Dong Phu Rubber JSC (DPR)

DPR
🏛️ ベトナム →
37,600.00
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
2022-12-30 24,497.80 24,590.30 24,266.70 24,405.40 0.1M
2022-12-29 23,989.40 24,775.10 23,989.40 24,590.30 0.0M
2022-12-28 24,405.40 24,682.70 24,266.70 24,682.70 0.1M
2022-12-27 23,434.70 24,497.80 23,434.70 24,405.40 0.0M
2022-12-26 25,376.00 25,422.30 23,804.50 23,804.50 0.2M
2022-12-23 25,376.00 25,422.30 24,960.00 24,960.00 0.0M
2022-12-22 25,607.10 25,653.40 24,960.00 25,329.80 0.0M
2022-12-21 25,792.00 25,792.00 24,913.80 25,514.70 0.2M
2022-12-20 25,884.50 26,115.60 24,867.60 25,607.10 0.1M
2022-12-19 26,485.40 26,577.80 26,208.00 26,208.00 0.1M
2022-12-16 25,792.00 26,485.40 25,699.60 26,485.40 0.2M
2022-12-15 26,023.10 26,346.70 26,023.10 26,161.80 0.1M
2022-12-14 25,792.00 26,161.80 25,653.40 26,023.10 0.1M
2022-12-13 24,728.90 25,607.10 24,174.30 25,560.90 0.3M
2022-12-12 24,266.70 24,775.10 24,266.70 24,728.90 0.2M
2022-12-09 24,636.50 24,636.50 24,081.80 24,405.40 0.1M
2022-12-08 24,451.60 25,191.10 24,451.60 24,636.50 0.3M
2022-12-07 24,405.40 24,451.60 23,850.70 24,451.60 0.2M
2022-12-06 24,960.00 25,052.50 23,619.60 24,451.60 0.3M
2022-12-05 25,884.50 25,884.50 24,913.80 24,960.00 0.3M
2022-12-02 24,497.80 24,913.80 24,035.60 24,913.80 0.5M
2022-12-01 24,405.40 24,405.40 23,619.60 24,359.10 0.3M
2022-11-30 23,249.80 24,081.80 22,417.80 23,573.40 0.5M
2022-11-29 23,712.00 23,712.00 22,279.10 22,880.00 0.3M
2022-11-28 21,493.40 22,417.80 21,493.40 22,186.70 0.3M
2022-11-25 20,615.10 21,216.00 20,430.30 21,216.00 0.3M
2022-11-24 20,337.80 20,615.10 19,944.90 20,430.30 0.2M
2022-11-23 20,800.00 20,938.70 20,568.90 20,592.00 0.2M
2022-11-22 20,430.30 21,054.30 20,337.80 20,800.00 0.4M
2022-11-21 20,776.90 21,262.30 20,522.70 20,592.00 0.1M
2022-11-18 20,753.80 21,123.60 19,505.80 20,568.90 0.2M
2022-11-17 19,905.40 20,723.70 19,905.40 20,568.90 0.3M
2022-11-16 17,563.80 20,086.00 17,563.80 20,086.00 0.4M
2022-11-15 19,742.10 19,765.00 18,779.00 18,779.00 0.6M
2022-11-14 21,324.20 21,347.10 19,856.70 20,177.70 0.7M
2022-11-11 21,645.20 22,837.50 21,324.20 21,347.10 0.2M
2022-11-10 23,021.00 23,387.80 21,759.80 21,759.80 0.3M
2022-11-09 23,800.60 23,938.10 23,296.10 23,387.80 0.1M
2022-11-08 23,158.50 23,617.10 22,975.10 23,342.00 0.2M
2022-11-07 24,580.10 24,992.90 23,342.00 23,342.00 0.3M
2022-11-04 25,222.20 25,222.20 24,029.80 24,626.00 0.3M
2022-11-03 25,313.90 25,589.00 25,222.20 25,313.90 0.1M
2022-11-02 25,818.30 26,047.60 25,313.90 25,589.00 0.1M
2022-11-01 25,313.90 25,910.00 25,313.90 25,864.20 0.1M
2022-10-31 25,497.30 25,497.30 24,717.70 25,451.50 0.1M
2022-10-28 25,680.80 25,955.90 25,130.40 25,130.40 0.3M
2022-10-27 25,359.70 25,497.30 24,855.30 25,405.60 0.2M
2022-10-26 24,809.40 25,634.90 24,763.60 24,763.60 0.6M
2022-10-25 23,938.10 25,589.00 23,938.10 24,626.00 0.3M
2022-10-24 24,350.90 25,084.60 24,075.70 24,305.00 0.4M
2022-10-21 26,139.30 26,139.30 24,350.90 24,350.90 0.4M
2022-10-20 26,276.90 26,276.90 25,497.30 26,139.30 0.2M
2022-10-19 26,185.20 26,689.60 26,139.30 26,276.90 0.1M
2022-10-18 26,139.30 26,597.90 25,680.80 26,597.90 0.6M
2022-10-17 24,534.30 25,864.20 24,534.30 25,864.20 0.3M
2022-10-14 23,846.40 24,809.40 23,846.40 24,809.40 0.1M
2022-10-13 23,846.40 24,167.40 23,617.10 23,663.00 0.3M
2022-10-12 23,158.50 23,984.00 22,929.20 23,158.50 0.2M
2022-10-11 23,892.30 24,717.70 22,975.10 23,021.00 0.2M
2022-10-10 23,846.40 24,763.60 23,663.00 24,671.90 0.2M
2022-10-07 26,047.60 26,047.60 24,075.70 24,075.70 0.4M
2022-10-06 27,102.40 27,239.90 25,864.20 25,864.20 0.3M
2022-10-05 26,643.80 27,469.20 26,597.90 27,469.20 0.3M
2022-10-04 28,478.10 28,615.70 26,460.30 26,460.30 0.7M
2022-10-03 30,037.30 30,037.30 28,432.30 28,432.30 0.2M
2022-09-30 29,853.90 30,037.30 27,790.20 30,037.30 0.2M
2022-09-29 31,413.10 31,413.10 29,808.00 29,853.90 0.2M
2022-09-28 31,688.20 31,688.20 30,725.20 30,771.00 0.1M
2022-09-27 32,192.70 32,192.70 31,688.20 31,688.20 0.1M
2022-09-26 32,513.70 32,559.50 31,321.30 32,055.10 0.2M
2022-09-23 32,697.10 32,926.40 32,559.50 32,697.10 0.1M
2022-09-22 31,642.40 32,880.50 31,642.40 32,697.10 0.1M
2022-09-21 31,871.60 32,284.40 31,642.40 32,146.80 0.1M
2022-09-20 31,458.90 32,055.10 31,458.90 31,871.60 0.2M
2022-09-19 32,559.50 32,559.50 31,413.10 31,413.10 0.6M
2022-09-16 32,651.20 32,788.80 32,559.50 32,559.50 0.5M
2022-09-15 32,743.00 33,476.70 32,651.20 32,788.80 0.2M
2022-09-14 32,513.70 32,788.80 32,513.70 32,743.00 0.3M
2022-09-13 33,064.00 33,201.50 32,559.50 32,972.20 0.2M
2022-09-12 33,522.60 33,522.60 32,926.40 32,972.20 0.1M
2022-09-09 33,018.10 33,064.00 32,100.90 33,064.00 0.5M
2022-09-08 33,109.80 33,201.50 32,880.50 32,880.50 0.4M
2022-09-07 33,935.30 34,760.70 33,018.10 33,018.10 0.7M
2022-09-06 35,173.50 35,173.50 33,935.30 33,935.30 0.5M
2022-09-05 34,669.00 35,677.90 34,623.20 34,944.20 0.7M
2022-08-31 34,944.20 35,035.90 34,393.90 34,760.70 0.5M
2022-08-30 33,706.00 35,402.70 33,018.10 34,944.20 1.7M
2022-08-29 33,018.10 33,706.00 32,651.20 33,706.00 0.4M
2022-08-26 33,935.30 33,935.30 33,430.80 33,476.70 0.3M
2022-08-25 34,072.90 34,623.20 33,843.60 33,889.40 0.5M
2022-08-24 33,109.80 34,164.60 33,109.80 33,935.30 0.5M
2022-08-23 32,834.70 33,293.30 32,834.70 33,201.50 0.2M
2022-08-22 33,018.10 33,201.50 32,743.00 33,155.70 0.3M
2022-08-19 33,476.70 33,568.40 33,201.50 33,201.50 0.2M
2022-08-18 33,476.70 33,889.40 33,247.40 33,614.30 0.3M
2022-08-17 33,935.30 33,935.30 33,385.00 33,476.70 0.4M
2022-08-16 33,385.00 33,797.70 33,018.10 33,706.00 0.3M
2022-08-15 33,843.60 33,843.60 33,201.50 33,385.00 0.1M
2022-08-12 32,926.40 33,476.70 32,926.40 33,201.50 0.2M
2022-08-11 33,797.70 33,981.10 32,880.50 33,018.10 0.3M
2022-08-10 33,430.80 34,302.10 33,155.70 33,751.80 0.4M
2022-08-09 33,385.00 33,660.10 33,155.70 33,430.80 0.3M
2022-08-08 32,834.70 33,201.50 32,788.80 33,018.10 0.2M
2022-08-05 32,926.40 33,247.40 32,834.70 32,834.70 0.3M
2022-08-04 33,614.30 33,660.10 33,018.10 33,018.10 0.3M
2022-08-03 33,430.80 33,751.80 33,247.40 33,339.10 0.4M
2022-08-02 32,559.50 33,889.40 32,330.20 33,476.70 0.8M
2022-08-01 32,100.90 32,651.20 32,100.90 32,605.40 0.1M
2022-07-29 32,926.40 32,926.40 32,100.90 32,100.90 0.2M
2022-07-28 32,834.70 33,247.40 32,284.40 32,284.40 0.3M
2022-07-27 31,734.10 32,421.90 31,642.40 31,963.40 0.1M
2022-07-26 32,467.80 32,605.40 31,871.60 31,871.60 0.1M
2022-07-25 32,972.20 32,972.20 32,467.80 32,467.80 0.1M
2022-07-22 33,476.70 33,476.70 33,018.10 33,018.10 0.1M
2022-07-21 33,293.30 33,706.00 32,559.50 33,293.30 0.2M
2022-07-20 32,651.20 33,293.30 32,651.20 33,247.40 0.2M
2022-07-19 32,743.00 32,788.80 32,376.10 32,651.20 0.1M
2022-07-18 31,963.40 33,018.10 31,963.40 32,651.20 0.1M
2022-07-15 32,467.80 32,467.80 31,825.80 31,871.60 0.1M
2022-07-14 32,100.90 32,467.80 31,734.10 32,467.80 0.1M
2022-07-13 32,559.50 32,743.00 32,100.90 32,100.90 0.1M
2022-07-12 31,413.10 32,559.50 31,046.20 32,467.80 0.3M
2022-07-11 31,413.10 31,825.80 30,954.50 31,413.10 0.1M
2022-07-08 31,596.50 31,917.50 31,550.60 31,871.60 0.2M
2022-07-07 31,183.80 31,183.80 29,487.00 31,183.80 0.2M
2022-07-06 31,229.60 32,100.90 30,266.60 31,183.80 0.7M
2022-07-05 32,238.50 32,421.90 31,229.60 31,229.60 0.2M
2022-07-04 32,926.40 32,926.40 32,284.40 32,421.90 0.2M
2022-07-01 32,926.40 32,926.40 31,458.90 32,467.80 0.6M
2022-06-30 33,843.60 34,027.00 32,926.40 32,926.40 0.5M
2022-06-29 34,164.60 34,760.70 33,889.40 34,210.40 0.3M
2022-06-28 34,623.20 35,127.60 34,393.90 34,898.30 0.3M
2022-06-27 34,348.00 34,990.00 34,164.60 34,944.20 0.2M
2022-06-24 34,760.70 34,760.70 33,935.30 34,302.10 0.2M
2022-06-23 33,751.80 34,210.40 32,559.50 34,210.40 0.2M
2022-06-22 33,706.00 34,027.00 33,293.30 33,706.00 0.4M
2022-06-21 33,155.70 33,981.10 32,605.40 33,293.30 1.0M
2022-06-20 35,219.30 35,265.20 33,201.50 33,201.50 0.6M
2022-06-17 33,430.80 34,623.20 33,018.10 34,393.90 0.7M
2022-06-16 34,852.40 35,677.90 34,623.20 34,623.20 0.6M
2022-06-15 34,485.60 34,944.20 33,293.30 34,256.30 0.8M
2022-06-14 34,623.20 35,219.30 33,797.70 34,944.20 1.2M
2022-06-13 35,861.30 36,916.10 35,769.60 35,769.60 1.4M
2022-06-10 38,612.80 40,263.70 38,337.70 38,429.40 1.1M
2022-06-09 39,438.30 39,667.60 38,842.10 39,071.40 0.5M
2022-06-08 36,640.90 39,071.40 36,640.90 39,071.40 3.2M
2022-06-07 36,365.80 36,686.80 35,311.00 36,549.20 0.9M
2022-06-06 37,374.70 37,604.00 36,549.20 36,549.20 0.7M
2022-06-03 35,586.20 37,558.10 35,586.20 36,686.80 0.9M
2022-06-02 35,448.60 36,457.50 35,311.00 35,586.20 1.0M
2022-06-01 35,861.30 36,136.50 35,219.30 35,311.00 0.3M
2022-05-31 35,402.70 36,319.90 35,081.70 35,861.30 0.5M
2022-05-30 34,485.60 35,769.60 34,485.60 35,356.90 0.6M
2022-05-27 34,990.00 35,311.00 34,714.90 34,852.40 0.5M
2022-05-26 35,677.90 35,677.90 34,669.00 34,852.40 0.3M
2022-05-25 34,210.40 35,632.00 33,476.70 35,494.50 0.7M
2022-05-24 33,797.70 34,072.90 32,330.20 33,797.70 0.2M
2022-05-23 34,898.30 34,944.20 33,476.70 33,797.70 0.4M
2022-05-20 34,852.40 35,311.00 34,714.90 34,944.20 0.7M
2022-05-19 33,293.30 35,265.20 33,293.30 34,990.00 0.7M
2022-05-18 33,614.30 34,852.40 33,614.30 34,256.30 0.6M
2022-05-17 32,330.20 33,568.40 31,458.90 33,568.40 0.6M
2022-05-16 32,055.10 32,743.00 31,000.30 31,413.10 0.6M
2022-05-13 31,275.50 31,871.60 30,266.60 30,679.30 1.3M
2022-05-12 32,605.40 33,430.80 31,183.80 31,321.30 0.6M
2022-05-11 34,072.90 34,118.70 33,201.50 33,476.70 0.3M
2022-05-10 30,954.50 33,751.80 30,954.50 33,476.70 0.6M
2022-05-09 33,568.40 33,935.30 32,743.00 32,743.00 1.5M
2022-05-06 36,228.20 36,595.10 35,173.50 35,173.50 0.6M
2022-05-05 37,466.40 37,512.20 35,769.60 36,778.50 0.6M
2022-05-04 38,291.80 38,291.80 37,007.80 37,007.80 0.6M
2022-04-29 36,916.10 38,521.10 36,686.80 38,521.10 0.9M
2022-04-28 38,016.70 38,016.70 37,282.90 37,328.80 0.6M
2022-04-27 75,985.00 79,430.00 74,645.00 78,952.00 0.4M
2022-04-26 70,817.00 75,698.00 70,817.00 75,698.00 0.5M
2022-04-25 75,698.00 77,038.00 70,339.00 70,817.00 1.0M
2022-04-22 79,526.00 81,344.00 73,784.00 75,602.00 1.3M
2022-04-21 79,430.00 84,311.00 79,239.00 79,239.00 1.4M
2022-04-20 90,818.00 92,732.00 85,172.00 85,172.00 1.3M
2022-04-19 95,699.00 97,326.00 91,488.00 91,488.00 0.7M
2022-04-18 93,306.00 97,709.00 93,306.00 95,699.00 0.6M
2022-04-15 89,957.00 94,742.00 89,478.00 93,594.00 1.1M
2022-04-14 90,340.00 92,349.00 88,809.00 89,096.00 0.5M
2022-04-13 83,258.00 88,809.00 82,780.00 88,809.00 0.6M
2022-04-12 87,277.00 87,277.00 83,067.00 83,067.00 0.9M
2022-04-08 89,000.00 89,287.00 86,895.00 86,895.00 0.9M
2022-04-07 91,105.00 92,828.00 87,660.00 87,660.00 0.7M
2022-04-06 90,053.00 93,306.00 88,904.00 92,349.00 0.7M
2022-04-05 89,478.00 92,828.00 89,478.00 90,531.00 0.6M
2022-04-04 90,435.00 93,115.00 89,096.00 89,957.00 1.3M
2022-04-01 81,823.00 87,086.00 81,631.00 87,086.00 1.1M
2022-03-31 80,674.00 82,205.00 80,387.00 81,440.00 0.5M
2022-03-30 82,780.00 83,258.00 80,387.00 80,770.00 0.8M
2022-03-29 83,737.00 84,215.00 82,301.00 83,162.00 0.5M
2022-03-28 81,823.00 84,215.00 81,823.00 83,258.00 0.7M
2022-03-25 80,674.00 83,737.00 80,387.00 81,918.00 0.6M
2022-03-24 81,153.00 83,354.00 79,909.00 80,770.00 0.7M
2022-03-23 76,081.00 80,770.00 75,411.00 80,770.00 1.5M
2022-03-22 77,038.00 77,229.00 75,506.00 75,506.00 0.3M
2022-03-21 71,870.00 76,368.00 71,870.00 76,368.00 0.9M
2022-03-18 71,391.00 72,253.00 70,913.00 71,391.00 0.2M
2022-03-17 71,774.00 72,348.00 70,817.00 71,487.00 0.3M
2022-03-16 71,009.00 71,966.00 71,009.00 71,774.00 0.2M
2022-03-15 70,339.00 71,391.00 69,860.00 70,817.00 0.2M
2022-03-14 72,731.00 72,731.00 69,860.00 70,434.00 0.5M
2022-03-11 74,932.00 75,889.00 72,827.00 72,827.00 0.7M
2022-03-10 77,516.00 77,516.00 75,698.00 76,081.00 0.3M
2022-03-09 76,655.00 77,708.00 74,741.00 76,559.00 0.4M
2022-03-08 73,688.00 79,239.00 73,497.00 76,559.00 1.2M
2022-03-07 75,698.00 75,698.00 74,167.00 74,262.00 0.4M
2022-03-04 73,018.00 76,559.00 73,018.00 75,698.00 0.5M
2022-03-03 72,731.00 73,114.00 72,253.00 72,731.00 0.3M
2022-03-02 73,401.00 73,592.00 72,348.00 72,731.00 0.2M
2022-03-01 73,592.00 74,358.00 73,018.00 73,497.00 0.2M
2022-02-28 73,305.00 74,549.00 72,731.00 73,688.00 0.2M
2022-02-25 72,253.00 75,124.00 71,487.00 73,305.00 0.5M
2022-02-24 72,827.00 73,688.00 70,626.00 71,487.00 0.3M
2022-02-23 72,731.00 74,071.00 72,635.00 73,018.00 0.3M
2022-02-22 73,018.00 73,305.00 71,391.00 72,635.00 0.3M
2022-02-21 71,104.00 73,688.00 71,104.00 73,497.00 0.5M
2022-02-18 70,243.00 70,817.00 69,860.00 70,721.00 0.2M
2022-02-17 70,147.00 70,626.00 69,477.00 70,339.00 0.2M
2022-02-16 69,956.00 70,626.00 69,190.00 70,339.00 0.1M
2022-02-15 69,382.00 70,626.00 68,138.00 69,764.00 0.1M
2022-02-14 67,276.00 71,296.00 67,276.00 69,669.00 0.5M
2022-02-11 68,233.00 68,903.00 68,138.00 68,138.00 0.0M
2022-02-10 66,989.00 69,286.00 66,989.00 68,233.00 0.3M
2022-02-09 65,649.00 66,894.00 65,554.00 66,894.00 0.2M
2022-02-08 63,927.00 66,415.00 63,927.00 65,649.00 0.1M
2022-02-07 63,448.00 63,640.00 62,683.00 63,640.00 0.2M
2022-01-28 63,640.00 63,640.00 62,109.00 62,204.00 0.2M
2022-01-27 65,075.00 65,075.00 62,778.00 63,066.00 0.1M
2022-01-26 66,224.00 66,224.00 65,171.00 65,171.00 0.0M
2022-01-25 65,267.00 66,032.00 64,597.00 65,267.00 0.1M
2022-01-24 65,649.00 67,946.00 65,171.00 65,267.00 0.2M
2022-01-21 64,501.00 66,702.00 63,161.00 65,075.00 0.2M
2022-01-20 62,013.00 65,267.00 61,343.00 63,448.00 0.1M
2022-01-19 60,865.00 62,204.00 60,769.00 62,013.00 0.1M
2022-01-18 61,247.00 62,970.00 59,333.00 61,056.00 0.2M
2022-01-17 65,171.00 65,267.00 60,673.00 60,673.00 0.3M
2022-01-14 65,362.00 66,511.00 65,171.00 65,171.00 0.1M
2022-01-13 66,989.00 66,989.00 65,554.00 65,937.00 0.1M
2022-01-12 67,659.00 68,233.00 65,841.00 66,319.00 0.2M
2022-01-11 68,425.00 68,425.00 67,468.00 68,329.00 0.1M
2022-01-10 70,339.00 70,339.00 68,425.00 68,425.00 0.2M
2022-01-07 69,956.00 72,253.00 69,860.00 70,434.00 0.3M
2022-01-06 67,946.00 70,530.00 67,946.00 69,956.00 0.2M
2022-01-05 68,425.00 68,712.00 67,372.00 68,712.00 0.3M
2022-01-04 68,903.00 68,903.00 68,042.00 68,425.00 0.2M