.95 0.6M
2021-11-15 29,428.57 31,428.57 28,952.38 30,000.00 0.8M
2021-11-12 26,476.19 29,047.62 25,238.10 28,952.38 1.2M
2021-11-11 27,142.86 27,238.10 26,000.00 26,476.19 0.8M
2021-11-10 28,095.24 28,285.72 26,380.95 27,142.86 0.9M
2021-11-09 29,142.86 29,428.57 27,428.57 28,095.24 0.7M
2021-11-08 31,142.86 31,142.86 28,190.48 29,238.10 0.9M
2021-11-05 30,476.19 32,190.48 28,571.43 31,142.86 0.5M
2021-11-04 26,952.38 29,333.33 26,190.48 29,333.33 1.0M
2021-11-03 28,000.00 28,000.00 23,238.10 26,666.67 1.8M
2021-11-02 25,523.81 25,523.81 25,523.81 25,523.81 0.1M
2021-11-01 23,238.10 23,238.10 23,238.10 23,238.10 0.3M
2021-10-29 21,428.57 21,523.81 20,666.67 21,142.86 0.6M
2021-10-28 22,000.00 22,000.00 20,952.38 21,428.57 0.8M
2021-10-27 21,904.76 22,285.72 21,809.53 21,904.76 0.5M
2021-10-26 21,809.53 22,190.48 21,523.81 21,809.53 0.5M
2021-10-25 22,476.19 22,476.19 21,428.57 21,809.53 0.6M
2021-10-22 21,809.53 22,666.67 20,952.38 21,904.76 0.2M
2021-10-21 20,952.38 21,904.76 20,476.19 21,714.29 0.3M
2021-10-20 20,952.38 20,952.38 19,954.65 20,226.76 0.4M
2021-10-19 21,405.90 21,678.01 20,226.76 20,952.38 0.4M
2021-10-18 21,678.01 22,494.33 19,954.65 21,587.31 1.0M
2021-10-15 21,950.12 23,129.25 21,315.20 22,131.52 0.4M
2021-10-14 19,954.65 21,768.71 19,501.14 21,768.71 0.6M
2021-10-13 22,222.23 23,854.88 19,863.95 19,863.95 0.4M
2021-10-12 19,954.65 21,950.12 19,954.65 21,950.12 0.7M
2021-10-11 18,956.92 20,045.35 18,866.22 19,954.65 0.7M
2021-10-08 18,775.51 19,138.32 18,684.81 18,956.92 0.5M
2021-10-07 19,319.73 19,319.73 18,775.51 18,866.22 0.3M
2021-10-06 19,047.62 19,229.03 18,684.81 18,956.92 0.4M
2021-10-05 18,775.51 19,591.84 18,775.51 18,956.92 0.5M
2021-10-04 18,231.30 19,501.14 18,231.30 18,684.81 0.5M
2021-10-01 17,777.78 18,594.11 17,687.08 18,231.30 0.4M
2021-09-30 17,687.08 18,049.89 17,596.37 17,777.78 0.3M
2021-09-29 17,324.27 17,687.08 17,233.56 17,687.08 0.3M
2021-09-28 17,505.67 17,505.67 16,870.75 17,324.27 0.4M
2021-09-27 18,775.51 18,775.51 17,414.97 17,505.67 0.4M
2021-09-24 18,594.11 19,047.62 18,140.59 18,775.51 0.3M
2021-09-23 19,410.43 20,952.38 18,594.11 18,594.11 0.6M
2021-09-22 17,324.27 19,047.62 17,324.27 19,047.62 0.8M
2021-09-21 17,414.97 17,414.97 17,142.86 17,324.27 0.4M
2021-09-20 17,687.08 17,687.08 17,324.27 17,414.97 0.5M
2021-09-17 17,505.67 17,868.48 17,324.27 17,687.08 0.4M
2021-09-16 18,140.59 18,231.30 17,414.97 17,505.67 0.4M
2021-09-15 17,233.56 18,140.59 17,142.86 17,777.78 0.4M
2021-09-14 17,233.56 17,414.97 17,052.16 17,233.56 0.4M
2021-09-13 17,777.78 17,959.19 17,233.56 17,233.56 0.7M
2021-09-10 17,687.08 18,140.59 17,505.67 17,777.78 0.4M
2021-09-09 18,231.30 18,412.70 17,777.78 18,140.59 0.4M
2021-09-08 17,687.08 18,322.00 16,780.05 18,322.00 0.5M
2021-09-07 19,047.62 19,229.03 18,140.59 18,140.59 0.6M
2021-09-06 18,322.00 19,319.73 18,049.89 18,956.92 0.8M
2021-09-01 18,049.89 18,412.70 17,687.08 18,322.00 0.6M
2021-08-31 18,503.40 18,594.11 17,959.19 18,049.89 0.5M
2021-08-30 17,687.08 18,775.51 17,505.67 18,503.40 0.7M
2021-08-27 17,687.08 17,959.19 17,052.16 17,687.08 0.4M
2021-08-26 18,322.00 18,322.00 17,142.86 17,687.08 0.5M
2021-08-25 18,140.59 18,322.00 17,052.16 18,322.00 0.5M
2021-08-24 18,594.11 19,501.14 17,868.48 18,140.59 0.4M
2021-08-23 16,598.64 18,322.00 16,417.23 18,322.00 0.7M
2021-08-20 16,326.53 17,142.86 15,873.02 16,689.34 0.7M
2021-08-19 16,054.42 16,326.53 15,963.72 16,326.53 0.4M
2021-08-18 16,326.53 16,326.53 15,873.02 16,054.42 0.4M
2021-08-17 16,326.53 16,598.64 15,963.72 16,235.83 0.4M
2021-08-16 16,417.23 16,689.34 15,873.02 16,326.53 0.4M
2021-08-13 16,689.34 16,689.34 16,145.13 16,417.23 0.4M
2021-08-12 16,689.34 16,780.05 16,235.83 16,689.34 0.4M
2021-08-11 16,507.94 17,233.56 16,326.53 16,780.05 0.4M
2021-08-10 16,145.13 16,780.05 16,054.42 16,417.23 0.4M
2021-08-09 15,963.72 16,054.42 15,691.61 15,963.72 0.3M
2021-08-06 16,235.83 16,326.53 15,873.02 15,873.02 0.3M
2021-08-05 16,507.94 16,507.94 15,873.02 16,145.13 0.3M
2021-08-04 16,326.53 16,780.05 16,054.42 16,235.83 0.2M
2021-08-03 15,873.02 16,235.83 15,782.31 16,235.83 0.2M
2021-08-02 17,052.16 17,052.16 15,328.80 15,873.02 0.5M
2021-07-30 15,328.80 16,961.45 14,965.99 16,961.45 0.5M
2021-07-29 15,419.50 16,598.64 15,056.69 15,419.50 0.3M
2021-07-28 15,328.80 15,510.21 14,965.99 15,328.80 0.2M
2021-07-27 15,238.10 15,238.10 14,875.29 15,238.10 0.3M
2021-07-26 15,056.69 15,328.80 14,603.18 15,238.10 0.2M
2021-07-23 15,782.31 15,782.31 15,056.69 15,056.69 0.2M
2021-07-22 15,600.91 15,782.31 15,238.10 15,782.31 0.2M
2021-07-21 15,873.02 15,873.02 14,965.99 15,600.91 0.3M
2021-07-20 15,873.02 15,963.72 15,691.61 15,873.02 0.3M
2021-07-19 16,145.13 16,145.13 14,965.99 15,873.02 0.3M
2021-07-16 16,507.94 16,780.05 16,326.53 16,326.53 0.3M
2021-07-15 16,961.45 16,961.45 16,235.83 16,507.94 0.3M
2021-07-14 17,233.56 17,233.56 16,145.13 16,598.64 0.3M
2021-07-13 16,417.23 16,417.23 15,873.02 16,235.83 0.3M
2021-07-12 17,142.86 17,142.86 15,873.02 16,417.23 0.3M
2021-07-09 17,505.67 17,596.37 17,233.56 17,233.56 0.3M
2021-07-08 17,505.67 19,138.32 17,414.97 17,596.37 0.3M
2021-07-07 17,596.37 17,777.78 17,324.27 17,596.37 0.3M
2021-07-06 18,140.59 18,140.59 17,868.48 17,868.48 0.3M
2021-07-05 18,412.70 18,412.70 17,777.78 18,140.59 0.3M
2021-07-02 18,231.30 18,503.40 18,231.30 18,412.70 0.3M
2021-07-01 18,412.70 18,594.11 18,140.59 18,412.70 0.3M
2021-06-30 18,594.11 18,594.11 18,140.59 18,322.00 0.3M
2021-06-29 17,777.78 18,412.70 17,777.78 18,322.00 0.3M
2021-06-28 18,231.30 18,684.81 17,777.78 17,777.78 0.3M
2021-06-25 18,503.40 18,684.81 18,140.59 18,322.00 0.3M
2021-06-24 18,684.81 18,866.22 18,503.40 18,594.11 0.3M
2021-06-23 18,684.81 18,956.92 18,503.40 18,594.11 0.3M
2021-06-22 18,684.81 19,138.32 18,503.40 18,775.51 0.4M
2021-06-21 19,410.43 19,410.43 18,684.81 18,684.81 0.4M
2021-06-18 19,319.73 19,591.84 19,047.62 19,501.14 0.4M
2021-06-17 19,229.03 19,501.14 18,684.81 19,501.14 0.4M
2021-06-16 18,775.51 19,682.54 18,684.81 19,229.03 0.4M
2021-06-15 17,868.48 18,594.11 17,868.48 18,503.40 0.4M
2021-06-14 18,049.89 18,322.00 17,959.19 17,959.19 0.3M
2021-06-11 17,777.78 18,049.89 17,505.67 18,049.89 0.3M
2021-06-10 18,140.59 18,140.59 17,505.67 17,868.48 0.4M
2021-06-09 17,687.08 17,959.19 17,233.56 17,959.19 0.4M
2021-06-08 19,138.32 19,138.32 17,687.08 17,687.08 0.4M
2021-06-07 19,954.65 19,954.65 19,047.62 19,319.73 0.4M
2021-06-04 18,140.59 19,954.65 18,140.59 19,773.24 0.6M
2021-06-03 17,687.08 18,140.59 17,687.08 18,140.59 0.4M
2021-06-02 17,142.86 17,777.78 16,689.34 17,687.08 0.4M
2021-06-01 16,417.23 17,505.67 16,417.23 17,142.86 0.4M
2021-05-31 16,780.05 16,961.45 16,417.23 16,417.23 0.4M
2021-05-28 17,142.86 17,233.56 16,780.05 17,052.16 0.3M
2021-05-27 17,414.97 17,505.67 16,870.75 17,233.56 0.3M
2021-05-26 17,777.78 17,868.48 17,324.27 17,324.27 0.3M
2021-05-25 17,505.67 18,049.89 17,414.97 17,777.78 0.4M
2021-05-24 17,324.27 17,687.08 17,052.16 17,324.27 0.3M
2021-05-21 16,326.53 17,324.27 15,963.72 17,324.27 0.4M
2021-05-20 17,233.56 17,233.56 15,873.02 16,507.94 0.4M
2021-05-19 17,505.67 17,596.37 17,233.56 17,505.67 0.3M
2021-05-18 17,959.19 18,049.89 17,505.67 17,777.78 0.3M
2021-05-17 18,684.81 19,047.62 17,777.78 18,049.89 0.3M
2021-05-14 17,687.08 19,047.62 17,414.97 18,503.40 0.4M
2021-05-13 17,324.27 17,596.37 17,233.56 17,414.97 0.3M
2021-05-12 17,868.48 17,868.48 17,052.16 17,505.67 0.4M
2021-05-11 18,322.00 18,503.40 17,777.78 18,049.89 0.3M
2021-05-10 18,775.51 18,775.51 17,959.19 18,322.00 0.3M
2021-05-07 19,229.03 19,319.73 18,684.81 18,866.22 0.2M
2021-05-06 18,956.92 19,773.24 18,775.51 19,501.14 0.3M
2021-05-05 18,684.81 19,047.62 18,412.70 18,956.92 0.3M
2021-05-04 19,773.24 19,773.24 18,503.40 18,594.11 0.3M
2021-04-29 20,045.35 20,045.35 19,773.24 19,863.95 0.3M
2021-04-28 19,773.24 20,045.35 19,591.84 19,954.65 0.2M
2021-04-27 20,136.06 20,226.76 19,773.24 19,863.95 0.3M
2021-04-26 20,317.46 21,315.20 19,954.65 19,954.65 0.4M
2021-04-23 19,954.65 20,317.46 19,501.14 20,317.46 0.2M
2021-04-22 20,226.76 20,770.98 19,954.65 19,954.65 0.3M
2021-04-20 20,136.06 21,224.49 20,136.06 20,408.17 0.3M
2021-04-19 20,045.35 20,408.17 18,594.11 20,226.76 0.2M
2021-04-16 20,861.68 20,861.68 19,863.95 20,045.35 0.4M
2021-04-15 21,950.12 22,040.82 20,589.57 20,952.38 0.4M
2021-04-14 21,768.71 21,768.71 21,315.20 21,678.01 0.3M
2021-04-13 22,222.23 22,494.33 21,587.31 21,768.71 0.3M
2021-04-12 22,494.33 23,129.25 21,950.12 22,312.93 0.3M
2021-04-09 20,861.68 23,945.58 20,861.68 22,494.33 0.3M
2021-04-08 22,585.04 23,038.55 22,222.23 22,494.33 0.3M
2021-04-07 22,947.85 22,947.85 22,585.04 22,585.04 0.3M
2021-04-06 22,675.74 23,310.66 22,675.74 23,038.55 0.3M
2021-04-05 23,582.77 23,582.77 22,766.44 23,129.25 0.3M
2021-04-02 23,673.47 24,399.10 23,582.77 23,582.77 0.3M
2021-04-01 22,403.63 23,764.17 22,403.63 23,582.77 0.3M
2021-03-31 22,675.74 22,675.74 22,131.52 22,403.63 0.3M
2021-03-30 22,222.23 22,222.23 21,768.71 22,131.52 0.3M
2021-03-29 22,766.44 22,857.15 21,950.12 22,222.23 0.3M
2021-03-26 22,675.74 22,675.74 21,043.09 22,675.74 0.3M
2021-03-25 23,673.47 23,764.17 21,315.20 22,947.85 0.4M
2021-03-24 23,582.77 23,945.58 23,401.36 23,582.77 0.3M
2021-03-23 24,308.39 24,308.39 23,854.88 23,945.58 0.3M
2021-03-22 24,126.99 24,943.31 24,126.99 24,308.39 0.4M
2021-03-19 23,945.58 24,217.69 23,673.47 24,126.99 0.3M
2021-03-18 24,036.28 24,036.28 23,582.77 23,945.58 0.4M
2021-03-17 24,399.10 24,489.80 23,945.58 23,945.58 0.3M
2021-03-16 24,308.39 24,489.80 23,582.77 24,399.10 0.3M
2021-03-15 24,399.10 24,399.10 23,854.88 24,308.39 0.3M
2021-03-12 24,489.80 25,396.83 23,582.77 24,399.10 0.3M
2021-03-11 24,852.61 25,215.42 23,219.96 24,399.10 0.4M
2021-03-10 23,401.36 24,943.31 22,947.85 24,761.91 0.6M
2021-03-09 22,947.85 23,129.25 22,403.63 23,038.55 0.3M
2021-03-08 22,857.15 22,947.85 22,494.33 22,947.85 0.4M
2021-03-05 22,040.82 22,857.15 21,224.49 22,857.15 0.3M
2021-03-04 22,857.15 22,857.15 20,861.68 22,040.82 0.5M
2021-03-03 23,219.96 23,401.36 22,585.04 22,857.15 0.4M
2021-03-02 23,310.66 24,036.28 22,857.15 23,310.66 0.3M
2021-03-01 21,496.60 23,401.36 21,496.60 23,219.96 0.4M
2021-02-26 19,954.65 21,496.60 19,954.65 21,496.60 0.6M
2021-02-25 20,045.35 20,408.17 19,773.24 20,045.35 0.4M
2021-02-24 19,954.65 20,408.17 19,773.24 19,954.65 0.3M
2021-02-23 19,954.65 20,045.35 19,591.84 19,954.65 0.3M
2021-02-22 20,226.76 20,408.17 18,684.81 19,954.65 0.4M
2021-02-19 20,136.06 20,408.17 19,229.03 20,226.76 0.5M
2021-02-18 21,133.79 21,133.79 20,045.35 20,408.17 0.6M
2021-02-17 20,861.68 21,496.60 20,770.98 21,133.79 0.6M
2021-02-09 20,408.17 20,861.68 20,317.46 20,861.68 0.4M
2021-02-08 21,133.79 21,768.71 19,047.62 20,408.17 0.5M
2021-02-05 19,047.62 20,952.38 19,047.62 20,408.17 0.5M
2021-02-04 18,231.30 19,501.14 18,231.30 19,047.62 0.5M
2021-02-03 17,687.08 18,231.30 17,596.37 18,140.59 0.5M
2021-02-02 17,596.37 18,049.89 17,233.56 17,777.78 0.5M
2021-02-01 18,412.70 19,047.62 17,324.27 17,505.67 0.5M
2021-01-29 16,145.13 19,047.62 16,145.13 18,412.70 0.5M
2021-01-28 19,773.24 19,954.65 17,868.48 17,868.48 0.8M
2021-01-27 20,408.17 20,498.87 18,684.81 19,773.24 0.5M
2021-01-26 22,131.52 22,131.52 18,866.22 20,498.87 1.8M
2021-01-25 20,136.06 20,136.06 18,412.70 20,136.06 1.3M
2021-01-22 18,322.00 18,322.00 18,322.00 18,322.00 0.4M
2021-01-21 16,689.34 16,689.34 16,689.34 16,689.34 0.1M
2021-01-20 14,331.07 15,238.10 14,331.07 15,238.10 0.1M
2021-01-19 16,780.05 16,780.05 13,877.55 13,877.55 1.1M
2021-01-18 13,968.26 15,328.80 13,968.26 15,328.80 0.4M
2021-01-15 13,877.55 14,421.77 13,877.55 13,968.26 0.3M
2021-01-14 14,331.07 14,421.77 13,514.74 13,877.55 0.7M
2021-01-13 14,965.99 14,965.99 13,605.44 14,058.96 0.6M
2021-01-12 15,056.69 15,056.69 13,786.85 14,875.29 0.5M
2021-01-11 16,780.05 16,780.05 14,421.77 15,238.10 0.5M
2021-01-08 17,868.48 18,231.30 15,963.72 15,963.72 0.4M
2021-01-07 16,689.34 17,959.19 16,417.23 17,687.08 0.4M
2021-01-06 15,056.69 16,326.53 14,965.99 16,326.53 0.6M
2021-01-05 14,058.96 15,147.39 13,968.26 14,875.29 0.2M
2021-01-04 12,970.52 13,786.85 12,698.41 13,786.85 0.2M