Hanoi Reinsurance JSC (PRE)

PRE
🏛️ ベトナム →
19,900.00
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 14,538.60 15,695.10 14,538.60 15,447.30 0.0M
2022-12-29 14,621.20 15,942.90 14,621.20 15,942.90 0.0M
2022-12-27 14,125.60 14,786.40 14,125.60 14,621.20 0.0M
2022-12-26 15,695.10 15,695.10 15,612.50 15,612.50 0.0M
2022-12-23 14,373.40 17,347.20 14,290.80 17,347.20 0.0M
2022-12-21 14,869.00 15,860.30 14,869.00 15,860.30 0.0M
2022-12-14 15,601.40 16,348.30 15,601.40 16,348.30 0.0M
2022-12-13 14,937.60 16,597.30 14,937.60 15,767.40 0.0M
2022-12-12 15,103.50 15,103.50 15,103.50 15,103.50 0.0M
2022-12-08 15,518.50 15,518.50 15,518.50 15,518.50 0.0M
2022-12-07 15,186.50 15,186.50 15,186.50 15,186.50 0.0M
2022-12-06 14,846.50 14,846.50 14,609.60 14,688.60 0.0M
2022-12-05 14,293.70 14,293.70 13,740.90 13,819.90 0.0M
2022-12-02 14,293.70 14,293.70 14,293.70 14,293.70 0.0M
2022-12-01 15,478.30 15,873.20 15,478.30 15,873.20 0.0M
2022-11-30 14,293.70 14,609.60 14,214.80 14,451.70 0.0M
2022-11-29 13,740.90 13,740.90 13,346.10 13,346.10 0.0M
2022-11-28 13,109.20 13,425.10 13,109.20 13,425.10 0.0M
2022-11-24 13,267.10 13,267.10 13,267.10 13,267.10 0.0M
2022-11-22 12,951.20 13,109.20 12,082.60 12,951.20 0.0M
2022-11-21 13,346.10 13,425.10 12,003.60 12,003.60 0.0M
2022-11-18 13,425.10 13,425.10 11,845.60 12,635.40 0.0M
2022-11-17 11,055.90 12,872.30 11,055.90 12,635.40 0.0M
2022-11-16 11,845.60 13,030.20 11,845.60 11,845.60 0.0M
2022-11-15 11,845.60 11,845.60 11,845.60 11,845.60 0.0M
2022-11-14 12,398.40 13,109.20 11,134.90 13,109.20 0.0M
2022-11-11 12,477.40 12,556.40 12,240.50 12,240.50 0.0M
2022-11-10 12,635.40 12,635.40 11,450.80 11,450.80 0.0M
2022-11-09 12,240.50 12,240.50 12,240.50 12,240.50 0.0M
2022-10-28 13,425.10 13,425.10 13,425.10 13,425.10 0.0M
2022-10-25 13,869.70 14,121.90 13,869.70 13,953.70 0.0M
2022-10-24 14,878.40 14,878.40 13,449.40 13,449.40 0.0M
2022-10-18 14,037.80 14,458.10 14,037.80 14,458.10 0.0M
2022-10-17 14,710.30 14,962.50 14,710.30 14,710.30 0.0M
2022-10-14 14,626.20 15,046.50 14,626.20 15,046.50 0.0M
2022-10-13 14,458.10 14,458.10 14,458.10 14,458.10 0.0M
2022-10-12 13,533.50 14,458.10 13,533.50 14,458.10 0.0M
2022-10-11 13,869.70 13,869.70 13,869.70 13,869.70 0.0M
2022-10-07 14,290.00 15,046.50 13,449.40 14,626.20 0.0M
2022-10-06 14,542.20 14,542.20 14,542.20 14,542.20 0.0M
2022-10-05 14,626.20 15,130.60 14,458.10 15,046.50 0.0M
2022-10-04 15,214.60 15,214.60 15,214.60 15,214.60 0.0M
2022-10-03 14,374.00 14,626.20 14,374.00 14,626.20 0.0M
2022-09-30 14,626.20 15,803.00 14,542.20 15,719.00 0.0M
2022-09-29 14,626.20 15,803.00 14,542.20 15,803.00 0.0M
2022-09-28 15,719.00 15,719.00 15,719.00 15,719.00 0.0M
2022-09-27 15,719.00 15,719.00 15,719.00 15,719.00 0.0M
2022-09-23 16,055.20 16,055.20 15,634.90 15,971.20 0.0M
2022-09-22 15,634.90 15,634.90 15,634.90 15,634.90 0.0M
2022-09-20 16,139.30 16,139.30 15,634.90 16,055.20 0.0M
2022-09-12 15,634.90 16,139.30 15,634.90 16,139.30 0.0M
2022-09-09 15,971.20 16,391.40 15,971.20 16,391.40 0.0M
2022-09-08 16,643.63 16,643.63 16,643.63 16,643.60 0.0M
2022-09-07 16,643.60 16,643.60 16,643.60 16,643.60 0.0M
2022-09-05 15,550.90 16,727.70 15,550.90 16,727.70 0.0M
2022-08-31 15,803.00 15,803.00 15,550.90 15,550.90 0.0M
2022-08-30 15,803.00 15,803.00 15,803.00 15,803.00 0.0M
2022-08-29 15,803.00 15,971.20 15,803.00 15,803.00 0.0M
2022-08-26 16,055.20 16,139.30 15,719.00 16,055.20 0.0M
2022-08-25 15,803.00 16,055.20 15,130.60 16,055.20 0.0M
2022-08-24 15,887.10 15,887.10 15,634.90 15,634.90 0.0M
2022-08-22 15,887.10 15,887.10 15,887.10 15,887.10 0.0M
2022-08-19 15,887.10 15,887.10 15,887.10 15,887.10 0.0M
2022-08-18 15,887.10 15,887.10 15,887.10 15,887.10 0.0M
2022-08-17 15,887.10 15,887.10 15,887.10 15,887.10 0.0M
2022-08-15 16,055.20 16,055.20 15,803.00 15,803.00 0.0M
2022-08-12 15,971.20 15,971.20 15,971.20 15,971.20 0.0M
2022-08-11 15,803.00 16,055.20 15,382.70 15,971.20 0.0M
2022-08-10 15,887.10 15,971.20 15,887.10 15,971.20 0.0M
2022-08-09 15,971.20 15,971.20 15,971.20 15,971.20 0.0M
2022-08-08 15,298.70 16,139.30 15,298.70 16,139.30 0.0M
2022-08-05 15,046.50 16,223.30 15,046.50 16,139.30 0.0M
2022-08-04 15,214.60 16,223.30 15,214.60 16,223.30 0.0M
2022-08-03 16,223.30 16,223.30 16,223.30 16,223.30 0.0M
2022-08-02 15,634.90 15,634.90 15,634.90 15,634.90 0.0M
2022-08-01 16,223.33 16,223.33 15,971.15 15,971.15 0.0M
2022-07-29 16,139.27 16,391.45 16,139.27 16,223.33 0.0M
2022-07-28 15,971.15 16,055.21 15,971.15 16,055.21 0.0M
2022-07-27 15,971.15 15,971.15 15,887.10 15,887.10 0.0M
2022-07-25 15,887.10 15,971.15 15,887.10 15,887.10 0.0M
2022-07-22 15,887.10 15,887.10 15,887.10 15,887.10 0.0M
2022-07-21 15,971.15 15,971.15 15,971.15 15,971.15 0.0M
2022-07-20 15,971.15 15,971.15 15,971.15 15,971.15 0.0M
2022-07-19 16,223.33 16,391.45 15,298.69 15,971.15 0.0M
2022-07-18 16,055.21 16,055.21 16,055.21 16,055.21 0.0M
2022-07-15 15,214.63 15,214.63 15,214.63 15,214.63 0.0M
2022-07-14 15,971.15 15,971.15 15,887.10 15,887.10 0.0M
2022-07-13 15,214.63 15,214.63 15,214.63 15,214.63 0.0M
2022-07-12 15,803.04 15,803.04 15,803.04 15,803.04 0.0M
2022-07-08 15,971.15 15,971.15 15,971.15 15,971.15 0.0M
2022-07-06 15,130.57 15,971.15 15,046.51 15,971.15 0.0M
2022-07-05 14,878.39 16,055.21 14,878.39 15,130.57 0.0M
2022-07-01 15,803.04 15,803.04 15,803.04 15,803.04 0.0M
2022-06-30 15,803.04 15,803.04 15,130.57 15,130.57 0.0M
2022-06-28 15,718.98 15,718.98 15,130.57 15,130.57 0.0M
2022-06-24 15,466.80 15,466.80 15,466.80 15,466.80 0.0M
2022-06-23 15,298.69 15,298.69 15,298.69 15,298.69 0.0M
2022-06-21 14,803.83 15,046.52 14,803.83 15,046.52 0.0M
2022-06-20 14,965.62 14,965.62 14,803.83 14,803.83 0.0M
2022-06-17 15,450.99 15,774.57 14,965.62 14,965.62 0.0M
2022-06-16 15,693.68 15,693.68 15,531.89 15,531.89 0.0M
2022-06-15 14,722.94 15,693.68 14,642.04 15,693.68 0.0M
2022-06-14 15,289.20 15,289.20 15,127.41 15,127.41 0.0M
2022-06-13 16,098.15 16,098.15 15,370.10 15,370.10 0.0M
2022-06-10 16,179.05 16,179.05 16,098.15 16,098.15 0.0M
2022-06-09 16,098.15 16,179.05 15,531.89 16,179.05 0.0M
2022-06-08 15,855.47 16,179.05 15,855.47 16,098.15 0.0M
2022-06-07 15,855.47 15,855.47 15,450.99 15,855.47 0.0M
2022-06-06 15,855.47 15,936.36 15,450.99 15,855.47 0.0M
2022-06-02 15,531.89 15,936.36 15,531.89 15,936.36 0.0M
2022-06-01 15,612.78 15,693.68 15,612.78 15,693.68 0.0M
2022-05-31 15,370.10 15,612.78 15,370.10 15,531.89 0.0M
2022-05-30 15,855.47 15,855.47 15,531.89 15,531.89 0.0M
2022-05-27 15,370.10 15,531.89 15,370.10 15,450.99 0.0M
2022-05-26 15,693.68 15,855.47 15,370.10 15,370.10 0.0M
2022-05-25 15,208.31 15,693.68 15,208.31 15,693.68 0.0M
2022-05-24 15,370.10 15,370.10 15,370.10 15,370.10 0.0M
2022-05-23 15,370.10 15,370.10 15,370.10 15,370.10 0.0M
2022-05-20 15,450.99 15,450.99 15,450.99 15,450.99 0.0M
2022-05-19 16,098.15 16,098.15 15,450.99 15,450.99 0.0M
2022-05-18 15,046.52 16,179.05 14,722.94 16,179.05 0.0M
2022-05-17 15,046.52 15,127.41 15,046.52 15,046.52 0.0M
2022-05-16 15,046.52 15,208.31 14,965.62 14,965.62 0.0M
2022-05-13 15,855.47 15,855.47 15,370.10 15,693.68 0.0M
2022-05-12 16,017.26 16,017.26 15,774.57 15,855.47 0.0M
2022-05-11 16,179.05 16,179.05 16,017.26 16,017.26 0.0M
2022-05-10 15,855.47 16,179.05 15,855.47 15,855.47 0.0M
2022-05-09 15,450.99 16,421.73 15,208.31 15,855.47 0.0M
2022-05-06 16,826.21 16,826.21 16,421.73 16,826.21 0.0M
2022-05-05 16,259.94 16,826.21 16,259.94 16,826.21 0.0M
2022-05-04 16,098.15 16,988.00 15,936.36 16,826.21 0.1M
2022-04-29 15,531.89 15,936.36 15,531.89 15,936.36 0.0M
2022-04-28 15,612.78 16,259.94 15,612.78 16,179.05 0.0M
2022-04-27 15,208.31 16,017.26 15,208.31 15,370.10 0.0M
2022-04-26 15,370.10 15,774.57 15,046.52 15,774.57 0.0M
2022-04-25 15,855.47 15,855.47 15,370.10 15,370.10 0.0M
2022-04-22 16,098.15 16,179.05 15,612.78 15,693.68 0.0M
2022-04-21 15,855.47 16,098.15 15,531.89 16,098.15 0.0M
2022-04-20 16,259.94 16,259.94 15,612.78 15,855.47 0.0M
2022-04-19 16,664.42 16,988.00 16,583.53 16,583.53 0.0M
2022-04-18 16,988.00 17,149.79 16,664.42 16,664.42 0.0M
2022-04-15 16,179.05 17,149.79 16,017.26 16,907.11 0.1M
2022-04-14 16,421.73 16,421.73 16,179.05 16,179.05 0.0M
2022-04-13 16,179.05 16,421.73 16,179.05 16,421.73 0.0M
2022-04-12 16,340.84 16,583.53 15,774.57 16,421.73 0.0M
2022-04-08 16,583.53 16,583.53 16,340.84 16,421.73 0.0M
2022-04-07 16,421.73 16,502.63 16,421.73 16,421.73 0.0M
2022-04-06 16,502.63 16,502.63 16,502.63 16,502.63 0.0M
2022-04-05 16,421.73 16,583.53 16,421.73 16,502.63 0.0M
2022-04-04 16,583.53 16,826.21 16,583.53 16,745.31 0.0M
2022-04-01 16,421.73 16,907.11 16,421.73 16,745.31 0.0M
2022-03-31 16,179.05 16,664.42 16,179.05 16,502.63 0.0M
2022-03-30 16,179.05 16,421.73 16,179.05 16,179.05 0.0M
2022-03-29 16,179.05 16,421.73 16,017.26 16,179.05 0.0M
2022-03-28 16,421.73 16,421.73 16,179.05 16,179.05 0.0M
2022-03-25 16,259.94 16,583.53 16,259.94 16,421.73 0.0M
2022-03-24 16,583.53 16,583.53 16,259.94 16,421.73 0.0M
2022-03-23 16,098.15 16,583.53 16,098.15 16,502.63 0.0M
2022-03-22 16,179.05 16,259.94 16,098.15 16,098.15 0.0M
2022-03-21 16,017.26 16,179.05 15,936.36 16,017.26 0.0M
2022-03-18 15,774.57 16,017.26 15,774.57 15,855.47 0.0M
2022-03-17 16,098.15 16,098.15 15,774.57 16,098.15 0.0M
2022-03-16 16,179.05 16,179.05 15,936.36 16,017.26 0.0M
2022-03-15 15,774.57 15,774.57 15,774.57 15,774.57 0.0M
2022-03-14 15,774.57 15,774.57 15,774.57 15,774.57 0.0M
2022-03-11 16,098.15 16,179.05 15,936.36 16,179.05 0.0M
2022-03-10 16,098.15 16,502.63 15,531.89 16,098.15 0.0M
2022-03-09 16,098.15 16,098.15 16,098.15 16,098.15 0.0M
2022-03-08 16,259.94 16,259.94 15,936.36 16,179.05 0.0M
2022-03-07 16,179.05 16,340.84 16,179.05 16,259.94 0.0M
2022-03-04 16,179.05 16,421.73 16,179.05 16,179.05 0.0M
2022-03-03 16,017.26 16,179.05 16,017.26 16,179.05 0.0M
2022-03-02 16,179.05 16,259.94 15,855.47 16,017.26 0.0M
2022-03-01 16,017.26 16,179.05 16,017.26 16,179.05 0.0M
2022-02-28 15,936.36 16,179.05 15,936.36 16,098.15 0.0M
2022-02-25 15,612.78 16,098.15 15,612.78 16,017.26 0.0M
2022-02-24 15,370.10 15,370.10 15,046.52 15,289.20 0.0M
2022-02-23 15,208.31 15,531.89 15,208.31 15,531.89 0.0M
2022-02-22 15,693.68 15,693.68 14,965.62 15,127.41 0.0M
2022-02-21 15,127.41 15,370.10 15,127.41 15,370.10 0.0M
2022-02-18 15,208.31 15,370.10 14,965.62 15,127.41 0.0M
2022-02-17 15,370.10 15,370.10 15,289.20 15,370.10 0.0M
2022-02-16 15,046.52 15,370.10 14,965.62 15,370.10 0.0M
2022-02-15 15,046.52 15,046.52 14,884.73 15,046.52 0.0M
2022-02-14 14,884.73 15,127.41 14,884.73 15,046.52 0.0M
2022-02-11 14,965.62 14,965.62 14,722.94 14,884.73 0.0M
2022-02-10 15,046.52 15,046.52 14,803.83 14,803.83 0.0M
2022-02-09 14,722.94 14,965.62 14,722.94 14,965.62 0.0M
2022-02-08 15,127.41 15,127.41 14,399.35 14,722.94 0.0M
2022-02-07 15,208.31 15,208.31 15,127.41 15,127.41 0.0M
2022-01-28 14,561.14 14,965.62 14,561.14 14,965.62 0.0M
2022-01-27 14,318.46 14,642.04 14,156.67 14,561.14 0.0M
2022-01-26 14,722.94 14,965.62 14,075.77 14,561.14 0.0M
2022-01-25 14,399.35 15,370.10 14,156.67 14,803.83 0.0M
2022-01-24 15,450.99 15,450.99 13,994.88 13,994.88 0.0M
2022-01-21 15,774.57 15,774.57 15,289.20 15,289.20 0.0M
2022-01-20 15,450.99 15,450.99 15,450.99 15,450.99 0.0M
2022-01-19 15,370.10 15,450.99 15,370.10 15,450.99 0.0M
2022-01-18 15,370.10 15,936.36 14,642.04 15,370.10 0.0M
2022-01-17 15,370.10 15,774.57 15,046.52 15,127.41 0.0M
2022-01-14 15,693.68 15,693.68 15,370.10 15,370.10 0.0M
2022-01-13 15,774.57 16,179.05 15,531.89 15,693.68 0.0M
2022-01-12 15,774.57 15,774.57 15,370.10 15,531.89 0.0M
2022-01-11 15,612.78 16,017.26 14,965.62 15,774.57 0.0M
2022-01-10 15,855.47 15,855.47 15,370.10 15,612.78 0.0M
2022-01-07 15,774.57 15,774.57 15,612.78 15,774.57 0.0M
2022-01-06 16,017.26 16,017.26 15,693.68 15,774.57 0.0M
2022-01-05 16,179.05 16,179.05 15,855.47 16,017.26 0.0M
2022-01-04 16,259.94 16,259.94 15,855.47 16,179.05 0.0M