FIRST REAL JSC (FIR)

FIR
🏛️ ベトナム →
7,960.00
最終更新: 2025-09-29
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 23,103.10 23,217.50 22,931.60 22,931.60 0.3M
2021-12-30 23,217.50 23,360.40 23,045.90 23,131.70 0.4M
2021-12-29 23,446.20 23,503.40 23,160.30 23,274.70 0.4M
2021-12-28 23,217.50 23,389.00 23,160.30 23,331.90 0.4M
2021-12-27 23,045.90 23,274.70 23,045.90 23,160.30 0.4M
2021-12-24 23,160.30 23,274.70 22,988.70 23,045.90 0.4M
2021-12-23 22,988.70 23,160.30 22,988.70 23,103.10 0.4M
2021-12-22 23,217.50 23,446.20 22,988.70 22,988.70 0.4M
2021-12-21 22,988.70 23,331.90 22,988.70 23,217.50 0.4M
2021-12-20 23,331.90 23,503.40 22,988.70 23,103.10 0.4M
2021-12-17 23,617.80 23,789.30 23,389.00 23,446.20 0.4M
2021-12-16 23,446.20 23,732.20 23,331.90 23,646.40 0.4M
2021-12-15 23,675.00 23,903.70 23,446.20 23,560.60 0.4M
2021-12-14 24,189.60 24,275.40 23,503.40 23,675.00 0.4M
2021-12-13 23,960.90 24,189.60 23,789.30 24,132.50 0.4M
2021-12-10 24,132.50 24,132.50 23,732.20 23,960.90 0.5M
2021-12-09 23,103.10 24,304.00 23,045.90 24,018.10 0.6M
2021-12-08 23,045.90 23,188.90 22,931.60 23,103.10 0.4M
2021-12-07 22,760.00 23,074.50 22,760.00 23,045.90 0.4M
2021-12-06 22,588.40 22,988.70 22,531.30 22,760.00 0.4M
2021-12-03 22,760.00 22,988.70 22,474.10 22,588.40 0.4M
2021-12-02 22,988.70 23,103.10 22,760.00 22,760.00 0.4M
2021-12-01 23,103.10 23,331.90 22,874.40 22,988.70 0.4M
2021-11-30 23,331.90 23,503.40 23,045.90 23,103.10 0.5M
2021-11-29 22,416.90 23,474.80 22,416.90 23,274.70 0.5M
2021-11-26 22,874.40 23,131.70 22,817.20 22,817.20 0.5M
2021-11-25 22,702.80 22,988.70 22,588.40 22,874.40 0.5M
2021-11-24 22,416.90 22,702.80 22,416.90 22,588.40 0.4M
2021-11-23 22,416.90 22,588.40 22,302.50 22,531.30 0.4M
2021-11-22 22,302.50 22,474.10 22,016.60 22,416.90 0.4M
2021-11-19 23,160.30 23,274.70 22,474.10 22,645.60 0.4M
2021-11-18 23,503.40 23,617.80 22,874.40 23,160.30 0.5M
2021-11-17 23,446.20 23,732.20 23,446.20 23,646.40 0.5M
2021-11-16 23,274.70 23,446.20 22,931.60 23,389.00 0.5M
2021-11-15 23,274.70 23,389.00 22,931.60 23,160.30 0.5M
2021-11-12 23,103.10 23,532.00 22,988.70 23,503.40 0.5M
2021-11-11 23,217.50 23,274.70 22,988.70 23,045.90 0.5M
2021-11-10 23,560.60 23,875.10 23,389.00 23,446.20 0.5M
2021-11-09 23,560.60 24,189.60 23,503.40 23,789.30 0.6M
2021-11-08 22,302.50 23,131.70 22,302.50 22,988.70 0.6M
2021-11-05 22,131.00 22,359.70 22,016.60 22,302.50 0.5M
2021-11-04 22,416.90 22,531.30 22,016.60 22,131.00 0.4M
2021-11-03 22,531.30 22,817.20 22,531.30 22,645.60 0.5M
2021-11-02 22,760.00 22,874.40 22,416.90 22,474.10 0.4M
2021-11-01 23,503.40 23,560.60 22,988.70 23,103.10 0.4M
2021-10-29 23,446.20 23,675.00 23,389.00 23,617.80 0.5M
2021-10-28 23,331.90 23,503.40 23,331.90 23,446.20 0.5M
2021-10-27 23,160.30 23,331.90 23,160.30 23,274.70 0.5M
2021-10-26 23,045.90 23,217.50 23,017.30 23,160.30 0.6M
2021-10-25 22,931.60 23,045.90 22,845.80 22,988.70 0.5M
2021-10-22 22,702.80 22,931.60 22,645.60 22,817.20 0.5M
2021-10-21 22,302.50 22,702.80 22,302.50 22,588.40 0.4M
2021-10-20 22,359.70 22,588.40 22,302.50 22,445.50 0.5M
2021-10-19 22,645.60 22,702.80 22,359.70 22,416.90 0.4M
2021-10-18 22,702.80 22,874.40 22,645.60 22,645.60 0.4M
2021-10-15 22,474.10 22,760.00 22,474.10 22,760.00 0.5M
2021-10-14 22,531.30 22,674.20 22,531.30 22,531.30 0.4M
2021-10-13 22,531.30 22,617.00 22,359.70 22,588.40 0.4M
2021-10-12 22,416.90 22,559.80 22,302.50 22,531.30 0.4M
2021-10-11 22,245.30 22,416.90 22,245.30 22,331.10 0.4M
2021-10-08 22,245.30 22,416.90 22,245.30 22,302.50 0.4M
2021-10-07 22,245.30 22,359.70 22,188.10 22,273.90 0.4M
2021-10-06 22,073.80 22,245.30 22,073.80 22,159.50 0.5M
2021-10-05 21,730.70 21,959.40 21,730.70 21,959.40 0.5M
2021-10-04 21,845.00 21,930.80 21,673.50 21,730.70 0.4M
2021-10-01 21,959.40 22,016.60 21,730.70 21,787.80 0.4M
2021-09-30 21,902.20 22,073.80 21,902.20 21,959.40 0.5M
2021-09-29 21,787.80 21,988.00 21,644.90 21,902.20 0.5M
2021-09-28 21,501.90 21,730.70 21,501.90 21,730.70 0.5M
2021-09-27 21,959.40 22,016.60 21,387.50 21,501.90 0.4M
2021-09-24 22,073.80 22,216.70 21,988.00 22,016.60 0.5M
2021-09-23 21,959.40 22,188.10 21,959.40 22,073.80 0.5M
2021-09-22 21,730.70 22,016.60 21,673.50 21,930.80 0.5M
2021-09-21 22,016.60 22,073.80 21,501.90 21,730.70 0.5M
2021-09-20 22,131.00 22,359.70 22,073.80 22,188.10 0.6M
2021-09-17 21,959.40 22,159.50 21,902.20 22,073.80 0.6M
2021-09-16 22,073.80 22,302.50 21,902.20 21,902.20 0.5M
2021-09-15 22,302.50 22,502.70 21,959.40 22,045.20 0.5M
2021-09-14 22,302.50 22,474.10 22,245.30 22,416.90 0.6M
2021-09-13 21,902.20 22,273.90 21,902.20 22,188.10 0.6M
2021-09-10 21,730.70 21,902.20 21,673.50 21,845.00 0.6M
2021-09-09 21,444.70 21,730.70 21,416.10 21,673.50 0.6M
2021-09-08 21,330.30 21,473.30 21,044.40 21,416.10 0.5M
2021-09-07 22,016.60 22,131.00 21,216.00 21,273.20 0.5M
2021-09-06 21,845.00 22,159.50 21,845.00 22,073.80 0.6M
2021-09-01 21,501.90 21,902.20 21,444.70 21,787.80 0.6M
2021-08-31 21,158.80 21,501.90 21,158.80 21,444.70 0.7M
2021-08-30 20,815.70 21,216.00 20,815.70 21,101.60 0.7M
2021-08-27 20,529.70 20,930.00 20,415.40 20,758.50 0.6M
2021-08-26 20,415.40 20,644.10 20,415.40 20,472.60 0.5M
2021-08-25 20,129.40 20,444.00 20,129.40 20,358.20 0.6M
2021-08-24 20,015.10 20,158.00 19,900.70 20,129.40 0.6M
2021-08-23 20,529.70 20,701.30 19,900.70 20,015.10 0.5M
2021-08-20 21,187.40 21,273.20 20,415.40 20,644.10 0.6M
2021-08-19 20,815.70 21,216.00 20,701.30 21,101.60 0.8M
2021-08-18 20,586.90 20,758.50 20,415.40 20,758.50 0.6M
2021-08-17 21,101.60 21,301.80 20,701.30 20,872.90 0.7M
2021-08-16 20,987.20 21,158.80 20,529.70 21,158.80 0.7M
2021-08-13 20,529.70 20,872.90 20,358.20 20,872.90 0.8M
2021-08-12 20,015.10 20,529.70 20,015.10 20,472.60 0.6M
2021-08-11 19,843.50 20,243.80 19,786.30 20,129.40 0.5M
2021-08-10 20,243.80 20,529.70 19,786.30 19,957.90 0.4M
2021-08-09 20,415.40 20,558.30 20,358.20 20,358.20 0.3M
2021-08-06 20,472.60 20,586.90 20,358.20 20,529.70 0.3M
2021-08-05 20,186.60 20,444.00 20,186.60 20,358.20 0.3M
2021-08-04 20,415.40 20,644.10 20,301.00 20,301.00 0.3M
2021-08-03 20,358.20 20,586.90 20,358.20 20,558.30 0.3M
2021-08-02 20,529.70 20,701.30 20,358.20 20,415.40 0.3M
2021-07-30 20,415.40 20,644.10 20,415.40 20,529.70 0.4M
2021-07-29 20,186.60 20,358.20 20,186.60 20,358.20 0.3M
2021-07-28 20,243.80 20,415.40 20,186.60 20,186.60 0.3M
2021-07-27 20,129.40 20,472.60 20,072.30 20,358.20 0.4M
2021-07-26 19,614.80 20,015.10 19,614.80 20,015.10 0.4M
2021-07-23 19,614.80 19,900.70 19,614.80 19,786.30 0.3M
2021-07-22 18,585.40 19,614.80 18,585.40 19,500.40 0.4M
2021-07-21 18,642.60 18,757.00 18,528.20 18,699.80 0.3M
2021-07-20 18,185.10 18,528.20 18,127.90 18,528.20 0.3M
2021-07-19 18,585.40 18,585.40 17,727.60 18,127.90 0.2M
2021-07-16 18,985.70 19,100.10 18,985.70 19,042.90 0.3M
2021-07-15 18,757.00 19,042.90 18,413.90 18,985.70 0.3M
2021-07-14 19,443.20 19,557.60 18,871.40 18,871.40 0.3M
2021-07-13 19,100.10 20,015.10 19,042.90 19,443.20 0.4M
2021-07-12 19,900.70 20,301.00 18,614.00 19,443.20 0.4M
2021-07-09 19,786.30 20,129.40 19,786.30 20,015.10 0.3M
2021-07-08 20,072.30 20,243.80 19,271.70 19,900.70 0.4M
2021-07-07 19,843.50 20,129.40 19,843.50 19,986.50 0.3M
2021-07-06 19,957.90 20,586.90 19,957.90 19,986.50 0.3M
2021-07-05 19,957.90 20,015.10 19,843.50 19,929.30 0.2M
2021-07-02 19,729.10 19,900.70 19,729.10 19,900.70 0.4M
2021-07-01 19,557.60 19,729.10 19,557.60 19,672.00 0.4M
2021-06-30 19,443.20 19,614.80 19,328.80 19,500.40 0.3M
2021-06-29 19,786.30 19,843.50 19,386.00 19,386.00 0.3M
2021-06-28 19,614.80 19,843.50 19,557.60 19,729.10 0.3M
2021-06-25 19,500.40 19,672.00 19,471.80 19,529.00 0.3M
2021-06-24 19,214.50 19,614.80 19,214.50 19,443.20 0.3M
2021-06-23 19,557.60 19,729.10 19,042.90 19,271.70 0.3M
2021-06-22 19,672.00 19,929.30 19,672.00 19,729.10 0.3M
2021-06-21 19,900.70 20,072.30 19,672.00 19,843.50 0.3M
2021-06-18 19,614.80 20,015.10 19,614.80 20,015.10 0.4M
2021-06-17 19,443.20 19,557.60 19,328.80 19,557.60 0.3M
2021-06-16 19,328.80 19,443.20 19,100.10 19,357.40 0.3M
2021-06-15 18,299.50 19,386.00 18,299.50 19,214.50 0.5M
2021-06-14 17,613.30 18,185.10 17,556.10 18,127.90 0.4M
2021-06-11 17,270.10 17,670.50 17,213.00 17,556.10 0.4M
2021-06-10 17,155.80 17,298.70 17,098.60 17,270.10 0.3M
2021-06-09 17,213.00 17,298.70 16,984.20 17,155.80 0.3M
2021-06-08 17,498.90 17,556.10 17,270.10 17,298.70 0.2M
2021-06-07 17,727.60 17,813.40 17,613.30 17,613.30 0.3M
2021-06-04 17,670.50 17,813.40 17,613.30 17,699.00 0.3M
2021-06-03 17,556.10 17,784.80 17,384.50 17,727.60 0.3M
2021-06-02 18,242.30 18,242.30 17,498.90 17,727.60 0.2M
2021-06-01 18,185.10 18,356.70 18,127.90 18,185.10 0.2M
2021-05-31 18,242.30 18,242.30 18,070.80 18,185.10 0.3M
2021-05-28 18,127.90 18,356.70 18,070.80 18,299.50 0.3M
2021-05-27 18,070.80 18,242.30 18,013.60 18,242.30 0.3M
2021-05-26 18,070.80 18,127.90 17,155.80 18,127.90 0.4M
2021-05-25 18,413.90 18,499.60 18,013.60 18,127.90 0.3M
2021-05-24 18,528.20 18,585.40 18,356.70 18,471.10 0.3M
2021-05-21 18,185.10 18,642.60 18,070.80 18,585.40 0.4M
2021-05-20 18,070.80 18,242.30 17,985.00 18,185.10 0.4M
2021-05-19 17,613.30 18,013.60 17,498.90 17,985.00 0.4M
2021-05-18 17,899.20 17,899.20 17,556.10 17,727.60 0.3M
2021-05-17 17,784.80 18,070.80 17,727.60 17,956.40 0.4M
2021-05-14 17,527.50 17,842.00 17,441.70 17,784.80 0.4M
2021-05-13 17,041.40 17,613.30 16,869.80 17,527.50 0.4M
2021-05-12 17,098.60 17,213.00 16,869.80 17,155.80 0.4M
2021-05-11 16,869.80 17,327.30 16,641.10 17,213.00 0.4M
2021-05-10 17,041.40 17,127.20 16,869.80 16,984.20 0.3M
2021-05-07 17,441.70 17,441.70 16,927.00 17,327.30 0.4M
2021-05-06 16,641.10 17,241.60 16,641.10 17,241.60 0.6M
2021-05-05 15,211.50 16,126.40 15,154.30 16,126.40 0.4M
2021-05-04 14,868.30 15,211.50 14,754.00 15,097.10 0.4M
2021-04-29 15,039.90 15,325.80 14,982.70 15,268.60 0.4M
2021-04-28 14,811.20 15,097.10 14,811.20 14,925.50 0.3M
2021-04-27 14,582.40 14,925.50 14,525.20 14,754.00 0.3M
2021-04-26 14,725.40 14,754.00 14,468.00 14,582.40 0.3M
2021-04-23 14,525.20 14,668.20 14,496.60 14,582.40 0.3M
2021-04-22 14,382.30 14,582.40 14,296.50 14,468.00 0.4M
2021-04-20 14,353.70 14,439.40 14,296.50 14,382.30 0.3M
2021-04-19 14,067.70 14,296.50 14,010.60 14,267.90 0.3M
2021-04-16 14,239.30 14,239.30 14,010.60 14,010.60 0.2M
2021-04-15 14,353.70 14,439.40 14,124.90 14,182.10 0.2M
2021-04-14 14,353.70 14,382.30 14,182.10 14,267.90 0.2M
2021-04-13 14,639.60 14,639.60 14,353.70 14,382.30 0.2M
2021-04-12 14,754.00 14,811.20 14,496.60 14,582.40 0.2M
2021-04-09 14,868.30 14,896.90 14,754.00 14,811.20 0.2M
2021-04-08 14,925.50 15,011.30 14,868.30 14,868.30 0.2M
2021-04-07 15,125.70 15,211.50 14,982.70 14,982.70 0.2M
2021-04-06 15,039.90 15,211.50 14,982.70 15,154.30 0.2M
2021-04-05 15,097.10 15,182.90 15,039.90 15,068.50 0.2M
2021-04-02 14,868.30 14,982.70 14,811.20 14,925.50 0.2M
2021-04-01 14,639.60 14,811.20 14,582.40 14,754.00 0.2M
2021-03-31 14,868.30 14,896.90 14,696.80 14,725.40 0.2M
2021-03-30 14,868.30 14,954.10 14,868.30 14,896.90 0.3M
2021-03-29 14,639.60 14,925.50 14,582.40 14,839.70 0.2M
2021-03-26 14,754.00 14,868.30 14,468.00 14,582.40 0.2M
2021-03-25 14,696.80 14,811.20 14,525.20 14,725.40 0.2M
2021-03-24 14,754.00 14,868.30 14,696.80 14,782.60 0.2M
2021-03-23 15,154.30 15,211.50 14,925.50 14,982.70 0.2M
2021-03-22 15,440.20 15,554.60 15,154.30 15,211.50 0.2M
2021-03-19 15,554.60 15,611.80 15,383.00 15,440.20 0.2M
2021-03-18 15,840.50 15,840.50 15,497.40 15,611.80 0.2M
2021-03-17 15,211.50 15,497.40 15,211.50 15,440.20 0.3M
2021-03-16 15,325.80 15,411.60 15,154.30 15,268.60 0.2M
2021-03-15 15,211.50 15,383.00 15,097.10 15,383.00 0.2M
2021-03-12 15,097.10 15,240.00 15,039.90 15,182.90 0.2M
2021-03-11 15,097.10 15,240.00 15,097.10 15,154.30 0.2M
2021-03-10 14,811.20 15,068.50 14,811.20 15,011.30 0.2M
2021-03-09 14,925.50 14,925.50 14,696.80 14,811.20 0.2M
2021-03-08 14,811.20 14,982.70 14,754.00 14,896.90 0.2M
2021-03-05 14,811.20 14,811.20 14,582.40 14,668.20 0.2M
2021-03-04 15,325.80 15,354.40 14,925.50 14,925.50 0.2M
2021-03-03 15,211.50 15,268.60 15,154.30 15,240.00 0.2M
2021-03-02 15,097.10 15,211.50 15,039.90 15,068.50 0.2M
2021-03-01 14,811.20 15,039.90 14,811.20 14,982.70 0.3M
2021-02-26 14,696.80 14,925.50 14,639.60 14,782.60 0.2M
2021-02-25 15,039.90 15,097.10 14,868.30 14,925.50 0.2M
2021-02-24 15,240.00 15,325.80 14,982.70 14,982.70 0.2M
2021-02-23 15,097.10 15,211.50 15,039.90 15,211.50 0.2M
2021-02-22 15,039.90 15,211.50 15,039.90 15,154.30 0.2M
2021-02-19 14,754.00 15,097.10 14,696.80 15,039.90 0.2M
2021-02-18 14,754.00 14,982.70 14,696.80 14,896.90 0.2M
2021-02-17 14,582.40 14,811.20 14,525.20 14,811.20 0.2M
2021-02-09 14,239.30 14,353.70 13,896.20 14,353.70 0.2M
2021-02-08 14,582.40 14,754.00 14,124.90 14,239.30 0.2M
2021-02-05 14,725.40 14,811.20 14,582.40 14,639.60 0.2M
2021-02-04 14,982.70 15,039.90 14,582.40 14,725.40 0.2M
2021-02-03 14,582.40 14,868.30 14,582.40 14,868.30 0.2M
2021-02-02 14,296.50 14,525.20 14,067.70 14,525.20 0.2M
2021-02-01 13,953.40 14,239.30 13,896.20 14,182.10 0.2M
2021-01-29 14,010.60 14,582.40 13,953.40 14,496.60 0.2M
2021-01-28 15,154.30 15,211.50 14,439.40 14,468.00 0.3M
2021-01-27 16,040.70 16,040.70 15,526.00 15,526.00 0.2M
2021-01-26 16,469.50 16,526.70 16,012.10 16,012.10 0.2M
2021-01-25 16,412.40 16,641.10 16,298.00 16,526.70 0.3M
2021-01-22 16,526.70 16,669.70 16,412.40 16,412.40 0.2M
2021-01-21 16,412.40 16,583.90 16,355.20 16,469.50 0.2M
2021-01-20 16,355.20 16,469.50 15,954.90 16,069.20 0.2M
2021-01-19 16,755.50 16,812.70 16,183.60 16,240.80 0.2M
2021-01-18 16,755.50 16,869.80 16,698.30 16,812.70 0.2M
2021-01-15 16,412.40 16,698.30 16,355.20 16,669.70 0.2M
2021-01-14 16,240.80 16,469.50 16,240.80 16,383.80 0.2M
2021-01-13 16,412.40 16,469.50 16,298.00 16,298.00 0.2M
2021-01-12 16,298.00 16,412.40 16,298.00 16,355.20 0.2M
2021-01-11 16,355.20 16,469.50 16,298.00 16,412.40 0.2M
2021-01-08 16,212.20 16,326.60 16,212.20 16,240.80 0.2M
2021-01-07 15,954.90 16,240.80 15,926.30 16,183.60 0.5M
2021-01-06 15,726.10 15,954.90 15,726.10 15,897.70 0.2M
2021-01-05 15,440.20 15,726.10 15,440.20 15,697.50 0.2M
2021-01-04 15,383.00 15,497.40 15,268.60 15,440.20 0.2M