Indochine Import Export Investment Industrial JSC (DDG)

DDG
🏛️ ベトナム →
2,500.00
最終更新: 2025-10-03
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 30,200.00 30,200.00 29,500.00 30,200.00 0.4M
2021-12-30 30,300.00 30,300.00 29,300.00 30,000.00 1.0M
2021-12-29 30,600.00 30,700.00 29,000.00 30,300.00 2.5M
2021-12-28 30,700.00 30,900.00 29,900.00 30,600.00 0.2M
2021-12-27 31,200.00 31,400.00 30,700.00 30,700.00 0.2M
2021-12-24 30,900.00 31,400.00 30,700.00 31,000.00 0.2M
2021-12-23 31,200.00 31,400.00 30,800.00 30,900.00 0.2M
2021-12-22 30,900.00 31,400.00 30,800.00 31,200.00 0.2M
2021-12-21 31,000.00 31,200.00 30,700.00 31,000.00 0.2M
2021-12-20 30,600.00 31,100.00 30,500.00 30,900.00 0.2M
2021-12-17 30,900.00 31,300.00 30,300.00 30,700.00 0.2M
2021-12-16 31,100.00 31,300.00 30,600.00 30,900.00 0.2M
2021-12-15 30,500.00 31,300.00 30,400.00 30,900.00 0.2M
2021-12-14 30,700.00 30,900.00 30,400.00 30,600.00 0.2M
2021-12-13 29,800.00 30,700.00 29,700.00 30,500.00 0.2M
2021-12-10 30,000.00 30,300.00 29,400.00 29,900.00 0.1M
2021-12-09 30,500.00 30,500.00 29,500.00 30,000.00 0.1M
2021-12-08 30,400.00 30,500.00 29,600.00 30,200.00 0.2M
2021-12-07 30,500.00 30,700.00 29,600.00 29,900.00 0.1M
2021-12-06 30,200.00 30,800.00 29,700.00 29,800.00 0.2M
2021-12-03 30,700.00 31,100.00 29,900.00 30,200.00 0.1M
2021-12-02 30,300.00 31,000.00 30,000.00 30,300.00 0.1M
2021-12-01 30,200.00 30,500.00 29,500.00 30,300.00 0.1M
2021-11-30 30,800.00 30,800.00 29,500.00 30,200.00 0.2M
2021-11-29 31,000.00 31,200.00 29,900.00 30,800.00 0.1M
2021-11-26 31,800.00 32,100.00 31,200.00 31,200.00 0.7M
2021-11-25 31,000.00 32,100.00 30,700.00 31,600.00 0.7M
2021-11-24 30,000.00 31,000.00 29,800.00 30,900.00 0.6M
2021-11-23 30,200.00 30,700.00 29,600.00 30,000.00 0.2M
2021-11-22 29,000.00 30,900.00 29,000.00 30,000.00 0.1M
2021-11-19 30,500.00 30,900.00 29,900.00 30,200.00 0.1M
2021-11-18 30,500.00 30,700.00 30,300.00 30,600.00 0.1M
2021-11-17 30,400.00 30,800.00 29,700.00 30,500.00 0.1M
2021-11-16 31,200.00 31,600.00 30,100.00 30,400.00 0.1M
2021-11-15 31,600.00 32,000.00 30,800.00 31,000.00 0.1M
2021-11-12 31,500.00 31,900.00 31,100.00 31,600.00 0.2M
2021-11-11 30,000.00 31,400.00 29,700.00 31,300.00 0.2M
2021-11-10 29,300.00 30,000.00 29,100.00 29,800.00 0.2M
2021-11-09 29,500.00 29,800.00 28,800.00 29,300.00 0.1M
2021-11-08 29,000.00 29,700.00 28,800.00 29,400.00 0.1M
2021-11-05 29,200.00 29,400.00 28,500.00 29,100.00 0.1M
2021-11-04 28,800.00 29,500.00 28,700.00 29,100.00 0.1M
2021-11-03 29,200.00 29,600.00 28,600.00 28,800.00 0.1M
2021-11-02 29,400.00 29,500.00 28,500.00 29,200.00 0.2M
2021-11-01 29,000.00 29,600.00 28,700.00 29,400.00 0.3M
2021-10-29 29,000.00 29,300.00 28,600.00 29,000.00 0.2M
2021-10-28 29,300.00 29,700.00 28,800.00 29,000.00 0.1M
2021-10-27 29,500.00 29,700.00 29,300.00 29,400.00 0.1M
2021-10-26 30,300.00 30,400.00 29,400.00 29,600.00 0.1M
2021-10-25 29,600.00 30,500.00 29,400.00 29,900.00 0.1M
2021-10-22 29,600.00 30,100.00 29,300.00 29,700.00 0.1M
2021-10-21 28,700.00 29,700.00 28,600.00 29,600.00 0.1M
2021-10-20 28,000.00 28,900.00 27,700.00 28,700.00 0.2M
2021-10-19 29,000.00 29,300.00 28,000.00 28,400.00 0.2M
2021-10-18 29,600.00 30,300.00 28,600.00 28,900.00 0.1M
2021-10-15 28,500.00 30,800.00 28,500.00 29,100.00 0.2M
2021-10-14 25,900.00 28,400.00 25,900.00 28,400.00 0.2M
2021-10-13 24,474.87 25,899.99 24,474.87 25,899.99 0.4M
2021-10-12 24,412.91 24,722.72 24,227.03 24,660.76 0.3M
2021-10-11 24,227.03 24,350.95 24,165.06 24,350.95 0.3M
2021-10-08 24,041.14 24,350.95 23,855.25 24,165.06 0.3M
2021-10-07 23,793.29 24,227.03 23,731.33 24,041.14 0.3M
2021-10-06 23,793.29 23,917.22 23,731.33 23,855.25 0.5M
2021-10-05 23,793.29 24,041.14 23,607.41 23,731.33 0.2M
2021-10-04 23,855.25 24,041.14 23,793.29 23,793.29 0.2M
2021-10-01 23,607.41 24,103.10 23,545.45 23,855.25 0.3M
2021-09-30 23,235.64 23,731.33 23,235.64 23,607.41 0.3M
2021-09-29 23,297.60 23,483.48 23,235.64 23,235.64 0.2M
2021-09-28 23,607.41 23,669.37 23,173.68 23,297.60 0.2M
2021-09-27 23,917.22 24,103.10 23,545.45 23,545.45 0.2M
2021-09-24 23,979.18 24,165.06 23,731.33 23,855.25 0.2M
2021-09-23 23,979.18 24,412.91 23,793.29 23,917.22 0.3M
2021-09-22 23,359.56 23,979.18 23,297.60 23,979.18 0.7M
2021-09-21 23,607.41 23,793.29 23,235.64 23,421.52 0.3M
2021-09-20 23,545.45 23,855.25 23,421.52 23,607.41 0.2M
2021-09-17 23,235.64 23,669.37 23,173.68 23,545.45 0.3M
2021-09-16 23,111.72 23,359.56 22,925.83 23,297.60 0.2M
2021-09-15 23,607.41 23,607.41 23,049.75 23,111.72 0.2M
2021-09-14 23,545.45 23,855.25 23,359.56 23,483.48 0.2M
2021-09-13 23,855.25 23,979.18 23,359.56 23,607.41 0.3M
2021-09-10 23,235.64 23,917.22 23,173.68 23,731.33 0.5M
2021-09-09 23,111.72 23,359.56 22,925.83 23,297.60 0.4M
2021-09-08 22,925.83 23,235.64 22,801.91 23,111.72 0.3M
2021-09-07 23,173.68 23,483.48 22,987.79 23,049.75 0.4M
2021-09-06 23,111.72 23,297.60 22,925.83 23,235.64 0.3M
2021-09-01 22,925.83 23,235.64 22,739.94 23,111.72 0.4M
2021-08-31 23,235.64 23,359.56 22,801.91 22,987.79 0.2M
2021-08-30 23,173.68 23,297.60 22,739.94 23,173.68 0.4M
2021-08-27 23,607.41 23,669.37 23,111.72 23,297.60 0.2M
2021-08-26 23,297.60 23,669.37 23,235.64 23,545.45 0.4M
2021-08-25 22,677.98 23,297.60 22,492.10 23,297.60 0.6M
2021-08-24 22,554.06 22,616.02 22,430.14 22,616.02 0.2M
2021-08-23 22,616.02 22,677.98 22,430.14 22,492.10 0.2M
2021-08-20 22,554.06 22,863.87 22,492.10 22,554.06 0.3M
2021-08-19 22,244.25 22,554.06 22,182.29 22,554.06 0.2M
2021-08-18 22,430.14 22,677.98 22,244.25 22,244.25 0.2M
2021-08-17 22,677.98 22,677.98 22,306.21 22,492.10 0.3M
2021-08-16 22,801.91 22,863.87 22,616.02 22,616.02 0.2M
2021-08-13 22,925.83 23,111.72 22,677.98 22,801.91 0.2M
2021-08-12 22,739.94 22,925.83 22,616.02 22,801.91 0.2M
2021-08-11 22,430.14 22,739.94 22,368.17 22,739.94 0.2M
2021-08-10 22,368.17 22,616.02 22,306.21 22,492.10 0.2M
2021-08-09 22,306.21 22,430.14 22,244.25 22,368.17 0.2M
2021-08-06 22,430.14 22,616.02 22,244.25 22,306.21 0.2M
2021-08-05 22,492.10 22,492.10 22,306.21 22,430.14 0.1M
2021-08-04 22,244.25 22,430.14 21,996.40 22,430.14 0.2M
2021-08-03 22,430.14 22,616.02 22,244.25 22,306.21 0.2M
2021-08-02 22,677.98 22,863.87 22,244.25 22,430.14 0.2M
2021-07-30 22,739.94 22,987.79 22,554.06 22,801.91 0.2M
2021-07-29 22,677.98 22,925.83 22,554.06 22,739.94 0.2M
2021-07-28 22,182.29 22,739.94 21,996.40 22,677.98 0.3M
2021-07-27 21,934.44 22,182.29 21,810.52 22,182.29 0.2M
2021-07-26 21,934.44 21,996.40 21,810.52 21,934.44 0.1M
2021-07-23 21,996.40 21,996.40 21,686.60 21,996.40 0.1M
2021-07-22 21,872.48 22,058.37 21,748.56 21,996.40 0.2M
2021-07-21 22,058.37 22,120.33 21,872.48 21,934.44 0.1M
2021-07-20 22,058.37 22,058.37 21,686.60 21,996.40 0.3M
2021-07-19 22,058.37 22,182.29 21,872.48 21,934.44 0.2M
2021-07-16 22,120.33 22,120.33 21,810.52 22,058.37 0.2M
2021-07-15 22,306.21 22,306.21 21,872.48 22,120.33 0.2M
2021-07-14 22,120.33 22,306.21 21,934.44 22,058.37 0.2M
2021-07-13 21,996.40 22,244.25 21,934.44 22,120.33 0.2M
2021-07-12 22,120.33 22,120.33 21,934.44 22,058.37 0.1M
2021-07-09 22,120.33 22,306.21 21,872.48 22,058.37 0.2M
2021-07-08 22,120.33 22,182.29 22,058.37 22,120.33 0.1M
2021-07-07 22,244.25 22,368.17 21,934.44 22,120.33 0.2M
2021-07-06 22,058.37 22,368.17 21,996.40 22,182.29 0.2M
2021-07-05 22,244.25 22,492.10 22,058.37 22,120.33 0.2M
2021-07-02 22,058.37 22,306.21 21,872.48 22,244.25 0.2M
2021-07-01 21,872.48 22,182.29 21,748.56 22,058.37 0.2M
2021-06-30 22,244.25 22,306.21 21,934.44 21,934.44 0.2M
2021-06-29 22,306.21 22,430.14 22,182.29 22,244.25 0.1M
2021-06-28 22,368.17 22,554.06 22,244.25 22,368.17 0.2M
2021-06-25 22,244.25 22,492.10 21,996.40 22,368.17 0.1M
2021-06-24 22,182.29 22,430.14 22,120.33 22,306.21 0.1M
2021-06-23 22,244.25 22,430.14 22,120.33 22,182.29 0.2M
2021-06-22 22,182.29 22,244.25 22,120.33 22,244.25 0.2M
2021-06-21 22,430.14 22,492.10 22,120.33 22,182.29 0.2M
2021-06-18 22,244.25 22,554.06 22,120.33 22,368.17 0.5M
2021-06-17 22,058.37 22,244.25 21,934.44 22,244.25 0.2M
2021-06-16 22,182.29 22,368.17 22,058.37 22,120.33 0.2M
2021-06-15 21,996.40 22,368.17 21,934.44 22,182.29 0.3M
2021-06-14 21,934.44 22,120.33 21,748.56 22,058.37 0.2M
2021-06-11 21,562.67 21,872.48 21,500.71 21,872.48 0.1M
2021-06-10 21,810.52 22,058.37 21,562.67 21,686.60 0.2M
2021-06-09 21,748.56 21,872.48 21,562.67 21,810.52 0.2M
2021-06-08 21,872.48 21,934.44 21,562.67 21,748.56 0.2M
2021-06-07 21,686.60 21,872.48 21,500.71 21,872.48 0.2M
2021-06-04 21,686.60 21,934.44 21,438.75 21,624.63 0.2M
2021-06-03 21,562.67 21,934.44 21,562.67 21,686.60 0.2M
2021-06-02 21,376.79 21,624.63 21,128.94 21,624.63 0.2M
2021-06-01 21,624.63 21,748.56 21,252.86 21,376.79 0.2M
2021-05-31 21,748.56 22,120.33 21,500.71 21,562.67 0.2M
2021-05-28 21,500.71 21,810.52 21,376.79 21,810.52 0.2M
2021-05-27 21,314.82 21,686.60 21,128.94 21,500.71 0.2M
2021-05-26 21,376.79 21,686.60 21,005.02 21,500.71 0.3M
2021-05-25 21,934.44 22,120.33 21,066.98 21,500.71 0.2M
2021-05-24 22,120.33 22,182.29 21,190.90 21,996.40 0.2M
2021-05-21 22,554.06 22,616.02 21,934.44 22,120.33 0.1M
2021-05-20 22,987.79 23,607.41 22,554.06 22,554.06 0.9M
2021-05-19 21,810.52 23,049.75 21,748.56 23,049.75 1.1M
2021-05-18 21,748.56 21,872.48 21,686.60 21,872.48 0.3M
2021-05-17 21,810.52 21,934.44 21,686.60 21,748.56 0.2M
2021-05-14 21,872.48 21,996.40 21,624.63 21,810.52 0.2M
2021-05-13 21,810.52 21,996.40 21,810.52 21,934.44 0.2M
2021-05-12 21,872.48 21,996.40 21,562.67 21,934.44 0.2M
2021-05-11 21,996.40 22,244.25 21,872.48 21,872.48 0.2M
2021-05-10 21,748.56 22,058.37 21,748.56 22,058.37 0.3M
2021-05-07 21,686.60 21,872.48 21,438.75 21,810.52 0.2M
2021-05-06 21,810.52 22,058.37 21,624.63 21,686.60 0.2M
2021-05-05 21,438.75 21,810.52 21,438.75 21,810.52 0.2M
2021-05-04 21,252.86 21,500.71 21,190.90 21,438.75 0.3M
2021-04-29 21,066.98 21,314.82 21,005.02 21,314.82 0.2M
2021-04-28 21,190.90 21,438.75 21,190.90 21,190.90 0.2M
2021-04-27 20,943.06 21,128.94 20,943.06 21,128.94 0.2M
2021-04-26 21,190.90 21,376.79 20,881.09 20,943.06 0.2M
2021-04-23 20,943.06 21,190.90 20,695.21 21,190.90 0.3M
2021-04-22 21,128.94 21,190.90 20,819.13 20,943.06 0.3M
2021-04-20 20,943.06 21,314.82 20,819.13 21,128.94 0.3M
2021-04-19 20,509.32 20,943.06 20,447.36 20,943.06 0.4M
2021-04-16 20,199.51 20,509.32 20,199.51 20,509.32 0.3M
2021-04-15 20,261.48 20,385.40 20,199.51 20,199.51 0.2M
2021-04-14 19,951.67 20,261.48 19,951.67 20,261.48 0.3M
2021-04-13 20,013.63 20,075.59 19,889.71 19,951.67 0.1M
2021-04-12 19,951.67 20,075.59 19,889.71 20,013.63 0.2M
2021-04-09 20,075.59 20,261.48 19,889.71 19,951.67 0.3M
2021-04-08 20,323.44 20,323.44 20,075.59 20,137.55 0.2M
2021-04-07 20,447.36 20,447.36 20,261.48 20,323.44 0.4M
2021-04-06 20,509.32 20,509.32 20,323.44 20,447.36 0.3M
2021-04-05 20,013.63 20,571.29 20,013.63 20,447.36 0.5M
2021-04-02 20,013.63 20,199.51 19,827.74 20,075.59 0.6M
2021-04-01 20,137.55 20,199.51 20,013.63 20,075.59 0.2M
2021-03-31 20,199.51 20,261.48 20,137.55 20,137.55 0.2M
2021-03-30 20,261.48 20,447.36 20,075.59 20,199.51 0.2M
2021-03-29 20,137.55 20,323.44 20,013.63 20,199.51 0.2M
2021-03-26 19,951.67 20,199.51 19,765.78 20,137.55 0.3M
2021-03-25 19,951.67 20,137.55 19,889.71 19,951.67 0.2M
2021-03-24 19,889.71 20,075.59 19,765.78 20,013.63 0.3M
2021-03-23 19,889.71 20,013.63 19,765.78 19,889.71 0.2M
2021-03-22 20,199.51 20,261.48 19,827.74 19,889.71 0.6M
2021-03-19 20,075.59 20,261.48 19,889.71 20,137.55 0.3M
2021-03-18 19,765.78 20,075.59 19,703.82 20,075.59 0.3M
2021-03-17 19,517.94 19,703.82 19,394.01 19,703.82 0.6M
2021-03-16 19,641.86 19,703.82 19,455.98 19,517.94 0.3M
2021-03-15 19,579.90 19,641.86 19,455.98 19,641.86 0.2M
2021-03-12 19,641.86 19,827.74 19,455.98 19,579.90 0.3M
2021-03-11 19,517.94 19,579.90 19,394.01 19,579.90 0.2M
2021-03-10 19,394.01 19,579.90 19,208.13 19,455.98 0.3M
2021-03-09 19,270.09 19,394.01 19,208.13 19,332.05 0.2M
2021-03-08 19,208.13 19,517.94 19,208.13 19,208.13 0.3M
2021-03-05 19,394.01 19,517.94 19,022.24 19,208.13 0.1M
2021-03-04 19,455.98 19,579.90 19,146.17 19,208.13 0.3M
2021-03-03 19,579.90 19,703.82 19,394.01 19,455.98 0.2M
2021-03-02 19,394.01 19,641.86 19,270.09 19,517.94 0.3M
2021-03-01 19,394.01 19,517.94 19,332.05 19,394.01 0.1M
2021-02-26 19,394.01 19,517.94 19,146.17 19,455.98 0.4M
2021-02-25 19,332.05 19,455.98 19,270.09 19,394.01 0.4M
2021-02-24 19,394.01 19,517.94 19,208.13 19,332.05 0.3M
2021-02-23 19,270.09 19,455.98 19,022.24 19,394.01 0.2M
2021-02-22 19,394.01 19,455.98 19,146.17 19,270.09 0.3M
2021-02-19 19,703.82 19,765.78 19,394.01 19,394.01 0.1M
2021-02-18 19,889.71 19,951.67 19,579.90 19,641.86 0.3M
2021-02-17 19,765.78 19,889.71 19,703.82 19,889.71 0.3M
2021-02-09 19,579.90 19,827.74 19,455.98 19,765.78 0.2M
2021-02-08 19,641.86 19,703.82 19,579.90 19,579.90 0.3M
2021-02-05 19,517.94 19,641.86 19,332.05 19,641.86 0.6M
2021-02-04 19,641.86 19,703.82 19,455.98 19,517.94 0.2M
2021-02-03 19,394.01 19,703.82 19,332.05 19,641.86 0.2M
2021-02-02 19,208.13 19,455.98 19,208.13 19,455.98 0.5M
2021-02-01 19,208.13 19,455.98 19,208.13 19,208.13 0.2M
2021-01-29 18,526.55 19,208.13 18,278.70 19,208.13 0.2M
2021-01-28 18,650.47 18,712.43 18,092.82 18,526.55 0.2M
2021-01-27 18,588.51 18,898.32 18,526.55 18,650.47 0.4M
2021-01-26 18,712.43 18,774.40 18,526.55 18,588.51 0.2M
2021-01-25 18,650.47 18,712.43 18,588.51 18,712.43 0.3M
2021-01-22 18,588.51 18,774.40 18,464.59 18,650.47 0.4M
2021-01-21 18,588.51 18,650.47 18,526.55 18,526.55 0.3M
2021-01-20 18,650.47 18,898.32 18,464.59 18,588.51 0.1M
2021-01-19 18,588.51 18,774.40 18,402.63 18,650.47 0.2M
2021-01-18 18,898.32 18,960.28 18,464.59 18,588.51 0.2M
2021-01-15 18,898.32 19,022.24 18,712.43 18,898.32 0.2M
2021-01-14 18,836.36 18,898.32 18,588.51 18,898.32 0.4M
2021-01-13 18,712.43 18,836.36 18,526.55 18,836.36 0.3M
2021-01-12 18,526.55 18,712.43 18,340.66 18,712.43 0.2M
2021-01-11 18,588.51 18,712.43 18,526.55 18,526.55 0.2M
2021-01-08 18,216.74 18,588.51 18,216.74 18,526.55 0.6M
2021-01-07 18,278.70 18,402.63 16,481.81 18,216.74 0.3M
2021-01-06 18,402.63 18,402.63 18,278.70 18,278.70 0.2M
2021-01-05 18,464.59 18,464.59 18,278.70 18,340.66 0.3M
2021-01-04 18,340.66 18,526.55 18,154.78 18,464.59 0.3M