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
2022-12-30 32,777.80 33,159.70 32,708.30 32,847.20 0.4M
2022-12-29 32,777.80 33,263.90 32,777.80 33,055.50 0.4M
2022-12-28 32,152.80 33,055.50 32,152.80 32,916.60 0.5M
2022-12-27 31,597.20 32,430.50 31,597.20 32,222.20 0.6M
2022-12-26 31,388.90 32,083.30 31,388.90 31,597.20 0.5M
2022-12-23 31,805.50 32,291.60 31,805.50 32,083.30 0.4M
2022-12-22 32,152.80 32,430.50 31,805.50 31,944.40 0.3M
2022-12-21 31,944.40 32,569.40 31,944.40 32,430.50 0.4M
2022-12-20 32,500.00 32,708.30 32,152.80 32,361.10 0.3M
2022-12-19 32,916.60 33,472.20 32,777.80 33,194.40 0.4M
2022-12-16 32,916.60 33,333.30 32,777.80 33,055.50 0.3M
2022-12-15 32,777.80 33,194.40 32,777.80 33,055.50 0.4M
2022-12-14 32,847.20 33,055.50 32,638.90 32,777.80 0.3M
2022-12-13 32,291.60 32,777.80 32,152.80 32,638.90 0.3M
2022-12-12 32,638.90 33,055.50 32,500.00 32,500.00 0.4M
2022-12-09 32,222.20 32,847.20 32,083.30 32,638.90 0.3M
2022-12-08 32,083.30 32,708.30 32,083.30 32,500.00 0.3M
2022-12-07 31,944.40 32,638.90 31,944.40 32,291.60 0.3M
2022-12-06 32,638.90 32,986.10 32,291.60 32,291.60 0.3M
2022-12-05 32,500.00 32,986.10 32,222.20 32,708.30 0.3M
2022-12-02 32,430.50 32,847.20 32,152.80 32,638.90 0.4M
2022-12-01 32,847.20 32,916.60 32,222.20 32,291.60 0.4M
2022-11-30 33,333.30 33,402.80 32,847.20 32,847.20 0.4M
2022-11-29 33,541.60 34,027.80 33,472.20 33,819.40 0.5M
2022-11-28 32,986.10 33,402.80 32,916.60 33,229.10 0.4M
2022-11-25 32,291.60 32,569.40 31,875.00 32,569.40 0.5M
2022-11-24 31,805.50 32,291.60 31,597.20 32,291.60 0.4M
2022-11-23 32,222.20 32,500.00 31,944.40 31,944.40 0.4M
2022-11-22 33,194.40 33,263.90 32,500.00 32,638.90 0.4M
2022-11-21 32,916.60 33,541.60 32,500.00 33,333.30 0.4M
2022-11-18 32,222.20 33,541.60 31,597.20 33,263.90 0.6M
2022-11-17 31,666.60 32,291.60 31,527.80 32,083.30 0.4M
2022-11-16 30,555.50 31,840.30 30,000.00 31,527.80 0.5M
2022-11-15 31,250.00 31,250.00 30,486.10 30,763.90 0.3M
2022-11-14 31,250.00 31,875.00 30,902.80 31,458.30 0.4M
2022-11-11 31,388.90 31,875.00 31,319.40 31,597.20 0.4M
2022-11-10 32,291.60 32,569.40 31,250.00 31,250.00 0.4M
2022-11-09 31,875.00 32,361.10 31,736.10 32,152.80 0.4M
2022-11-08 31,111.10 31,944.40 30,833.30 31,736.10 0.3M
2022-11-07 31,944.40 32,152.80 31,458.30 31,527.80 0.4M
2022-11-04 32,152.80 32,465.30 31,736.10 32,291.60 0.4M
2022-11-03 32,291.60 32,569.40 32,083.30 32,083.30 0.4M
2022-11-02 32,916.60 33,125.00 32,708.30 32,777.80 0.4M
2022-11-01 32,777.80 33,611.10 32,638.90 33,333.30 0.5M
2022-10-31 32,083.30 32,847.20 31,875.00 32,638.90 0.4M
2022-10-28 31,597.20 32,152.80 31,388.90 31,944.40 0.4M
2022-10-27 30,694.40 31,527.80 30,694.40 31,250.00 0.4M
2022-10-26 30,902.80 31,041.60 30,138.90 30,555.50 0.4M
2022-10-25 29,722.20 30,972.20 29,583.30 30,694.40 0.5M
2022-10-24 30,555.50 30,625.00 29,861.10 30,069.40 0.5M
2022-10-21 31,388.90 31,423.60 30,138.90 30,277.80 0.5M
2022-10-20 30,972.20 31,388.90 30,763.90 31,250.00 0.5M
2022-10-19 31,388.90 31,527.80 30,902.80 31,111.10 0.4M
2022-10-18 30,972.20 31,527.80 30,833.30 31,250.00 0.5M
2022-10-17 30,555.50 30,972.20 30,208.30 30,833.30 0.4M
2022-10-14 30,972.20 31,319.40 30,694.40 30,694.40 0.4M
2022-10-13 30,555.50 30,972.20 30,416.60 30,833.30 0.4M
2022-10-12 30,069.40 30,694.40 30,069.40 30,416.60 0.3M
2022-10-11 31,111.10 31,388.90 30,208.30 30,208.30 0.4M
2022-10-10 30,208.30 31,319.40 30,208.30 31,111.10 0.5M
2022-10-07 30,972.20 31,111.10 30,208.30 30,486.10 0.4M
2022-10-06 32,222.20 32,500.00 31,180.50 31,388.90 0.4M
2022-10-05 31,944.40 32,638.90 31,944.40 32,500.00 0.4M
2022-10-04 31,805.50 32,430.50 31,388.90 31,875.00 0.6M
2022-10-03 32,500.00 32,708.30 31,736.10 31,736.10 0.4M
2022-09-30 32,430.50 33,194.40 32,291.60 32,986.10 0.5M
2022-09-29 32,222.20 32,569.40 32,083.30 32,430.50 0.4M
2022-09-28 31,736.10 32,222.20 31,597.20 31,944.40 0.4M
2022-09-27 31,250.00 32,083.30 31,250.00 31,736.10 0.4M
2022-09-26 31,944.40 32,152.80 31,250.00 31,458.30 0.4M
2022-09-23 31,944.40 32,534.70 31,805.50 32,361.10 0.4M
2022-09-22 31,388.90 31,840.30 31,319.40 31,840.30 0.4M
2022-09-21 31,319.40 31,527.80 31,041.60 31,388.90 0.4M
2022-09-20 31,041.60 31,423.60 31,041.60 31,250.00 0.4M
2022-09-19 30,902.80 31,319.40 30,625.00 31,111.10 0.4M
2022-09-16 30,555.50 31,041.60 30,347.20 30,833.30 0.4M
2022-09-15 30,208.30 30,694.40 30,208.30 30,416.60 0.3M
2022-09-14 30,277.80 30,694.40 30,208.30 30,208.30 0.4M
2022-09-13 30,555.50 30,902.80 30,486.10 30,625.00 0.4M
2022-09-12 30,000.00 30,555.50 29,930.50 30,416.60 0.4M
2022-09-09 29,791.60 30,000.00 29,687.50 29,861.10 0.3M
2022-09-08 29,583.30 29,826.40 29,583.30 29,687.50 0.3M
2022-09-07 30,138.90 30,416.60 29,583.30 29,583.30 0.4M
2022-09-06 29,722.20 30,104.10 29,652.80 30,000.00 0.4M
2022-09-05 29,513.90 30,069.40 29,513.90 29,861.10 0.3M
2022-08-31 30,208.30 30,347.20 29,722.20 29,722.20 0.4M
2022-08-30 29,861.10 30,277.80 29,791.60 30,069.40 0.4M
2022-08-29 30,208.30 30,416.60 29,722.20 29,861.10 0.3M
2022-08-26 31,111.10 31,319.40 30,555.50 30,555.50 0.4M
2022-08-25 30,555.50 31,111.10 30,486.10 30,972.20 0.4M
2022-08-24 30,000.00 30,694.40 30,000.00 30,416.60 0.4M
2022-08-23 29,791.60 30,277.80 29,652.80 30,000.00 0.4M
2022-08-22 30,208.30 30,208.30 29,513.90 29,652.80 0.5M
2022-08-19 30,416.60 30,625.00 30,069.40 30,208.30 0.4M
2022-08-18 30,069.40 30,625.00 29,930.50 30,416.60 0.4M
2022-08-17 29,652.80 30,277.80 29,652.80 30,069.40 0.4M
2022-08-16 29,444.40 30,000.00 29,305.50 29,652.80 0.4M
2022-08-15 30,000.00 30,416.60 29,375.00 29,583.30 0.5M
2022-08-12 30,416.60 30,486.10 29,652.80 30,138.90 0.4M
2022-08-11 31,111.10 31,250.00 30,555.50 30,555.50 0.4M
2022-08-10 30,763.90 31,180.50 30,555.50 30,902.80 0.5M
2022-08-09 30,555.50 30,972.20 30,486.10 30,763.90 0.5M
2022-08-08 30,138.90 30,763.90 29,930.50 30,486.10 0.4M
2022-08-05 30,347.20 30,416.60 30,069.40 30,277.80 0.4M
2022-08-04 30,416.60 30,972.20 30,416.60 30,694.40 0.4M
2022-08-03 30,902.80 31,041.60 30,416.60 30,555.50 0.4M
2022-08-02 31,597.20 31,805.50 31,250.00 31,250.00 0.4M
2022-08-01 30,694.40 31,597.20 30,555.50 31,388.90 0.6M
2022-07-29 31,111.10 31,319.40 30,486.10 30,902.80 0.5M
2022-07-28 31,250.00 31,805.50 31,250.00 31,458.30 0.5M
2022-07-27 30,347.20 31,111.10 30,208.30 31,111.10 0.5M
2022-07-26 29,583.30 30,555.50 29,444.40 30,208.30 0.5M
2022-07-25 29,444.40 29,930.50 29,236.10 29,722.20 0.4M
2022-07-22 29,513.90 29,722.20 29,305.50 29,305.50 0.3M
2022-07-21 29,166.60 29,444.40 28,958.30 29,305.50 0.4M
2022-07-20 28,611.10 29,166.60 28,472.20 28,888.90 0.4M
2022-07-19 29,027.80 29,375.00 28,333.30 28,333.30 0.3M
2022-07-18 29,513.90 29,791.60 29,097.20 29,166.60 0.3M
2022-07-15 30,069.40 30,069.40 29,444.40 29,652.80 0.3M
2022-07-14 29,444.40 30,000.00 29,305.50 29,861.10 0.4M
2022-07-13 29,652.80 29,895.80 29,444.40 29,583.30 0.3M
2022-07-12 29,513.90 29,722.20 29,444.40 29,513.90 0.3M
2022-07-11 29,166.60 29,583.30 29,097.20 29,375.00 0.3M
2022-07-08 28,958.30 29,722.20 28,958.30 29,305.50 0.4M
2022-07-07 28,472.20 29,166.60 28,472.20 28,958.30 0.4M
2022-07-06 28,611.10 29,097.20 28,472.20 28,888.90 0.3M
2022-07-05 29,166.60 29,513.90 28,750.00 28,819.40 0.3M
2022-07-04 29,027.80 29,652.80 29,027.80 29,305.50 0.3M
2022-07-01 29,236.10 29,305.50 28,750.00 29,166.60 0.3M
2022-06-30 30,069.40 30,416.60 29,305.50 29,305.50 0.4M
2022-06-29 30,138.90 30,277.80 29,652.80 29,861.10 0.4M
2022-06-28 29,861.10 30,208.30 29,583.30 30,069.40 0.4M
2022-06-27 29,583.30 30,069.40 29,513.90 29,861.10 0.3M
2022-06-24 29,861.10 29,930.50 29,375.00 29,583.30 0.4M
2022-06-23 28,750.00 29,097.20 28,680.50 28,958.30 0.4M
2022-06-22 28,611.10 28,958.30 28,611.10 28,750.00 0.3M
2022-06-21 28,194.40 28,750.00 28,055.50 28,472.20 0.3M
2022-06-20 28,194.40 28,541.60 28,055.50 28,333.30 0.3M
2022-06-17 27,777.80 28,263.90 27,638.90 28,125.00 0.3M
2022-06-16 27,986.10 28,194.40 27,847.20 28,055.50 0.3M
2022-06-15 27,569.40 27,777.80 27,083.30 27,777.80 0.3M
2022-06-14 27,291.60 27,638.90 26,805.50 27,430.50 0.3M
2022-06-13 28,125.00 28,263.90 27,152.80 27,291.60 0.3M
2022-06-10 29,583.30 29,652.80 28,680.50 28,680.50 0.4M
2022-06-09 29,513.90 29,861.10 29,166.60 29,722.20 0.4M
2022-06-08 29,236.10 30,069.40 29,166.60 29,652.80 0.5M
2022-06-07 29,652.80 29,722.20 28,888.90 29,236.10 0.4M
2022-06-06 30,555.50 30,625.00 29,722.20 29,861.10 0.4M
2022-06-03 30,555.50 31,111.10 30,138.90 30,833.30 0.5M
2022-06-02 30,000.00 30,694.40 29,791.60 30,416.60 0.4M
2022-06-01 29,513.90 30,000.00 29,166.60 29,861.10 0.4M
2022-05-31 29,375.00 29,930.50 28,923.60 29,722.20 0.4M
2022-05-30 30,138.90 30,347.20 29,513.90 29,513.90 0.4M
2022-05-27 29,305.50 30,277.80 29,236.10 30,000.00 0.5M
2022-05-26 29,166.60 29,722.20 29,027.80 29,444.40 0.5M
2022-05-25 28,194.40 29,236.10 28,125.00 29,027.80 0.5M
2022-05-24 29,027.80 29,444.40 28,055.50 28,472.20 0.4M
2022-05-23 29,652.80 29,861.10 29,236.10 29,305.50 0.4M
2022-05-20 29,166.60 30,000.00 29,166.60 29,652.80 0.5M
2022-05-19 28,888.90 29,722.20 28,680.50 29,513.90 0.5M
2022-05-18 28,958.30 29,513.90 28,680.50 29,236.10 0.5M
2022-05-17 27,222.20 29,027.80 26,944.40 28,680.50 0.6M
2022-05-16 27,083.30 27,916.60 27,083.30 27,430.50 0.5M
2022-05-13 27,777.80 28,055.50 27,083.30 27,222.20 0.4M
2022-05-12 28,333.30 28,888.90 28,055.50 28,194.40 0.6M
2022-05-11 26,019.60 27,258.60 25,781.30 27,020.30 1.2M
2022-05-10 25,829.00 26,305.50 25,733.70 26,114.90 0.8M
2022-05-09 25,876.60 26,067.20 25,733.70 25,971.90 0.6M
2022-05-06 25,543.00 25,876.60 25,495.40 25,590.70 0.5M
2022-05-05 25,638.30 25,829.00 25,352.40 25,733.70 0.5M
2022-05-04 26,114.90 26,162.50 25,543.00 25,638.30 0.4M
2022-04-29 26,067.20 26,305.50 26,019.60 26,210.20 0.5M
2022-04-28 25,829.00 26,067.20 25,733.70 25,971.90 0.5M
2022-04-27 25,066.50 25,590.70 25,018.80 25,495.40 0.5M
2022-04-26 24,304.00 24,875.90 24,065.70 24,780.60 0.5M
2022-04-25 25,352.40 25,495.40 24,542.30 24,542.30 0.4M
2022-04-22 25,161.80 25,543.00 25,066.50 25,304.80 0.5M
2022-04-21 25,066.50 25,495.40 24,828.20 25,257.10 0.5M
2022-04-20 25,304.80 25,447.70 25,161.80 25,257.10 0.5M
2022-04-19 25,447.70 25,686.00 25,257.10 25,352.40 0.5M
2022-04-18 25,447.70 25,638.30 25,352.40 25,543.00 0.5M
2022-04-15 25,257.10 25,590.70 25,257.10 25,447.70 0.5M
2022-04-14 25,495.40 25,590.70 25,352.40 25,400.10 0.5M
2022-04-13 25,304.80 25,543.00 25,304.80 25,447.70 0.5M
2022-04-12 25,257.10 25,400.10 25,114.10 25,304.80 0.5M
2022-04-08 25,066.50 25,352.40 24,923.50 25,209.50 0.5M
2022-04-07 25,400.10 25,590.70 24,875.90 24,875.90 0.5M
2022-04-06 25,495.40 25,638.30 25,352.40 25,400.10 0.5M
2022-04-05 25,257.10 25,590.70 25,209.50 25,447.70 0.6M
2022-04-04 25,018.80 25,495.40 24,923.50 25,352.40 0.5M
2022-04-01 24,780.60 25,066.50 24,780.60 24,923.50 0.6M
2022-03-31 24,875.90 25,018.80 24,637.60 24,780.60 0.5M
2022-03-30 25,066.50 25,257.10 24,780.60 24,828.20 0.5M
2022-03-29 24,780.60 25,114.10 24,637.60 25,018.80 0.5M
2022-03-28 25,829.00 25,924.30 24,208.70 24,875.90 0.6M
2022-03-25 25,829.00 26,067.20 25,733.70 26,019.60 0.6M
2022-03-24 26,591.40 26,686.80 25,781.30 25,971.90 0.5M
2022-03-23 31,738.20 32,195.70 31,566.60 32,024.10 0.5M
2022-03-22 31,109.10 31,681.00 30,994.80 31,623.80 0.6M
2022-03-21 30,537.30 30,937.60 30,308.50 30,823.20 0.5M
2022-03-18 30,880.40 30,994.80 30,422.90 30,594.50 0.5M
2022-03-17 31,223.50 31,452.30 30,994.80 30,994.80 0.5M
2022-03-16 30,766.00 31,452.30 30,708.80 31,223.50 0.5M
2022-03-15 29,736.70 30,708.80 29,736.70 30,651.70 0.6M
2022-03-14 29,164.80 29,736.70 29,050.40 29,507.90 0.6M
2022-03-11 28,878.90 29,164.80 28,764.50 29,050.40 0.5M
2022-03-10 28,993.30 29,164.80 28,764.50 28,878.90 0.5M
2022-03-09 28,936.10 29,164.80 28,878.90 29,050.40 0.5M
2022-03-08 28,993.30 29,279.20 28,993.30 29,050.40 0.5M
2022-03-07 28,821.70 29,107.60 28,707.30 28,993.30 0.5M
2022-03-04 29,050.40 29,164.80 28,764.50 28,821.70 0.5M
2022-03-03 28,821.70 29,393.60 28,650.10 29,164.80 0.5M
2022-03-02 29,164.80 29,222.00 28,593.00 28,821.70 0.5M
2022-03-01 28,936.10 29,507.90 28,936.10 29,279.20 0.5M
2022-02-28 29,565.10 29,622.30 28,878.90 29,050.40 0.5M
2022-02-25 29,393.60 29,965.40 29,336.40 29,679.50 0.5M
2022-02-24 30,079.80 30,137.00 29,336.40 29,565.10 0.5M
2022-02-23 29,393.60 30,194.20 29,336.40 29,965.40 0.6M
2022-02-22 28,993.30 29,507.90 28,764.50 29,279.20 0.6M
2022-02-21 28,936.10 29,222.00 28,707.30 28,821.70 0.5M
2022-02-18 29,393.60 29,679.50 28,821.70 29,050.40 0.6M
2022-02-17 28,993.30 29,793.90 28,936.10 29,507.90 0.7M
2022-02-16 28,192.70 29,279.20 28,078.30 28,936.10 0.7M
2022-02-15 27,334.90 28,307.00 27,220.50 28,021.10 0.7M
2022-02-14 26,763.00 27,735.20 26,477.10 27,334.90 0.7M
2022-02-11 26,991.80 27,363.50 26,591.50 26,763.00 0.6M
2022-02-10 27,792.40 28,192.70 27,106.10 27,220.50 0.6M
2022-02-09 27,678.00 28,307.00 27,563.60 27,792.40 0.7M
2022-02-08 26,991.80 27,735.20 26,763.00 27,449.20 0.7M
2022-02-07 26,419.90 26,991.80 26,305.50 26,763.00 0.6M
2022-01-28 25,848.00 26,419.90 25,676.50 26,134.00 0.7M
2022-01-27 25,962.40 26,134.00 25,276.20 25,447.70 0.5M
2022-01-26 25,447.70 26,076.80 25,276.20 25,848.00 0.7M
2022-01-25 24,361.20 25,504.90 24,246.80 25,161.80 0.8M
2022-01-24 25,276.20 25,504.90 24,475.60 24,589.90 0.5M
2022-01-21 24,475.60 25,219.00 24,304.00 24,933.10 0.8M
2022-01-20 23,217.50 24,189.60 23,103.10 23,789.30 0.7M
2022-01-19 22,645.60 22,874.40 22,302.50 22,874.40 0.4M
2022-01-18 22,302.50 22,817.20 21,702.10 22,588.40 0.8M
2022-01-17 22,359.70 22,359.70 22,188.10 22,302.50 0.4M
2022-01-14 22,588.40 22,645.60 22,416.90 22,445.50 0.3M
2022-01-13 22,645.60 22,760.00 22,474.10 22,588.40 0.4M
2022-01-12 22,760.00 22,817.20 21,473.30 22,645.60 0.6M
2022-01-11 23,045.90 23,103.10 22,273.90 22,874.40 0.5M
2022-01-10 23,045.90 23,503.40 23,045.90 23,160.30 0.7M
2022-01-07 23,274.70 23,274.70 22,931.60 23,045.90 0.6M
2022-01-06 23,017.30 23,217.50 22,988.70 23,074.50 0.4M
2022-01-05 22,988.70 23,074.50 22,874.40 23,017.30 0.3M
2022-01-04 22,931.60 23,045.90 22,874.40 22,988.70 0.3M