Haiphong PTS JSC (PTS)

PTS
🏛️ ベトナム →
9,400.00
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 9,074.08 9,074.08 9,074.08 9,074.08 0.0M
2022-12-27 9,074.08 9,074.08 9,074.08 9,074.08 0.0M
2022-12-26 8,518.52 9,074.08 8,518.52 9,074.08 0.0M
2022-12-21 8,518.52 9,074.08 8,518.52 9,074.08 0.0M
2022-12-20 8,425.93 9,166.67 8,425.93 9,166.67 0.0M
2022-12-16 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-12-15 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-12-13 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-12-12 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2022-12-09 9,074.08 9,074.08 9,074.08 9,074.08 0.0M
2022-12-08 9,166.67 9,166.67 9,074.08 9,074.08 0.0M
2022-12-07 8,796.30 8,796.30 8,796.30 8,796.30 0.0M
2022-12-06 8,796.30 8,981.48 8,796.30 8,981.48 0.0M
2022-12-05 8,888.89 8,981.48 8,888.89 8,981.48 0.0M
2022-12-02 8,796.30 8,981.48 8,796.30 8,981.48 0.0M
2022-12-01 8,796.30 9,166.67 8,796.30 9,074.08 0.0M
2022-11-30 8,888.89 9,166.67 8,796.30 9,166.67 0.0M
2022-11-29 8,888.89 9,166.67 8,888.89 9,166.67 0.0M
2022-11-28 9,166.67 9,259.26 8,703.70 9,166.67 0.0M
2022-11-24 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-11-23 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-11-22 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-11-21 9,166.67 9,166.67 9,166.67 9,166.67 0.0M
2022-11-18 9,074.08 9,074.08 8,981.48 8,981.48 0.0M
2022-11-17 8,611.11 9,259.26 8,611.11 8,703.70 0.0M
2022-11-16 7,870.37 8,703.70 7,870.37 8,703.70 0.0M
2022-11-15 8,703.70 8,703.70 8,703.70 8,703.70 0.0M
2022-11-14 9,629.63 9,629.63 9,629.63 9,629.63 0.0M
2022-11-11 9,444.45 9,444.45 8,703.70 9,259.26 0.0M
2022-11-10 8,796.30 9,444.45 8,703.70 9,444.45 0.0M
2022-11-09 9,444.45 9,629.63 9,444.45 9,629.63 0.0M
2022-11-08 8,796.30 9,629.63 8,796.30 9,629.63 0.0M
2022-11-07 9,629.63 9,629.63 9,629.63 9,629.63 0.0M
2022-11-03 9,074.08 9,814.82 9,074.08 9,814.82 0.0M
2022-11-02 9,259.26 10,000.00 9,259.26 10,000.00 0.0M
2022-10-31 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2022-10-28 9,351.85 9,444.45 9,351.85 9,444.45 0.0M
2022-10-27 9,444.45 9,444.45 9,444.45 9,444.45 0.0M
2022-10-26 9,537.04 9,537.04 9,537.04 9,537.04 0.0M
2022-10-25 9,537.04 9,537.04 9,351.85 9,351.85 0.0M
2022-10-24 8,703.70 8,703.70 8,703.70 8,703.70 0.0M
2022-10-21 9,259.26 9,259.26 9,259.26 9,259.26 0.0M
2022-10-20 9,907.41 9,907.41 9,907.41 9,907.41 0.0M
2022-10-19 9,814.82 9,907.41 9,814.82 9,907.41 0.0M
2022-10-18 10,092.59 10,092.59 9,444.45 10,000.00 0.0M
2022-10-17 9,259.26 9,444.45 9,259.26 9,444.45 0.0M
2022-10-14 10,092.59 10,092.59 10,092.59 10,092.59 0.0M
2022-10-13 10,185.19 10,185.19 10,185.19 10,185.19 0.0M
2022-10-12 9,074.08 10,185.19 9,074.08 10,185.19 0.0M
2022-10-11 9,259.26 10,000.00 9,166.67 10,000.00 0.0M
2022-10-10 9,537.04 10,000.00 9,537.04 10,000.00 0.0M
2022-10-05 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-10-04 9,259.26 9,722.22 9,166.67 9,722.22 0.0M
2022-10-03 10,092.59 10,092.59 10,092.59 10,092.59 0.0M
2022-09-30 9,166.67 10,185.19 9,166.67 10,185.19 0.0M
2022-09-29 9,722.22 9,722.22 9,722.22 9,722.22 0.0M
2022-09-28 10,185.19 10,185.19 10,185.19 10,185.19 0.0M
2022-09-27 10,185.19 10,185.19 10,185.19 10,185.19 0.0M
2022-09-26 10,092.59 10,462.96 10,092.59 10,462.96 0.0M
2022-09-23 10,462.96 10,648.15 10,462.96 10,648.15 0.0M
2022-09-22 9,907.41 10,462.96 9,907.41 10,462.96 0.0M
2022-09-15 10,555.56 10,740.74 10,555.56 10,740.74 0.0M
2022-09-12 10,740.74 10,925.93 10,740.74 10,740.74 0.0M
2022-08-31 10,370.37 10,740.74 10,370.37 10,740.74 0.0M
2022-08-25 10,740.74 10,833.33 10,462.96 10,833.33 0.0M
2022-08-24 10,648.15 10,833.33 10,277.78 10,833.33 0.0M
2022-08-22 10,648.15 10,833.33 10,648.15 10,833.33 0.0M
2022-08-19 10,370.37 10,833.33 10,185.19 10,833.33 0.0M
2022-08-18 10,833.33 10,925.93 10,740.74 10,925.93 0.0M
2022-08-17 10,925.93 10,925.93 10,925.93 10,925.93 0.0M
2022-08-16 10,370.37 11,018.52 10,370.37 11,018.52 0.0M
2022-08-12 11,111.11 11,111.11 11,111.11 11,111.11 0.0M
2022-08-11 10,925.93 10,925.93 10,925.93 10,925.93 0.0M
2022-08-10 10,833.33 11,111.11 10,833.33 11,111.11 0.0M
2022-08-09 10,462.96 10,925.93 10,462.96 10,925.93 0.0M
2022-08-08 11,018.52 11,018.52 11,018.52 11,018.52 0.0M
2022-08-05 10,555.56 11,018.52 10,462.96 11,018.52 0.0M
2022-08-04 10,925.93 11,018.52 10,185.19 11,018.52 0.0M
2022-08-03 10,925.93 11,111.11 10,925.93 11,111.11 0.0M
2022-08-02 11,203.71 11,203.71 10,833.33 11,111.11 0.0M
2022-08-01 11,296.30 11,296.30 11,203.71 11,203.71 0.0M
2022-07-29 11,018.52 11,018.52 11,018.52 11,018.52 0.0M
2022-07-28 11,111.11 11,111.11 11,111.11 11,111.11 0.0M
2022-07-27 11,111.11 11,111.11 11,111.11 11,111.11 0.0M
2022-07-26 10,462.96 11,111.11 10,370.37 11,111.11 0.0M
2022-07-21 11,944.45 11,944.45 11,388.89 11,388.89 0.0M
2022-07-20 11,111.11 11,388.89 11,111.11 11,388.89 0.0M
2022-07-19 10,925.93 11,018.52 10,925.93 11,018.52 0.0M
2022-07-18 11,018.52 11,018.52 11,018.52 11,018.52 0.0M
2022-07-15 11,111.11 11,111.11 11,111.11 11,111.11 0.0M
2022-07-14 10,833.33 11,111.11 10,833.33 11,111.11 0.0M
2022-07-13 11,111.11 11,111.11 11,111.11 11,111.11 0.0M
2022-07-12 10,833.33 11,666.67 10,833.33 10,925.93 0.0M
2022-07-08 10,740.74 11,018.52 10,555.56 11,018.52 0.0M
2022-07-07 10,185.19 11,111.11 10,185.19 10,185.19 0.0M
2022-07-05 10,462.96 11,203.71 10,462.96 10,925.93 0.0M
2022-07-04 11,111.11 11,111.11 11,018.52 11,018.52 0.0M
2022-07-01 11,203.71 11,203.71 10,277.78 11,203.71 0.0M
2022-06-29 11,203.71 11,296.30 11,203.71 11,203.71 0.0M
2022-06-28 10,833.33 11,666.67 10,833.33 11,666.67 0.0M
2022-06-27 10,925.93 11,851.85 10,925.93 11,666.67 0.0M
2022-06-24 11,111.11 11,851.85 11,111.11 11,851.85 0.0M
2022-06-23 11,111.11 11,111.11 11,111.11 11,111.11 0.0M
2022-06-22 10,092.59 10,925.93 10,092.59 10,925.93 0.0M
2022-06-21 11,018.52 11,018.52 10,925.93 10,925.93 0.0M
2022-06-20 10,185.19 10,648.15 10,185.19 10,185.19 0.0M
2022-06-17 11,574.08 11,851.85 10,740.74 11,203.71 0.0M
2022-06-16 11,296.30 11,851.85 11,296.30 11,851.85 0.0M
2022-06-14 10,861.83 11,296.30 10,861.83 11,296.30 0.0M
2022-06-13 10,861.83 10,861.83 10,253.57 10,861.83 0.0M
2022-06-10 11,209.41 11,209.41 11,122.51 11,122.51 0.0M
2022-06-09 11,296.30 11,296.30 11,209.41 11,296.30 0.0M
2022-06-08 11,296.30 11,296.30 11,122.51 11,296.30 0.0M
2022-06-07 11,904.57 11,904.57 11,470.09 11,470.09 0.0M
2022-06-06 10,688.04 11,383.20 10,688.04 11,209.41 0.0M
2022-06-02 12,165.25 12,165.25 11,296.30 11,296.30 0.0M
2022-06-01 11,296.30 11,296.30 11,209.41 11,296.30 0.0M
2022-05-31 11,904.57 11,904.57 11,904.57 11,904.57 0.0M
2022-05-30 11,904.57 11,904.57 11,904.57 11,904.57 0.0M
2022-05-27 12,165.25 12,165.25 10,948.73 11,904.57 0.0M
2022-05-26 11,296.30 11,296.30 11,296.30 11,296.30 0.0M
2022-05-25 11,296.30 11,296.30 10,514.25 11,122.51 0.0M
2022-05-24 11,383.20 11,383.20 10,948.73 11,296.30 0.0M
2022-05-23 10,948.73 11,296.30 10,774.94 11,296.30 0.0M
2022-05-20 10,427.36 11,470.09 10,427.36 11,383.20 0.0M
2022-05-19 10,427.36 10,427.36 10,427.36 10,427.36 0.0M
2022-05-18 10,340.46 11,122.51 10,340.46 11,122.51 0.0M
2022-05-17 10,340.46 11,122.51 10,340.46 11,122.51 0.0M
2022-05-16 11,904.57 11,904.57 10,340.46 10,340.46 0.0M
2022-05-13 11,556.99 11,556.99 10,948.73 10,948.73 0.0M
2022-05-12 11,556.99 11,556.99 11,556.99 11,556.99 0.0M
2022-05-11 11,296.30 11,817.67 11,296.30 11,817.67 0.0M
2022-05-10 11,904.57 11,904.57 11,470.09 11,470.09 0.0M
2022-05-09 11,904.57 11,904.57 11,122.51 11,904.57 0.0M
2022-05-06 12,165.25 12,165.25 11,904.57 11,904.57 0.0M
2022-05-05 12,599.72 12,599.72 12,599.72 12,599.72 0.0M
2022-05-04 11,817.67 12,512.83 11,817.67 12,339.04 0.0M
2022-04-29 11,122.51 12,512.83 11,122.51 12,425.93 0.0M
2022-04-28 12,165.25 12,339.04 12,165.25 12,339.04 0.0M
2022-04-27 11,470.09 12,165.25 11,470.09 12,165.25 0.0M
2022-04-26 10,774.94 11,556.99 10,774.94 11,556.99 0.0M
2022-04-25 11,296.30 11,730.78 11,296.30 11,296.30 0.0M
2022-04-22 11,556.99 11,556.99 11,296.30 11,556.99 0.0M
2022-04-21 11,730.78 11,730.78 11,035.62 11,556.99 0.0M
2022-04-20 11,730.78 11,730.78 11,730.78 11,730.78 0.0M
2022-04-19 11,556.99 11,730.78 11,556.99 11,730.78 0.0M
2022-04-18 12,165.25 12,512.83 11,470.09 12,165.25 0.0M
2022-04-15 12,252.14 12,252.14 11,991.46 12,165.25 0.0M
2022-04-14 12,165.25 12,599.72 12,078.35 12,165.25 0.0M
2022-04-13 12,599.72 12,599.72 12,252.14 12,339.04 0.0M
2022-04-12 12,599.72 12,599.72 12,599.72 12,599.72 0.1M
2022-04-08 12,686.62 12,773.51 12,512.83 12,686.62 0.1M
2022-04-07 13,468.67 13,468.67 12,773.51 12,947.30 0.1M
2022-04-06 13,468.67 13,468.67 13,381.77 13,381.77 0.0M
2022-04-05 13,468.67 13,468.67 13,034.20 13,381.77 0.0M
2022-04-04 13,034.20 13,468.67 13,034.20 13,468.67 0.1M
2022-04-01 12,686.62 12,860.41 12,599.72 12,860.41 0.0M
2022-03-31 13,034.20 13,034.20 12,686.62 12,686.62 0.0M
2022-03-30 13,468.67 13,468.67 12,860.41 13,034.20 0.1M
2022-03-29 13,034.20 13,207.98 12,773.51 13,207.98 0.0M
2022-03-28 12,860.41 12,860.41 12,686.62 12,773.51 0.0M
2022-03-25 12,686.62 12,860.41 12,599.72 12,773.51 0.0M
2022-03-24 12,599.72 12,947.30 12,599.72 12,773.51 0.0M
2022-03-23 12,773.51 12,773.51 12,425.93 12,599.72 0.0M
2022-03-22 12,512.83 12,599.72 12,512.83 12,599.72 0.0M
2022-03-21 12,339.04 12,599.72 12,165.25 12,512.83 0.0M
2022-03-18 12,425.93 12,686.62 12,252.14 12,599.72 0.0M
2022-03-17 12,512.83 12,686.62 12,339.04 12,339.04 0.0M
2022-03-16 12,599.72 13,381.77 12,339.04 12,686.62 0.0M
2022-03-15 12,599.72 12,686.62 12,165.25 12,599.72 0.0M
2022-03-14 13,555.56 13,555.56 12,512.83 12,686.62 0.1M
2022-03-11 13,990.04 13,990.04 13,555.56 13,903.14 0.1M
2022-03-10 14,424.51 15,293.46 13,990.04 13,990.04 0.1M
2022-03-09 13,121.09 14,424.51 12,947.30 14,424.51 0.2M
2022-03-08 13,729.35 13,729.35 12,947.30 13,121.09 0.0M
2022-03-07 13,729.35 13,903.14 13,207.98 13,642.46 0.1M
2022-03-04 13,816.25 13,903.14 13,121.09 13,294.88 0.1M
2022-03-03 12,686.62 13,468.67 12,599.72 13,468.67 0.1M
2022-03-02 12,252.14 13,207.98 12,252.14 12,599.72 0.1M
2022-03-01 12,165.25 12,339.04 11,991.46 12,252.14 0.1M
2022-02-28 11,904.57 12,252.14 11,904.57 12,165.25 0.0M
2022-02-25 11,991.46 12,165.25 11,991.46 12,078.35 0.0M
2022-02-24 11,209.41 12,078.35 10,948.73 11,904.57 0.1M
2022-02-23 11,296.30 11,730.78 11,035.62 11,122.51 0.0M
2022-02-22 11,643.88 11,730.78 11,035.62 11,035.62 0.0M
2022-02-21 11,122.51 11,122.51 10,948.73 11,035.62 0.0M
2022-02-18 10,861.83 10,948.73 10,688.04 10,948.73 0.0M
2022-02-17 10,948.73 10,948.73 10,861.83 10,861.83 0.0M
2022-02-16 11,035.62 11,122.51 10,948.73 11,035.62 0.0M
2022-02-15 11,296.30 11,296.30 11,035.62 11,122.51 0.0M
2022-02-14 10,861.83 12,078.35 10,861.83 11,296.30 0.0M
2022-02-11 11,209.41 11,209.41 11,209.41 11,209.41 0.0M
2022-02-10 11,035.62 11,209.41 11,035.62 11,209.41 0.0M
2022-02-09 10,861.83 10,948.73 10,861.83 10,948.73 0.0M
2022-02-08 10,514.25 11,035.62 10,514.25 11,035.62 0.0M
2022-02-07 11,035.62 11,296.30 10,948.73 11,035.62 0.0M
2022-01-28 10,774.94 10,774.94 10,774.94 10,774.94 0.0M
2022-01-27 11,035.62 11,122.51 10,601.15 10,774.94 0.0M
2022-01-26 10,861.83 10,948.73 10,861.83 10,861.83 0.0M
2022-01-25 10,514.25 10,688.04 10,427.36 10,688.04 0.0M
2022-01-24 10,774.94 10,774.94 10,340.46 10,514.25 0.0M
2022-01-21 10,340.46 10,948.73 10,340.46 10,774.94 0.0M
2022-01-20 10,861.83 11,035.62 10,166.67 10,166.67 0.0M
2022-01-19 9,819.09 11,035.62 9,819.09 11,035.62 0.0M
2022-01-18 10,861.83 10,861.83 10,079.78 10,079.78 0.0M
2022-01-17 10,340.46 11,122.51 10,340.46 11,122.51 0.0M
2022-01-14 11,296.30 11,730.78 10,340.46 10,340.46 0.1M
2022-01-13 10,166.67 11,122.51 9,992.88 11,122.51 0.1M
2022-01-12 10,079.78 10,166.67 9,992.88 10,166.67 0.0M
2022-01-11 10,079.78 10,253.57 9,992.88 10,253.57 0.0M
2022-01-10 10,166.67 10,253.57 10,079.78 10,253.57 0.0M
2022-01-07 10,253.57 10,253.57 10,166.67 10,253.57 0.0M
2022-01-06 9,992.88 10,253.57 9,992.88 10,253.57 0.0M
2022-01-05 9,992.88 10,079.78 9,905.99 9,992.88 0.0M
2022-01-04 9,992.88 10,079.78 9,992.88 9,992.88 0.0M