Development Investment Construction Number 2 JSC (DC2)

DC2
🏛️ ベトナム →
6,900.00
最終更新: 2025-09-25
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
2022-12-28 5,294.90 5,294.90 5,205.20 5,205.20 0.0M
2022-12-27 4,846.20 4,936.00 4,846.20 4,936.00 0.0M
2022-12-26 4,936.00 5,205.20 4,487.20 4,487.20 0.0M
2022-12-23 4,577.00 4,936.00 4,577.00 4,936.00 0.0M
2022-12-22 5,025.70 5,025.70 5,025.70 5,025.70 0.0M
2022-12-21 4,756.50 4,756.50 4,756.50 4,756.50 0.0M
2022-12-20 5,294.90 5,294.90 5,025.70 5,025.70 0.0M
2022-12-19 5,115.40 5,115.40 4,846.20 5,025.70 0.0M
2022-12-16 4,936.00 5,025.70 4,846.20 4,936.00 0.0M
2022-12-15 4,846.20 4,846.20 4,756.50 4,756.50 0.0M
2022-12-14 5,025.70 5,025.70 4,936.00 4,936.00 0.0M
2022-12-13 4,936.00 5,115.40 4,756.50 4,756.50 0.0M
2022-12-12 4,846.20 5,115.40 4,846.20 4,936.00 0.0M
2022-12-09 5,115.40 5,115.40 4,397.50 4,846.20 0.0M
2022-12-08 5,205.20 5,205.20 4,846.20 4,846.20 0.0M
2022-12-07 5,923.10 5,923.10 4,936.00 4,936.00 0.0M
2022-12-05 5,115.40 5,474.40 5,115.40 5,474.40 0.0M
2022-12-02 5,025.70 5,384.70 5,025.70 5,384.70 0.0M
2022-12-01 5,833.40 5,833.40 5,384.70 5,384.70 0.0M
2022-11-30 5,115.40 5,384.70 5,115.40 5,384.70 0.0M
2022-11-29 5,474.40 5,474.40 5,384.70 5,474.40 0.0M
2022-11-28 5,564.20 5,564.20 5,474.40 5,474.40 0.0M
2022-11-25 5,294.90 5,294.90 5,294.90 5,294.90 0.0M
2022-11-24 5,294.90 5,294.90 5,294.90 5,294.90 0.0M
2022-11-23 5,923.10 5,923.10 5,025.70 5,025.70 0.0M
2022-11-22 5,564.20 5,564.20 5,205.20 5,564.20 0.0M
2022-11-21 6,192.40 6,282.10 5,294.90 5,294.90 0.0M
2022-11-18 5,833.40 5,833.40 5,294.90 5,833.40 0.0M
2022-11-17 6,192.40 6,192.40 5,205.20 5,833.40 0.0M
2022-11-16 4,936.00 5,743.70 4,846.20 5,743.70 0.0M
2022-11-15 6,192.40 6,192.40 5,294.90 5,294.90 0.0M
2022-11-14 5,653.90 6,192.40 5,653.90 5,833.40 0.0M
2022-11-11 5,653.90 6,282.10 5,564.20 6,192.40 0.0M
2022-11-10 6,102.60 6,730.80 6,102.60 6,102.60 0.0M
2022-11-09 6,282.10 6,730.80 6,282.10 6,730.80 0.0M
2022-11-08 5,294.90 6,371.90 5,294.90 6,282.10 0.0M
2022-11-04 5,923.10 6,551.40 5,833.40 5,833.40 0.0M
2022-11-03 6,910.30 6,910.30 6,461.60 6,461.60 0.0M
2022-11-02 7,179.60 7,179.60 5,923.10 6,461.60 0.0M
2022-11-01 6,461.60 6,910.30 5,833.40 6,551.40 0.0M
2022-10-31 7,089.80 7,089.80 6,461.60 6,461.60 0.0M
2022-10-28 6,461.60 6,461.60 6,461.60 6,461.60 0.0M
2022-10-27 5,564.20 6,282.10 5,564.20 6,282.10 0.0M
2022-10-26 6,102.60 6,102.60 6,102.60 6,102.60 0.0M
2022-10-24 6,730.80 6,730.80 6,730.80 6,730.80 0.0M
2022-10-21 6,730.80 6,730.80 6,282.10 6,282.10 0.0M
2022-10-20 6,461.60 6,461.60 6,282.10 6,282.10 0.0M
2022-10-19 6,102.60 6,461.60 6,102.60 6,371.90 0.0M
2022-10-18 6,282.10 6,461.60 6,012.90 6,102.60 0.0M
2022-10-17 5,833.40 5,923.10 5,833.40 5,923.10 0.0M
2022-10-14 5,833.40 6,012.90 5,474.40 5,833.40 0.0M
2022-10-13 5,833.40 5,833.40 5,833.40 5,833.40 0.0M
2022-10-12 5,833.40 5,923.10 5,743.70 5,923.10 0.0M
2022-10-11 6,012.90 6,012.90 5,474.40 5,474.40 0.0M
2022-10-10 6,012.90 6,012.90 5,923.10 5,923.10 0.0M
2022-10-07 6,102.60 6,102.60 5,474.40 5,743.70 0.0M
2022-10-06 6,730.80 6,730.80 5,833.40 5,833.40 0.0M
2022-10-05 6,371.90 6,371.90 5,923.10 6,282.10 0.0M
2022-10-04 6,282.10 6,282.10 5,923.10 5,923.10 0.0M
2022-10-03 6,820.60 6,820.60 6,282.10 6,282.10 0.0M
2022-09-30 6,910.30 6,910.30 6,910.30 6,910.30 0.0M
2022-09-29 7,089.80 7,089.80 7,089.80 7,089.80 0.0M
2022-09-28 6,910.30 7,448.80 6,820.60 6,910.30 0.0M
2022-09-27 7,448.80 7,538.50 7,448.80 7,538.50 0.0M
2022-09-26 7,089.80 7,089.80 7,089.80 7,089.80 0.0M
2022-09-22 7,538.50 7,538.50 7,538.50 7,538.50 0.0M
2022-09-21 7,359.10 7,359.10 7,359.10 7,359.10 0.0M
2022-09-20 7,269.30 7,987.30 7,269.30 7,987.30 0.0M
2022-09-19 7,538.50 7,987.30 7,269.30 7,987.30 0.0M
2022-09-16 7,718.00 8,166.80 7,628.30 7,987.30 0.0M
2022-09-15 8,525.70 8,525.70 7,987.30 8,436.00 0.0M
2022-09-14 7,897.50 8,525.70 7,718.00 8,525.70 0.0M
2022-09-13 7,897.50 7,897.50 7,538.50 7,897.50 0.0M
2022-09-12 7,448.80 7,448.80 7,448.80 7,448.80 0.0M
2022-09-09 7,179.60 7,179.60 6,641.10 6,820.60 0.0M
2022-09-08 7,359.10 7,359.10 7,179.60 7,179.60 0.0M
2022-09-07 7,179.60 7,359.10 7,179.60 7,359.10 0.0M
2022-09-06 7,628.30 7,807.80 7,359.10 7,807.80 0.0M
2022-09-05 7,628.30 7,628.30 7,448.80 7,448.80 0.0M
2022-08-31 7,807.80 7,897.50 7,807.80 7,897.50 0.0M
2022-08-26 7,538.50 8,077.00 7,538.50 7,987.30 0.0M
2022-08-25 7,538.50 7,538.50 7,179.60 7,538.50 0.0M
2022-08-24 7,179.60 7,538.50 7,179.60 7,538.50 0.0M
2022-08-23 7,179.60 7,179.60 7,179.60 7,179.60 0.0M
2022-08-22 7,448.80 7,448.80 6,910.30 6,910.30 0.0M
2022-08-19 7,538.50 7,538.50 7,089.80 7,448.80 0.0M
2022-08-18 7,269.30 7,269.30 7,269.30 7,269.30 0.0M
2022-08-17 7,538.50 7,628.30 7,269.30 7,269.30 0.0M
2022-08-16 7,448.80 7,538.50 7,448.80 7,538.50 0.0M
2022-08-15 7,269.30 7,448.80 7,269.30 7,448.80 0.0M
2022-08-12 7,269.30 7,269.30 7,269.30 7,269.30 0.0M
2022-08-11 7,628.30 7,628.30 7,179.60 7,179.60 0.0M
2022-08-10 7,538.50 7,538.50 7,359.10 7,359.10 0.0M
2022-08-09 7,538.50 7,538.50 7,448.80 7,538.50 0.0M
2022-08-08 7,718.00 7,718.00 7,448.80 7,538.50 0.0M
2022-08-05 7,448.80 7,628.30 7,448.80 7,628.30 0.0M
2022-08-04 7,269.30 7,897.50 7,269.30 7,628.30 0.0M
2022-08-02 7,179.60 7,628.30 7,000.10 7,628.30 0.0M
2022-08-01 6,910.30 7,359.10 6,910.30 7,359.10 0.0M
2022-07-29 7,538.50 7,538.50 7,448.80 7,448.80 0.0M
2022-07-28 7,628.30 7,628.30 7,628.30 7,628.30 0.0M
2022-07-27 7,628.30 7,628.30 7,089.80 7,179.60 0.0M
2022-07-26 7,269.30 7,628.30 7,089.80 7,089.80 0.0M
2022-07-25 7,807.80 7,807.80 7,807.80 7,807.80 0.0M
2022-07-22 7,448.80 7,628.30 7,269.30 7,269.30 0.0M
2022-07-21 7,179.60 7,179.60 7,179.60 7,179.60 0.0M
2022-07-20 8,346.30 8,346.30 7,807.80 7,807.80 0.0M
2022-07-19 8,166.80 8,166.80 7,179.60 7,807.80 0.0M
2022-07-18 7,628.30 8,077.00 7,448.80 7,448.80 0.0M
2022-07-15 7,359.10 7,359.10 7,359.10 7,359.10 0.0M
2022-07-14 7,179.60 7,359.10 7,179.60 7,179.60 0.0M
2022-07-12 7,269.30 7,448.80 7,269.30 7,448.80 0.0M
2022-07-11 7,448.80 7,448.80 6,820.60 6,820.60 0.0M
2022-07-08 7,448.80 7,448.80 7,448.80 7,448.80 0.0M
2022-07-07 6,820.60 7,448.80 6,820.60 7,359.10 0.0M
2022-07-06 7,000.10 7,448.80 7,000.10 7,448.80 0.0M
2022-07-05 7,628.30 7,628.30 7,089.80 7,538.50 0.0M
2022-07-04 7,987.30 7,987.30 7,718.00 7,718.00 0.0M
2022-07-01 7,718.00 7,718.00 7,538.50 7,538.50 0.0M
2022-06-29 7,718.00 7,718.00 7,179.60 7,179.60 0.0M
2022-06-28 7,897.50 7,897.50 7,179.60 7,718.00 0.0M
2022-06-27 7,718.00 7,718.00 7,718.00 7,718.00 0.0M
2022-06-24 7,628.30 7,987.30 7,538.50 7,538.50 0.0M
2022-06-23 7,448.80 7,538.50 7,089.80 7,538.50 0.0M
2022-06-22 7,987.30 7,987.30 7,269.30 7,448.80 0.0M
2022-06-20 7,897.50 8,077.00 7,897.50 8,077.00 0.0M
2022-06-17 7,987.30 7,987.30 7,897.50 7,897.50 0.0M
2022-06-16 7,628.30 8,077.00 7,448.80 7,987.30 0.0M
2022-06-15 7,897.50 8,346.30 7,718.00 7,897.50 0.0M
2022-06-14 8,077.00 8,525.70 8,077.00 8,346.30 0.0M
2022-06-13 8,884.70 8,884.70 7,807.80 7,807.80 0.0M
2022-06-10 9,423.20 9,423.20 8,436.00 8,615.50 0.0M
2022-06-09 9,333.40 9,333.40 8,436.00 8,974.50 0.0M
2022-06-08 9,423.20 9,423.20 8,346.30 8,974.50 0.0M
2022-06-07 9,333.40 9,333.40 8,256.50 8,974.50 0.0M
2022-06-06 8,705.20 9,154.00 8,705.20 8,884.70 0.0M
2022-06-03 9,333.40 9,333.40 9,333.40 9,333.40 0.0M
2022-06-02 8,974.50 8,974.50 8,436.00 8,974.50 0.0M
2022-06-01 9,512.90 9,512.90 8,974.50 9,064.20 0.0M
2022-05-31 8,974.50 9,064.20 8,974.50 8,974.50 0.0M
2022-05-30 9,512.90 9,512.90 9,333.40 9,333.40 0.0M
2022-05-27 9,243.70 9,512.90 9,243.70 9,512.90 0.0M
2022-05-26 9,423.20 10,230.90 8,974.50 9,961.70 0.0M
2022-05-25 8,974.50 9,382.40 8,566.50 9,382.40 0.0M
2022-05-24 8,974.50 8,974.50 8,648.10 8,974.50 0.0M
2022-05-23 9,300.80 9,300.80 8,729.70 8,974.50 0.0M
2022-05-20 8,403.40 9,056.10 8,403.40 8,974.50 0.0M
2022-05-19 9,219.20 9,219.20 8,566.50 9,137.60 0.0M
2022-05-18 8,811.30 9,056.10 8,403.40 9,056.10 0.0M
2022-05-17 9,219.20 9,219.20 7,832.30 8,811.30 0.0M
2022-05-16 8,484.90 8,484.90 7,995.40 8,403.40 0.0M
2022-05-13 8,240.20 8,566.50 7,750.70 7,750.70 0.0M
2022-05-12 9,382.40 9,382.40 8,403.40 8,403.40 0.0M
2022-05-11 8,892.90 8,974.50 8,729.70 8,892.90 0.0M
2022-05-10 8,974.50 8,974.50 8,158.60 8,729.70 0.0M
2022-05-09 8,974.50 8,974.50 8,729.70 8,729.70 0.0M
2022-05-06 9,545.60 9,545.60 9,300.80 9,545.60 0.0M
2022-05-05 9,790.30 10,035.10 9,137.60 9,545.60 0.0M
2022-05-04 9,953.50 9,953.50 9,219.20 9,708.70 0.0M
2022-04-29 9,300.80 9,300.80 8,974.50 9,219.20 0.0M
2022-04-28 9,300.80 9,300.80 8,892.90 9,219.20 0.0M
2022-04-27 8,811.30 9,382.40 8,729.70 8,974.50 0.0M
2022-04-26 8,974.50 9,545.60 8,811.30 9,382.40 0.0M
2022-04-25 10,116.70 10,116.70 9,300.80 9,708.70 0.0M
2022-04-22 10,116.70 10,361.40 9,790.30 10,279.80 0.0M
2022-04-21 10,035.10 10,035.10 9,056.10 9,871.90 0.0M
2022-04-20 10,769.40 11,014.10 9,382.40 9,953.50 0.1M
2022-04-19 11,340.50 11,340.50 10,361.40 10,361.40 0.0M
2022-04-18 10,932.50 11,422.00 10,932.50 11,177.30 0.0M
2022-04-15 10,769.40 11,830.00 10,769.40 11,830.00 0.0M
2022-04-14 12,074.70 12,237.90 11,014.10 11,422.00 0.0M
2022-04-13 11,666.80 12,156.30 10,687.80 12,156.30 0.1M
2022-04-12 11,993.10 11,993.10 11,666.80 11,830.00 0.0M
2022-04-08 12,564.30 12,564.30 11,830.00 11,911.60 0.0M
2022-04-07 12,156.30 12,401.10 11,911.60 11,911.60 0.0M
2022-04-06 12,237.90 12,401.10 12,156.30 12,156.30 0.0M
2022-04-05 12,074.70 12,319.50 12,074.70 12,237.90 0.0M
2022-04-04 12,156.30 12,319.50 12,074.70 12,319.50 0.0M
2022-04-01 12,074.70 12,564.30 12,074.70 12,156.30 0.0M
2022-03-31 12,319.50 13,298.50 12,237.90 12,319.50 0.0M
2022-03-30 12,482.70 12,645.80 12,237.90 12,319.50 0.0M
2022-03-29 12,809.00 12,809.00 12,482.70 12,564.30 0.0M
2022-03-28 12,482.70 12,809.00 12,482.70 12,727.40 0.0M
2022-03-25 13,053.80 13,053.80 12,727.40 12,727.40 0.0M
2022-03-24 12,482.70 13,461.70 12,237.90 13,298.50 0.1M
2022-03-23 12,727.40 12,972.20 12,401.10 12,645.80 0.0M
2022-03-22 12,809.00 12,809.00 12,482.70 12,727.40 0.0M
2022-03-21 12,564.30 12,809.00 12,482.70 12,809.00 0.0M
2022-03-18 12,645.80 12,890.60 12,564.30 12,727.40 0.0M
2022-03-17 12,727.40 13,951.20 12,401.10 12,890.60 0.0M
2022-03-16 12,727.40 13,053.80 12,727.40 12,727.40 0.0M
2022-03-15 12,645.80 13,053.80 12,401.10 12,890.60 0.0M
2022-03-14 12,482.70 12,645.80 12,401.10 12,645.80 0.0M
2022-03-11 13,053.80 13,461.70 13,053.80 13,135.40 0.0M
2022-03-10 13,543.30 14,196.00 13,461.70 13,461.70 0.0M
2022-03-09 14,277.60 14,359.10 13,135.40 13,951.20 0.1M
2022-03-08 14,930.20 14,930.20 13,706.50 14,440.70 0.1M
2022-03-07 14,522.30 15,011.80 13,543.30 14,930.20 0.2M
2022-03-04 15,664.50 15,664.50 14,522.30 14,522.30 0.1M
2022-03-03 14,930.20 15,746.10 14,930.20 15,664.50 0.3M
2022-03-02 14,685.50 15,501.30 13,216.90 14,685.50 0.2M
2022-03-01 14,685.50 15,093.40 13,788.00 14,685.50 0.1M
2022-02-28 13,788.00 13,788.00 13,706.50 13,788.00 0.2M
2022-02-25 11,830.00 12,564.30 11,503.60 12,564.30 0.1M
2022-02-24 11,748.40 11,748.40 11,422.00 11,422.00 0.0M
2022-02-23 11,666.80 12,156.30 11,666.80 11,911.60 0.0M
2022-02-22 12,401.10 12,401.10 11,911.60 11,911.60 0.0M
2022-02-21 11,830.00 12,972.20 11,585.20 12,482.70 0.0M
2022-02-18 11,993.10 11,993.10 11,830.00 11,830.00 0.0M
2022-02-17 11,830.00 11,993.10 11,422.00 11,993.10 0.0M
2022-02-16 11,666.80 12,156.30 11,666.80 12,156.30 0.0M
2022-02-15 11,585.20 12,074.70 11,422.00 11,666.80 0.0M
2022-02-14 12,237.90 12,401.10 11,830.00 11,830.00 0.0M
2022-02-11 11,748.40 12,156.30 11,748.40 12,156.30 0.0M
2022-02-10 12,237.90 12,482.70 11,422.00 12,319.50 0.0M
2022-02-09 11,993.10 12,319.50 11,911.60 12,319.50 0.0M
2022-02-08 12,401.10 12,727.40 11,993.10 12,727.40 0.0M
2022-02-07 12,482.70 12,482.70 12,401.10 12,401.10 0.0M
2022-01-28 10,850.90 12,727.40 10,850.90 12,727.40 0.0M
2022-01-27 12,156.30 12,156.30 11,585.20 11,666.80 0.0M
2022-01-26 12,237.90 12,237.90 12,156.30 12,237.90 0.0M
2022-01-25 11,830.00 12,237.90 11,830.00 12,237.90 0.0M
2022-01-24 12,401.10 12,645.80 12,237.90 12,401.10 0.0M
2022-01-21 12,890.60 12,890.60 11,585.20 12,482.70 0.0M
2022-01-20 12,564.30 13,053.80 12,237.90 12,237.90 0.0M
2022-01-19 12,564.30 12,564.30 11,340.50 12,564.30 0.0M
2022-01-18 12,074.70 12,564.30 11,503.60 12,564.30 0.0M
2022-01-17 12,319.50 13,869.60 12,074.70 12,074.70 0.0M
2022-01-14 12,564.30 13,216.90 11,830.00 13,135.40 0.0M
2022-01-13 14,277.60 15,338.20 13,053.80 13,053.80 0.0M
2022-01-12 14,685.50 15,909.30 13,216.90 14,277.60 0.0M
2022-01-11 13,869.60 14,522.30 13,298.50 14,522.30 0.2M
2022-01-10 12,237.90 13,298.50 12,237.90 13,216.90 0.1M
2022-01-07 12,401.10 12,890.60 12,074.70 12,156.30 0.2M
2022-01-06 11,911.60 12,237.90 11,666.80 12,074.70 0.0M
2022-01-05 12,319.50 12,401.10 11,666.80 11,666.80 0.0M
2022-01-04 12,074.70 12,074.70 11,748.40 11,993.10 0.1M