Lizen JSC (LCG)

LCG
🏛️ ベトナム →
11,900.00
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 18,708.40 19,137.50 18,493.80 18,622.50 4.9M
2021-12-30 19,309.10 19,480.70 18,536.70 18,536.70 10.8M
2021-12-29 19,394.90 19,824.00 19,180.40 19,266.20 6.9M
2021-12-28 19,652.40 20,424.70 19,309.10 19,480.70 8.7M
2021-12-27 19,695.30 19,738.20 18,794.20 19,609.50 6.9M
2021-12-24 20,853.80 20,982.50 19,566.50 19,566.50 9.8M
2021-12-23 19,824.00 21,325.80 19,523.60 20,510.50 23.8M
2021-12-22 19,652.40 20,596.40 19,352.00 20,253.10 8.5M
2021-12-21 18,880.00 19,695.30 18,880.00 19,309.10 5.2M
2021-12-20 19,652.40 20,081.50 18,965.80 19,137.50 8.8M
2021-12-17 20,553.50 21,025.50 20,038.50 20,038.50 9.6M
2021-12-16 20,210.20 20,467.60 19,738.20 20,338.90 5.6M
2021-12-15 19,995.60 20,725.10 19,652.40 19,909.80 6.4M
2021-12-14 20,167.30 20,253.10 19,480.70 19,995.60 9.7M
2021-12-13 20,167.30 21,068.40 19,824.00 20,253.10 5.4M
2021-12-10 19,909.80 20,210.20 19,566.50 19,866.90 7.0M
2021-12-09 18,622.50 19,995.60 18,450.90 19,866.90 9.6M
2021-12-08 18,880.00 19,437.80 18,536.70 18,708.40 5.8M
2021-12-07 17,421.10 18,536.70 17,249.50 18,536.70 5.0M
2021-12-06 18,021.80 18,579.60 16,777.50 17,335.30 7.4M
2021-12-03 18,579.60 18,965.80 18,021.80 18,021.80 6.9M
2021-12-02 18,279.30 19,566.50 18,279.30 18,579.60 5.3M
2021-12-01 18,450.90 18,837.10 18,107.60 18,493.80 8.4M
2021-11-30 19,695.30 19,695.30 18,579.60 18,880.00 12.9M
2021-11-29 18,021.80 18,408.00 17,850.20 18,408.00 7.4M
2021-11-26 16,176.70 17,206.50 15,962.20 17,206.50 13.6M
2021-11-25 16,219.60 16,434.20 15,962.20 16,090.90 4.7M
2021-11-24 15,790.50 16,477.10 15,447.30 16,219.60 6.7M
2021-11-23 14,589.10 15,876.40 14,589.10 15,533.10 4.7M
2021-11-22 15,962.20 16,048.00 14,846.50 14,846.50 7.2M
2021-11-19 16,477.10 16,992.00 15,361.50 15,962.20 9.0M
2021-11-18 15,704.70 16,691.60 15,704.70 16,348.40 7.1M
2021-11-17 16,219.60 16,305.50 15,704.70 15,919.30 4.0M
2021-11-16 16,734.50 16,734.50 15,876.40 16,048.00 6.2M
2021-11-15 16,648.70 17,163.60 16,305.50 16,777.50 8.2M
2021-11-12 16,648.70 16,691.60 16,133.80 16,391.30 4.7M
2021-11-11 16,305.50 16,992.00 15,876.40 16,605.80 9.1M
2021-11-10 15,704.70 16,305.50 15,576.00 16,133.80 6.7M
2021-11-09 15,618.90 15,790.50 15,447.30 15,661.80 4.1M
2021-11-08 15,490.20 15,962.20 15,447.30 15,576.00 4.3M
2021-11-05 15,533.10 15,618.90 15,318.50 15,447.30 4.3M
2021-11-04 15,189.80 15,790.50 15,146.90 15,490.20 4.4M
2021-11-03 16,648.70 16,992.00 15,404.40 15,404.40 9.9M
2021-11-02 15,533.10 16,562.90 15,104.00 16,562.90 9.4M
2021-11-01 15,704.70 16,090.90 15,447.30 15,576.00 5.5M
2021-10-29 15,533.10 15,876.40 15,404.40 15,704.70 6.0M
2021-10-28 15,533.10 15,576.00 15,275.60 15,447.30 4.3M
2021-10-27 15,318.50 15,576.00 15,189.80 15,447.30 6.3M
2021-10-26 14,589.10 15,189.80 14,417.50 15,104.00 5.4M
2021-10-25 15,018.20 15,275.60 14,632.00 14,803.60 8.4M
2021-10-22 13,516.40 14,331.60 13,473.50 14,331.60 6.7M
2021-10-21 13,645.10 13,773.80 13,216.00 13,430.50 6.9M
2021-10-20 13,473.50 13,473.50 13,473.50 13,473.50 2.3M
2021-10-19 13,804.30 14,240.70 13,685.30 14,201.00 9.0M
2021-10-18 14,439.00 14,637.30 13,923.30 13,923.30 12.7M
2021-10-15 15,232.40 15,232.40 14,399.30 14,637.30 11.5M
2021-10-14 14,915.00 15,232.40 14,915.00 15,073.70 6.8M
2021-10-13 14,835.70 15,073.70 14,756.30 14,915.00 4.2M
2021-10-12 14,875.30 15,232.40 14,518.30 14,835.70 8.9M
2021-10-11 15,232.40 15,232.40 14,796.00 14,915.00 8.0M
2021-10-08 15,827.40 15,946.40 15,192.70 15,232.40 8.5M
2021-10-07 15,311.70 16,144.70 15,272.00 15,748.00 13.0M
2021-10-06 14,994.40 15,470.40 14,796.00 15,232.40 10.1M
2021-10-05 14,756.30 15,153.00 14,716.70 14,756.30 4.8M
2021-10-04 14,677.00 14,994.40 14,280.30 14,637.30 6.1M
2021-10-01 14,597.70 14,835.70 14,280.30 14,677.00 5.1M
2021-09-30 14,954.70 14,954.70 14,558.00 14,677.00 3.9M
2021-09-29 14,201.00 15,153.00 14,121.70 14,875.30 6.4M
2021-09-28 13,566.30 14,399.30 13,566.30 14,399.30 7.2M
2021-09-27 14,756.30 14,915.00 13,883.70 13,883.70 13.8M
2021-09-24 15,153.00 15,470.40 14,756.30 14,915.00 5.8M
2021-09-23 15,986.00 15,986.00 15,192.70 15,311.70 7.7M
2021-09-22 14,835.70 15,787.70 14,756.30 15,787.70 13.3M
2021-09-21 13,883.70 14,994.40 13,844.00 14,835.70 8.9M
2021-09-20 14,835.70 15,232.40 14,002.70 14,280.30 11.6M
2021-09-17 14,835.70 15,430.70 14,558.00 14,796.00 9.6M
2021-09-16 15,073.70 15,272.00 14,558.00 14,835.70 6.5M
2021-09-15 13,725.00 14,677.00 13,725.00 14,677.00 6.8M
2021-09-14 13,645.70 14,082.00 13,249.00 13,725.00 9.5M
2021-09-13 14,280.30 14,478.70 13,725.00 13,844.00 10.0M
2021-09-10 14,756.30 14,915.00 14,320.00 14,478.70 6.0M
2021-09-09 14,518.30 14,994.40 14,439.00 14,796.00 5.4M
2021-09-08 14,042.30 14,796.00 13,963.00 14,359.70 9.0M
2021-09-07 14,359.70 14,915.00 14,121.70 14,201.00 9.6M
2021-09-06 14,597.70 15,272.00 14,439.00 14,518.30 11.7M
2021-09-01 13,169.60 14,280.30 13,169.60 14,280.30 14.8M
2021-08-31 13,883.70 14,042.30 13,288.60 13,368.00 14.0M
2021-08-30 13,249.00 13,368.00 12,931.60 13,368.00 6.3M
2021-08-27 11,543.30 12,495.30 11,384.60 12,495.30 10.0M
2021-08-26 11,900.30 11,979.60 11,503.60 11,701.90 4.1M
2021-08-25 11,265.60 11,820.90 11,106.90 11,781.30 4.3M
2021-08-24 12,376.30 12,535.00 11,265.60 11,384.60 9.0M
2021-08-23 12,058.90 12,614.30 11,979.60 12,098.60 7.8M
2021-08-20 12,376.30 12,852.30 11,820.90 12,058.90 14.0M
2021-08-19 12,058.90 12,297.00 11,741.60 12,297.00 6.6M
2021-08-18 12,058.90 12,336.60 11,939.90 12,058.90 5.0M
2021-08-17 11,820.90 12,217.60 11,582.90 12,058.90 9.6M
2021-08-16 11,979.60 12,336.60 11,820.90 11,820.90 10.5M
2021-08-13 11,582.90 11,820.90 11,225.90 11,662.30 7.9M
2021-08-12 11,265.60 11,860.60 11,186.30 11,582.90 11.2M
2021-08-11 10,868.90 11,543.30 10,868.90 11,225.90 7.9M
2021-08-10 11,106.90 11,106.90 10,789.60 10,868.90 6.1M
2021-08-09 10,035.90 10,829.30 9,996.20 10,829.30 9.8M
2021-08-06 10,234.20 10,273.90 9,996.20 10,154.90 2.2M
2021-08-05 10,035.90 10,273.90 9,956.60 10,194.60 3.1M
2021-08-04 9,797.90 10,154.90 9,797.90 9,996.20 5.1M
2021-08-03 9,758.20 9,877.20 9,718.60 9,797.90 1.9M
2021-08-02 9,758.20 9,956.60 9,758.20 9,837.60 2.1M
2021-07-30 9,520.20 9,956.60 9,440.90 9,877.20 4.2M
2021-07-29 9,480.60 9,559.90 9,401.20 9,520.20 1.3M
2021-07-28 9,480.60 9,718.60 9,361.60 9,440.90 1.7M
2021-07-27 9,758.20 9,758.20 9,480.60 9,520.20 2.0M
2021-07-26 9,202.90 9,559.90 9,123.50 9,520.20 1.3M
2021-07-23 9,520.20 9,559.90 9,321.90 9,321.90 1.6M
2021-07-22 9,163.20 9,639.20 9,163.20 9,520.20 3.4M
2021-07-21 9,123.50 9,282.20 9,004.50 9,123.50 0.9M
2021-07-20 8,766.50 9,123.50 8,766.50 9,123.50 1.4M
2021-07-19 8,885.50 9,123.50 8,726.90 8,806.20 2.9M
2021-07-16 9,401.20 9,480.60 9,321.90 9,361.60 0.9M
2021-07-15 9,202.90 9,599.60 9,123.50 9,480.60 1.6M
2021-07-14 9,083.90 9,242.50 8,925.20 9,202.90 2.1M
2021-07-13 8,726.90 8,964.90 8,647.50 8,964.90 2.0M
2021-07-12 9,123.50 9,202.90 8,607.90 8,607.90 4.0M
2021-07-09 9,361.60 9,559.90 9,202.90 9,242.50 2.0M
2021-07-08 9,361.60 9,639.20 9,321.90 9,361.60 1.5M
2021-07-07 9,202.90 9,480.60 9,123.50 9,361.60 2.1M
2021-07-06 9,797.90 9,877.20 9,480.60 9,480.60 3.5M
2021-07-05 9,996.20 9,996.20 9,559.90 9,797.90 3.4M
2021-07-02 10,194.60 10,273.90 9,956.60 10,035.90 3.1M
2021-07-01 10,392.90 10,472.20 10,154.90 10,194.60 2.9M
2021-06-30 10,472.20 10,591.20 10,392.90 10,392.90 1.4M
2021-06-29 10,710.30 10,710.30 10,472.20 10,511.90 1.7M
2021-06-28 10,511.90 10,710.30 10,392.90 10,630.90 2.0M
2021-06-25 10,392.90 10,551.60 10,313.60 10,432.60 1.3M
2021-06-24 10,353.20 10,670.60 10,313.60 10,432.60 2.7M
2021-06-23 10,948.30 10,948.30 10,353.20 10,432.60 5.0M
2021-06-22 11,067.30 11,146.60 10,789.60 10,789.60 4.5M
2021-06-21 11,225.90 11,265.60 10,987.90 11,067.30 3.6M
2021-06-18 11,265.60 11,424.30 11,146.60 11,225.90 3.0M
2021-06-17 10,908.60 11,265.60 10,908.60 11,225.90 3.6M
2021-06-16 11,027.60 11,225.90 10,749.90 11,027.60 7.0M
2021-06-15 10,908.60 10,948.30 10,710.30 10,829.30 3.7M
2021-06-14 10,829.30 11,265.60 10,829.30 10,908.60 3.8M
2021-06-11 11,027.60 11,344.90 10,868.90 10,908.60 4.4M
2021-06-10 10,710.30 11,106.90 10,234.20 11,027.60 7.0M
2021-06-09 9,996.20 10,630.90 9,916.90 10,392.90 3.1M
2021-06-08 10,591.20 10,868.90 9,916.90 10,194.60 4.8M
2021-06-07 10,710.30 10,789.60 10,432.60 10,591.20 3.2M
2021-06-04 10,948.30 10,948.30 10,432.60 10,710.30 4.4M
2021-06-03 9,797.90 10,432.60 9,797.90 10,432.60 4.6M
2021-06-02 9,797.90 9,837.60 9,678.90 9,758.20 2.0M
2021-06-01 9,877.20 9,996.20 9,797.90 9,797.90 2.1M
2021-05-31 9,440.90 9,916.90 9,401.20 9,877.20 4.0M
2021-05-28 9,440.90 9,480.60 9,242.50 9,401.20 1.9M
2021-05-27 9,520.20 9,599.60 9,321.90 9,401.20 2.0M
2021-05-26 9,361.60 9,599.60 9,361.60 9,559.90 2.7M
2021-05-25 9,758.20 9,837.60 9,520.20 9,559.90 2.1M
2021-05-24 9,837.60 9,877.20 9,599.60 9,758.20 2.6M
2021-05-21 8,766.50 9,401.20 8,726.90 9,401.20 1.8M
2021-05-20 9,004.50 9,044.20 8,726.90 8,806.20 2.2M
2021-05-19 9,282.20 9,361.60 8,964.90 9,123.50 3.5M
2021-05-18 9,678.90 9,916.90 9,361.60 9,361.60 2.4M
2021-05-17 10,154.90 10,194.60 9,678.90 9,678.90 3.3M
2021-05-14 10,392.90 10,392.90 10,154.90 10,234.20 2.8M
2021-05-13 10,630.90 10,630.90 10,353.20 10,353.20 2.5M
2021-05-12 10,630.90 10,710.30 10,392.90 10,630.90 1.9M
2021-05-11 10,325.50 10,702.30 10,250.10 10,551.60 3.2M
2021-05-10 10,325.50 10,325.50 10,174.70 10,212.40 2.3M
2021-05-07 10,513.90 10,513.90 10,137.10 10,325.50 2.5M
2021-05-06 10,287.80 10,815.40 10,287.80 10,513.90 4.0M
2021-05-05 9,948.60 10,325.50 9,873.30 10,250.10 3.0M
2021-05-04 9,647.20 10,024.00 9,647.20 9,910.90 2.2M
2021-04-29 10,099.40 10,212.40 10,061.70 10,137.10 1.8M
2021-04-28 9,609.50 10,099.40 9,609.50 9,986.30 2.5M
2021-04-27 9,571.80 9,797.90 9,496.40 9,609.50 2.0M
2021-04-26 9,873.30 10,024.00 9,571.80 9,571.80 2.0M
2021-04-23 9,722.50 10,024.00 9,496.40 10,024.00 3.1M
2021-04-22 10,400.80 10,438.50 9,722.50 9,722.50 5.0M
2021-04-20 11,417.00 11,417.00 11,017.80 11,057.80 3.6M
2021-04-19 11,177.50 11,337.20 11,017.80 11,337.20 2.5M
2021-04-16 11,217.40 11,536.80 10,858.20 11,097.70 5.4M
2021-04-15 11,896.10 11,896.10 11,496.90 11,496.90 4.8M
2021-04-14 11,816.20 11,896.10 11,656.60 11,896.10 3.2M
2021-04-13 12,255.40 12,295.30 11,816.20 11,896.10 4.7M
2021-04-12 12,295.30 12,295.30 12,095.70 12,215.40 3.2M
2021-04-09 12,375.10 12,375.10 12,255.40 12,255.40 2.1M
2021-04-08 12,135.60 12,494.90 12,095.70 12,375.10 3.8M
2021-04-07 11,975.90 12,135.60 11,776.30 12,095.70 3.2M
2021-04-06 12,215.40 12,215.40 11,975.90 12,055.80 3.9M
2021-04-05 12,455.00 12,494.90 12,215.40 12,215.40 4.1M
2021-04-02 12,614.60 12,614.60 12,175.50 12,255.40 2.9M
2021-04-01 12,295.30 12,455.00 12,255.40 12,375.10 3.1M
2021-03-31 12,055.80 12,455.00 12,055.80 12,215.40 3.7M
2021-03-30 12,295.30 12,295.30 12,015.80 12,135.60 2.9M
2021-03-29 11,816.20 12,215.40 11,656.60 12,175.50 3.5M
2021-03-26 11,656.60 11,975.90 11,097.70 11,656.60 3.8M
2021-03-25 11,975.90 12,135.60 11,776.30 11,816.20 3.3M
2021-03-24 12,095.70 12,295.30 11,816.20 11,896.10 4.7M
2021-03-23 12,494.90 12,574.70 12,215.40 12,295.30 3.7M
2021-03-22 12,734.40 12,774.30 12,455.00 12,574.70 2.8M
2021-03-19 12,335.20 12,973.90 12,015.80 12,734.40 9.1M
2021-03-18 12,614.60 12,694.50 12,295.30 12,375.10 4.7M
2021-03-17 12,415.00 12,694.50 12,335.20 12,494.90 8.0M
2021-03-16 12,814.20 12,973.90 12,375.10 12,694.50 9.9M
2021-03-15 13,373.10 13,373.10 12,814.20 13,013.80 6.8M
2021-03-12 13,173.50 13,532.80 13,173.50 13,293.30 7.3M
2021-03-11 13,173.50 13,333.20 13,013.80 13,133.60 5.0M
2021-03-10 13,133.60 13,333.20 12,973.90 13,093.70 5.7M
2021-03-09 12,774.30 13,373.10 12,614.60 13,133.60 8.0M
2021-03-08 13,253.30 13,253.30 12,854.10 12,934.00 6.7M
2021-03-05 12,854.10 13,013.80 12,375.10 12,934.00 5.1M
2021-03-04 13,572.70 13,572.70 12,654.60 13,053.70 9.4M
2021-03-03 13,413.00 13,652.50 13,253.30 13,572.70 5.6M
2021-03-02 13,971.90 13,971.90 13,413.00 13,572.70 5.4M
2021-03-01 12,774.30 13,492.90 12,774.30 13,492.90 12.1M
2021-02-26 11,896.10 12,734.40 11,696.50 12,614.60 7.8M
2021-02-25 12,295.30 12,375.10 11,975.90 12,055.80 5.1M
2021-02-24 12,534.80 12,734.40 11,975.90 12,135.60 6.6M
2021-02-23 12,694.50 12,734.40 12,375.10 12,534.80 4.3M
2021-02-22 12,534.80 13,053.70 12,295.30 12,614.60 9.0M
2021-02-19 11,975.90 12,614.60 11,936.00 12,335.20 7.2M
2021-02-18 11,896.10 12,335.20 11,736.40 12,015.80 7.0M
2021-02-17 11,257.40 11,736.40 11,177.50 11,736.40 4.4M
2021-02-09 10,778.30 11,057.80 10,538.80 10,977.90 4.0M
2021-02-08 11,257.40 11,257.40 10,459.00 10,778.30 5.1M
2021-02-05 10,698.50 11,337.20 10,578.70 11,217.40 4.9M
2021-02-04 10,618.60 10,778.30 10,219.40 10,658.60 5.2M
2021-02-03 9,820.30 10,459.00 9,820.30 10,459.00 5.1M
2021-02-02 9,580.70 9,860.20 9,101.70 9,780.30 5.9M
2021-02-01 10,299.30 10,538.80 9,580.70 9,580.70 5.5M
2021-01-29 9,500.90 10,578.70 9,500.90 10,299.30 5.0M
2021-01-28 10,179.50 10,379.10 10,179.50 10,179.50 5.0M
2021-01-27 11,337.20 11,696.50 10,778.30 10,938.00 6.0M
2021-01-26 12,135.60 12,375.10 11,417.00 11,576.70 4.4M
2021-01-25 11,776.30 12,455.00 11,656.60 12,135.60 7.1M
2021-01-22 11,656.60 12,215.40 11,576.70 11,776.30 5.7M
2021-01-21 11,257.40 11,576.70 10,858.20 11,417.00 5.0M
2021-01-20 11,576.70 11,576.70 10,778.30 11,017.80 8.9M
2021-01-19 12,295.30 12,335.20 11,576.70 11,576.70 5.4M
2021-01-18 12,694.50 12,694.50 12,295.30 12,415.00 5.8M
2021-01-15 12,694.50 12,854.10 12,534.80 12,654.60 6.2M
2021-01-14 12,574.70 12,654.60 12,375.10 12,574.70 4.6M
2021-01-13 12,854.10 13,013.80 12,455.00 12,574.70 6.6M
2021-01-12 12,574.70 13,013.80 12,455.00 12,854.10 7.5M
2021-01-11 12,574.70 12,774.30 12,175.50 12,574.70 7.2M
2021-01-08 12,854.10 12,894.10 12,215.40 12,295.30 6.8M
2021-01-07 12,135.60 12,854.10 12,015.80 12,614.60 9.5M
2021-01-06 12,215.40 12,335.20 11,896.10 12,055.80 6.6M
2021-01-05 11,816.20 12,375.10 11,736.40 12,135.60 6.9M
2021-01-04 12,295.30 12,295.30 11,816.20 11,816.20 6.2M