HGM (HGM)

HGM
🏛️ ベトナム →
319,800.00
最終更新: 2025-09-26
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
2025-09-26 311,000.00 324,000.00 311,000.00 319,800.00 0.0M
2025-09-25 309,000.00 310,000.00 306,500.00 310,000.00 0.0M
2025-09-24 310,000.00 312,000.00 309,000.00 312,000.00 0.0M
2025-09-23 309,300.00 310,000.00 307,000.00 309,000.00 0.0M
2025-09-22 309,500.00 310,000.00 303,000.00 309,400.00 0.0M
2025-09-19 306,700.00 310,000.00 305,000.00 309,000.00 0.0M
2025-09-18 306,000.00 312,000.00 305,500.00 312,000.00 0.0M
2025-09-17 303,600.00 309,100.00 303,600.00 305,300.00 0.0M
2025-09-16 304,500.00 305,500.00 303,500.00 303,500.00 0.0M
2025-09-15 306,000.00 307,100.00 300,200.00 300,700.00 0.0M
2025-09-12 300,700.00 301,000.00 300,000.00 300,200.00 0.0M
2025-09-11 305,000.00 305,000.00 299,600.00 300,000.00 0.0M
2025-09-10 305,000.00 306,300.00 300,400.00 300,400.00 0.0M
2025-09-09 300,300.00 302,400.00 300,300.00 302,100.00 0.0M
2025-09-08 299,900.00 309,000.00 294,000.00 308,000.00 0.0M
2025-09-05 303,900.00 304,200.00 299,000.00 300,100.00 0.0M
2025-09-04 298,000.00 305,000.00 295,200.00 297,700.00 0.0M
2025-09-03 286,100.00 295,600.00 286,000.00 292,100.00 0.0M
2025-08-29 294,000.00 294,000.00 286,000.00 286,000.00 0.0M
2025-08-28 290,000.00 295,200.00 290,000.00 294,000.00 0.0M
2025-08-27 295,000.00 296,000.00 292,900.00 295,100.00 0.0M
2025-08-26 295,471.20 295,471.20 292,713.47 293,599.88 0.0M
2025-08-25 299,410.80 299,410.80 294,486.28 295,471.20 0.0M
2025-08-22 299,312.30 299,312.30 293,501.40 295,569.70 0.0M
2025-08-21 295,569.70 309,259.84 295,569.70 301,380.62 0.0M
2025-08-20 309,259.84 309,259.84 295,471.20 295,569.70 0.0M
2025-08-19 319,800.00 319,800.00 307,000.00 314,900.00 0.0M
2025-08-18 323,000.00 323,000.00 317,500.00 318,000.00 0.0M
2025-08-15 325,000.00 325,100.00 322,000.00 323,000.00 0.0M
2025-08-14 317,700.00 322,000.00 317,000.00 322,000.00 0.0M
2025-08-13 319,000.00 326,300.00 316,100.00 325,700.00 0.0M
2025-08-12 321,300.00 326,500.00 315,000.00 326,500.00 0.0M
2025-08-11 325,000.00 327,000.00 317,100.00 325,000.00 0.0M
2025-08-08 324,400.00 324,400.00 318,000.00 318,100.00 0.0M
2025-08-07 320,800.00 328,000.00 318,000.00 324,400.00 0.0M
2025-08-06 320,600.00 320,800.00 320,400.00 320,800.00 0.0M
2025-08-05 321,000.00 321,000.00 316,300.00 320,900.00 0.0M
2025-08-04 317,100.00 321,000.00 315,000.00 321,000.00 0.0M
2025-08-01 328,500.00 328,500.00 320,000.00 325,900.00 0.0M
2025-07-31 320,000.00 329,500.00 318,000.00 328,500.00 0.0M
2025-07-30 331,800.00 331,800.00 316,100.00 329,700.00 0.0M
2025-07-29 340,000.00 340,300.00 321,000.00 321,000.00 0.0M
2025-07-28 339,000.00 339,000.00 330,300.00 337,900.00 0.0M
2025-07-25 335,100.00 338,000.00 330,100.00 330,300.00 0.0M
2025-07-24 341,000.00 344,500.00 333,300.00 342,500.00 0.0M
2025-07-23 348,500.00 348,500.00 340,000.00 341,000.00 0.0M
2025-07-22 352,000.00 363,000.00 348,500.00 360,000.00 0.0M
2025-07-21 354,200.00 354,200.00 331,100.00 345,100.00 0.0M
2025-07-18 335,100.00 335,100.00 321,000.00 322,000.00 0.0M
2025-07-17 277,000.00 304,700.00 275,000.00 304,700.00 0.0M
2025-07-16 275,900.00 277,000.00 272,100.00 277,000.00 0.0M
2025-07-15 276,000.00 276,000.00 272,000.00 275,900.00 0.0M
2025-07-14 275,000.00 276,800.00 270,000.00 276,800.00 0.0M
2025-07-11 280,000.00 280,100.00 279,700.00 279,700.00 0.0M
2025-07-10 284,100.00 284,100.00 272,300.00 280,100.00 0.0M
2025-07-09 284,300.00 284,300.00 284,100.00 284,100.00 0.0M
2025-07-08 284,000.00 286,000.00 282,700.00 284,000.00 0.0M
2025-07-07 287,000.00 287,000.00 277,800.00 277,800.00 0.0M
2025-07-04 281,900.00 281,900.00 281,900.00 281,900.00 0.0M
2025-07-03 274,500.00 284,500.00 274,500.00 281,900.00 0.0M
2025-07-02 271,000.00 271,000.00 267,000.00 270,000.00 0.0M
2025-07-01 270,000.00 270,000.00 268,200.00 270,000.00 0.0M
2025-06-30 278,000.00 278,000.00 270,000.00 270,000.00 0.0M
2025-06-27 270,000.00 270,000.00 265,400.00 269,800.00 0.0M
2025-06-26 270,000.00 270,000.00 269,900.00 269,900.00 0.0M
2025-06-25 270,500.00 271,000.00 269,900.00 269,900.00 0.0M
2025-06-24 271,500.00 271,500.00 263,700.00 270,000.00 0.0M
2025-06-23 269,900.00 270,000.00 261,000.00 269,900.00 0.0M
2025-06-20 266,800.00 269,900.00 266,400.00 269,900.00 0.0M
2025-06-19 270,000.00 270,000.00 268,000.00 270,000.00 0.0M
2025-06-18 272,100.00 272,100.00 263,200.00 270,000.00 0.0M
2025-06-17 272,400.00 273,100.00 272,300.00 273,000.00 0.0M
2025-06-16 275,900.00 275,900.00 272,000.00 272,300.00 0.0M
2025-06-13 273,000.00 279,400.00 270,600.00 275,900.00 0.0M
2025-06-12 279,700.00 279,700.00 266,000.00 273,000.00 0.0M
2025-06-11 269,100.00 275,900.00 269,100.00 272,800.00 0.0M
2025-06-10 276,000.00 276,000.00 276,000.00 276,000.00 0.0M
2025-06-09 280,000.00 280,000.00 276,000.00 276,000.00 0.0M
2025-06-06 284,900.00 284,900.00 271,000.00 280,000.00 0.0M
2025-06-05 256,100.00 285,100.00 256,100.00 285,100.00 0.0M
2025-06-04 280,000.00 283,200.00 278,400.00 283,200.00 0.0M
2025-06-03 279,000.00 280,000.00 279,000.00 280,000.00 0.0M
2025-06-02 278,100.00 280,000.00 272,000.00 280,000.00 0.0M
2025-05-30 280,100.00 280,200.00 278,100.00 278,100.00 0.0M
2025-05-29 288,500.00 288,500.00 288,000.00 288,000.00 0.0M
2025-05-28 289,400.00 289,400.00 288,500.00 288,500.00 0.0M
2025-05-27 292,000.00 292,000.00 289,500.00 289,500.00 0.0M
2025-05-26 304,000.00 314,900.00 291,300.00 292,000.00 0.0M
2025-05-23 291,315.90 296,171.16 291,315.90 295,200.12 0.0M
2025-05-22 299,084.30 299,084.30 276,750.10 279,663.25 0.0M
2025-05-21 298,987.22 308,794.84 298,598.80 301,026.44 0.0M
2025-05-20 289,859.30 301,026.44 289,859.30 299,084.30 0.0M
2025-05-19 280,634.30 281,605.38 280,634.30 281,605.38 0.0M
2025-05-16 291,600.00 292,400.00 276,000.00 289,500.00 0.0M
2025-05-15 310,000.00 312,100.00 301,000.00 301,000.00 0.0M
2025-05-14 319,000.00 319,000.00 312,100.00 312,100.00 0.0M
2025-05-13 315,000.00 315,000.00 311,900.00 313,000.00 0.0M
2025-05-12 314,800.00 330,000.00 314,700.00 315,000.00 0.0M
2025-05-09 309,000.00 317,000.00 309,000.00 314,700.00 0.0M
2025-05-08 304,100.00 314,100.00 304,100.00 314,100.00 0.0M
2025-05-07 311,300.00 319,000.00 311,300.00 319,000.00 0.0M
2025-05-06 301,000.00 317,000.00 301,000.00 316,500.00 0.0M
2025-05-05 329,500.00 329,500.00 317,100.00 319,100.00 0.0M
2025-04-29 322,000.00 322,200.00 319,100.00 319,100.00 0.0M
2025-04-28 322,000.00 322,400.00 322,000.00 322,000.00 0.0M
2025-04-25 310,000.00 344,000.00 310,000.00 320,800.00 0.0M
2025-04-24 327,000.00 327,600.00 320,600.00 321,200.00 0.0M
2025-04-23 350,000.00 350,000.00 326,000.00 327,000.00 0.0M
2025-04-22 348,000.00 381,900.00 325,000.00 345,000.00 0.0M
2025-04-21 358,000.00 366,000.00 346,900.00 347,200.00 0.0M
2025-04-18 328,000.00 360,200.00 325,000.00 355,000.00 0.0M
2025-04-17 329,900.00 329,900.00 320,300.00 327,700.00 0.0M
2025-04-16 333,000.00 336,800.00 320,000.00 325,900.00 0.0M
2025-04-15 328,000.00 329,900.00 315,000.00 327,900.00 0.0M
2025-04-14 328,400.00 335,000.00 321,000.00 327,600.00 0.0M
2025-04-11 330,000.00 330,000.00 297,100.00 326,000.00 0.0M
2025-04-10 328,000.00 328,600.00 328,000.00 328,600.00 0.0M
2025-04-09 299,000.00 299,800.00 270,400.00 298,800.00 0.0M
2025-04-08 325,200.00 334,900.00 292,600.00 292,700.00 0.0M
2025-04-04 323,000.00 329,000.00 320,000.00 325,100.00 0.0M
2025-04-03 351,000.00 355,000.00 321,500.00 349,000.00 0.0M
2025-04-02 370,000.00 379,000.00 350,100.00 355,000.00 0.0M
2025-04-01 346,000.00 360,000.00 346,000.00 355,000.00 0.0M
2025-03-31 333,200.00 339,900.00 330,000.00 336,000.00 0.0M
2025-03-28 339,000.00 356,000.00 328,000.00 332,000.00 0.0M
2025-03-27 326,000.00 328,000.00 319,000.00 328,000.00 0.0M
2025-03-26 331,300.00 333,500.00 325,900.00 325,900.00 0.0M
2025-03-25 331,300.00 331,300.00 319,100.00 331,300.00 0.0M
2025-03-24 329,000.00 332,000.00 329,000.00 331,300.00 0.0M
2025-03-21 330,000.00 330,000.00 322,000.00 329,000.00 0.0M
2025-03-20 322,000.00 329,000.00 315,600.00 329,000.00 0.0M
2025-03-19 321,000.00 321,000.00 320,000.00 321,000.00 0.0M
2025-03-18 321,000.00 325,100.00 321,000.00 325,000.00 0.0M
2025-03-17 330,000.00 337,000.00 330,000.00 337,000.00 0.0M
2025-03-14 311,000.00 330,000.00 311,000.00 328,800.00 0.0M
2025-03-13 315,000.00 315,000.00 308,000.00 309,000.00 0.0M
2025-03-12 318,300.00 318,400.00 310,000.00 315,000.00 0.0M
2025-03-11 330,000.00 335,000.00 318,100.00 318,100.00 0.0M
2025-03-10 300,000.00 330,000.00 300,000.00 330,000.00 0.0M
2025-03-07 314,000.00 314,000.00 295,600.00 300,000.00 0.0M
2025-03-06 310,000.00 318,900.00 308,000.00 308,000.00 0.0M
2025-03-05 330,000.00 334,900.00 305,000.00 308,000.00 0.0M
2025-03-04 320,000.00 320,000.00 302,400.00 305,000.00 0.0M
2025-03-03 340,000.00 341,100.00 310,600.00 336,000.00 0.0M
2025-02-28 326,700.00 354,000.00 326,700.00 340,000.00 0.0M
2025-02-27 305,000.00 326,100.00 305,000.00 326,100.00 0.0M
2025-02-26 296,100.00 300,000.00 296,100.00 296,500.00 0.0M
2025-02-25 282,300.00 304,000.00 282,300.00 295,600.00 0.0M
2025-02-24 291,100.00 305,000.00 291,000.00 295,000.00 0.0M
2025-02-21 350,000.00 350,000.00 310,000.00 320,000.00 0.0M
2025-02-20 279,000.00 328,500.00 279,000.00 328,500.00 0.0M
2025-02-19 332,900.00 332,900.00 298,700.00 298,700.00 0.0M
2025-02-18 396,416.00 396,416.00 331,800.00 331,800.00 0.0M
2025-02-17 355,783.00 390,668.00 355,783.00 368,667.00 0.0M
2025-02-14 404,344.00 415,245.00 346,864.00 355,188.00 0.0M
2025-02-13 345,873.00 377,685.00 343,395.00 377,685.00 0.0M
2025-02-12 307,222.00 343,395.00 307,222.00 343,395.00 0.0M
2025-02-11 306,231.00 331,998.00 306,231.00 312,177.00 0.0M
2025-02-10 293,348.00 318,421.00 289,482.00 305,934.00 0.0M
2025-02-07 289,482.00 289,482.00 289,383.00 289,482.00 0.0M
2025-02-06 239,732.00 263,220.00 239,732.00 263,220.00 0.0M
2025-02-05 239,831.00 239,831.00 236,858.00 239,336.00 0.0M
2025-02-04 215,055.00 221,299.00 213,073.00 220,110.00 0.0M
2025-02-03 200,388.00 201,181.00 198,208.00 201,181.00 0.0M
2025-01-24 198,208.00 203,163.00 198,208.00 200,388.00 0.0M
2025-01-23 200,190.00 208,118.00 198,208.00 198,307.00 0.0M
2025-01-22 208,118.00 208,118.00 198,208.00 198,208.00 0.0M
2025-01-21 208,118.00 208,118.00 197,217.00 208,118.00 0.0M
2025-01-20 208,118.00 217,038.00 200,586.00 208,217.00 0.0M
2025-01-17 214,164.00 222,786.00 214,064.00 222,786.00 0.0M
2025-01-15 221,002.00 221,894.00 213,073.00 221,894.00 0.0M
2025-01-13 230,813.00 230,813.00 230,813.00 230,813.00 0.0M
2025-01-10 230,516.00 237,849.00 230,516.00 230,813.00 0.0M
2025-01-09 224,074.00 230,813.00 218,029.00 230,813.00 0.0M
2025-01-08 209,506.00 223,975.00 209,506.00 223,975.00 0.0M
2025-01-07 208,118.00 224,669.00 208,118.00 224,669.00 0.0M
2025-01-06 216,047.00 224,867.00 216,047.00 224,867.00 0.0M
2025-01-03 216,542.00 216,542.00 216,047.00 216,047.00 0.0M
2025-01-02 221,002.00 221,002.00 216,047.00 216,542.00 0.0M