Logistics Vicem JSC (HTV)

HTV
🏛️ ベトナム →
12,300.00
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
2023-12-28 9,254.30 9,486.90 9,225.30 9,486.90 0.0M
2023-12-27 9,244.60 9,496.60 9,235.00 9,496.60 0.0M
2023-12-26 9,235.00 9,496.60 9,225.30 9,496.60 0.0M
2023-12-25 9,205.90 9,496.60 9,205.90 9,496.60 0.0M
2023-12-22 9,157.40 9,351.20 9,157.40 9,351.20 0.0M
2023-12-21 9,205.90 9,205.90 9,205.90 9,205.90 0.0M
2023-12-19 8,924.90 9,205.90 8,924.90 9,205.90 0.0M
2023-12-18 9,109.00 9,254.30 9,109.00 9,254.30 0.0M
2023-12-15 9,196.20 9,205.90 9,186.50 9,205.90 0.0M
2023-12-14 9,109.00 9,157.40 9,109.00 9,157.40 0.0M
2023-12-13 9,109.00 9,109.00 9,109.00 9,109.00 0.0M
2023-12-11 9,060.50 9,157.40 9,060.50 9,157.40 0.0M
2023-12-08 9,012.10 9,109.00 9,012.10 9,109.00 0.0M
2023-12-06 8,915.20 9,012.10 8,915.20 9,012.10 0.0M
2023-12-05 8,924.90 8,924.90 8,915.20 8,915.20 0.0M
2023-12-04 8,924.90 9,012.10 8,924.90 9,012.10 0.0M
2023-12-01 9,012.10 9,012.10 8,915.20 9,012.10 0.0M
2023-11-30 9,012.10 9,012.10 8,924.90 9,012.10 0.0M
2023-11-28 8,915.20 9,012.10 8,828.00 9,012.10 0.0M
2023-11-27 8,915.20 9,012.10 8,828.00 9,012.10 0.0M
2023-11-23 8,915.20 9,012.10 8,828.00 9,012.10 0.0M
2023-11-20 9,147.70 9,157.40 8,866.70 8,866.70 0.0M
2023-11-17 8,963.60 8,963.60 8,866.70 8,915.20 0.0M
2023-11-16 8,963.60 8,963.60 8,963.60 8,963.60 0.0M
2023-11-15 9,002.40 9,002.40 8,818.30 8,963.60 0.0M
2023-11-14 8,808.60 8,866.70 8,808.60 8,866.70 0.0M
2023-11-13 9,012.10 9,012.10 8,818.30 8,992.70 0.0M
2023-11-10 8,711.70 9,002.40 8,711.70 9,002.40 0.0M
2023-11-08 9,002.40 9,002.40 9,002.40 9,002.40 0.0M
2023-11-07 9,012.10 9,012.10 9,012.10 9,012.10 0.0M
2023-11-02 8,857.00 9,041.10 8,857.00 9,041.10 0.0M
2023-11-01 9,012.10 9,012.10 8,721.40 8,905.50 0.0M
2023-10-27 9,012.10 9,012.10 8,915.20 9,012.10 0.0M
2023-10-24 8,915.20 9,060.50 8,721.40 9,060.50 0.0M
2023-10-20 8,963.60 8,963.60 8,963.60 8,963.60 0.0M
2023-10-19 9,070.20 9,070.20 9,060.50 9,070.20 0.0M
2023-10-18 8,973.30 9,109.00 8,944.20 8,944.20 0.0M
2023-10-17 9,157.40 9,157.40 8,973.30 8,973.30 0.0M
2023-10-16 9,167.10 9,167.10 9,012.10 9,012.10 0.0M
2023-10-13 9,147.70 9,147.70 8,963.60 9,128.40 0.0M
2023-10-12 9,176.80 9,176.80 9,002.40 9,147.70 0.0M
2023-10-11 9,167.10 9,186.50 8,963.60 9,012.10 0.0M
2023-10-10 9,205.90 9,205.90 9,176.80 9,176.80 0.0M
2023-10-09 9,070.20 9,196.20 9,012.10 9,176.80 0.0M
2023-10-06 9,060.50 9,244.60 8,992.70 8,992.70 0.0M
2023-10-05 9,012.10 9,273.70 9,012.10 9,273.70 0.0M
2023-10-04 8,915.20 9,360.90 8,915.20 9,322.20 0.0M
2023-10-03 9,021.80 9,380.30 9,021.80 9,380.30 0.0M
2023-10-02 9,109.00 9,486.90 9,109.00 9,486.90 0.0M
2023-09-29 9,477.20 9,593.50 9,477.20 9,496.60 0.0M
2023-09-28 9,302.80 9,302.80 9,302.80 9,302.80 0.0M
2023-09-27 9,399.70 9,399.70 8,915.20 9,380.30 0.0M
2023-09-26 9,574.10 9,574.10 9,467.50 9,477.20 0.0M
2023-09-25 9,302.80 9,399.70 9,205.90 9,390.00 0.0M
2023-09-22 9,302.80 9,302.80 9,302.80 9,302.80 0.0M
2023-09-21 9,157.40 9,593.50 9,157.40 9,535.40 0.0M
2023-09-20 9,205.90 9,342.60 9,205.90 9,205.90 0.0M
2023-09-19 9,433.70 9,433.70 9,205.90 9,297.00 0.0M
2023-09-18 9,388.20 9,388.20 9,160.30 9,205.90 0.0M
2023-09-15 9,342.60 9,388.20 9,251.50 9,388.20 0.0M
2023-09-14 9,251.50 9,388.20 9,251.50 9,342.60 0.0M
2023-09-13 9,388.20 9,433.70 9,251.50 9,342.60 0.0M
2023-09-12 9,479.30 9,479.30 9,251.50 9,251.50 0.0M
2023-09-11 9,433.70 9,433.70 9,251.50 9,251.50 0.0M
2023-09-08 9,297.00 9,388.20 9,297.00 9,342.60 0.0M
2023-09-07 9,205.90 9,251.50 9,205.90 9,205.90 0.0M
2023-09-06 9,050.90 9,205.90 9,050.90 9,205.90 0.0M
2023-09-05 9,096.50 9,205.90 9,041.80 9,160.30 0.0M
2023-08-31 9,069.20 9,205.90 9,069.20 9,205.90 0.0M
2023-08-30 9,069.20 9,114.70 8,996.20 9,114.70 0.0M
2023-08-29 9,114.70 9,114.70 8,987.10 9,105.60 0.0M
2023-08-28 9,114.70 9,160.30 9,069.20 9,069.20 0.0M
2023-08-25 9,114.70 9,114.70 9,023.60 9,114.70 0.0M
2023-08-24 9,023.60 9,114.70 9,014.50 9,114.70 0.0M
2023-08-23 9,069.20 9,114.70 9,060.00 9,114.70 0.0M
2023-08-22 9,105.60 9,114.70 9,023.60 9,069.20 0.0M
2023-08-21 9,023.60 9,105.60 9,023.60 9,105.60 0.0M
2023-08-18 9,114.70 9,205.90 8,978.00 9,114.70 0.0M
2023-08-17 9,160.30 9,160.30 9,114.70 9,114.70 0.0M
2023-08-16 9,160.30 9,251.50 9,114.70 9,251.50 0.0M
2023-08-15 9,114.70 9,160.30 9,050.90 9,114.70 0.0M
2023-08-14 9,160.30 9,160.30 9,032.70 9,160.30 0.0M
2023-08-11 9,023.60 9,160.30 8,978.00 9,114.70 0.0M
2023-08-10 9,160.30 9,160.30 8,978.00 9,023.60 0.0M
2023-08-09 9,205.90 9,251.50 8,996.20 9,023.60 0.0M
2023-08-08 9,114.70 9,160.30 9,069.20 9,160.30 0.0M
2023-08-07 9,433.70 9,433.70 9,069.20 9,160.30 0.0M
2023-08-04 8,978.00 9,160.30 8,978.00 9,160.30 0.0M
2023-08-03 9,060.00 9,078.30 8,932.40 8,978.00 0.0M
2023-08-02 9,114.70 9,160.30 9,069.20 9,069.20 0.0M
2023-08-01 9,205.90 9,205.90 9,069.20 9,069.20 0.0M
2023-07-31 9,205.90 9,297.00 9,069.20 9,297.00 0.0M
2023-07-28 9,205.90 9,297.00 9,160.30 9,251.50 0.0M
2023-07-27 9,205.90 9,205.90 9,041.80 9,205.90 0.0M
2023-07-26 9,205.90 9,205.90 9,105.60 9,105.60 0.0M
2023-07-25 9,205.90 9,297.00 9,096.50 9,096.50 0.0M
2023-07-24 9,160.30 9,160.30 9,023.60 9,114.70 0.0M
2023-07-21 9,160.30 9,297.00 9,114.70 9,205.90 0.0M
2023-07-20 9,433.70 9,433.70 9,342.60 9,433.70 0.0M
2023-07-19 9,251.50 9,433.70 9,160.30 9,433.70 0.0M
2023-07-18 9,433.70 9,433.70 9,433.70 9,433.70 0.0M
2023-07-17 9,251.50 9,297.00 9,251.50 9,251.50 0.0M
2023-07-14 9,297.00 9,297.00 9,205.90 9,251.50 0.0M
2023-07-13 9,433.70 9,616.00 9,433.70 9,616.00 0.0M
2023-07-12 9,570.50 9,616.00 9,524.90 9,524.90 0.0M
2023-07-11 9,388.20 9,388.20 9,205.90 9,251.50 0.0M
2023-07-10 9,205.90 9,388.20 9,205.90 9,388.20 0.0M
2023-07-07 9,160.30 9,160.30 9,114.70 9,160.30 0.0M
2023-07-06 9,388.20 9,479.30 9,114.70 9,114.70 0.0M
2023-07-05 9,251.50 9,251.50 9,160.30 9,160.30 0.0M
2023-07-04 9,205.90 9,205.90 9,205.90 9,205.90 0.0M
2023-07-03 9,342.60 9,342.60 9,205.90 9,205.90 0.0M
2023-06-30 9,297.00 9,297.00 9,114.70 9,114.70 0.0M
2023-06-29 9,205.90 9,205.90 9,160.30 9,205.90 0.0M
2023-06-28 9,205.90 9,297.00 9,205.90 9,205.90 0.0M
2023-06-27 9,251.50 9,297.00 9,114.70 9,205.90 0.0M
2023-06-26 9,388.20 9,388.20 9,297.00 9,297.00 0.0M
2023-06-23 9,114.70 9,388.20 9,114.70 9,251.50 0.0M
2023-06-22 9,388.20 9,388.20 9,342.60 9,342.60 0.0M
2023-06-21 9,114.70 9,388.20 9,114.70 9,388.20 0.0M
2023-06-20 9,114.70 9,114.70 9,032.70 9,078.30 0.0M
2023-06-15 9,114.70 9,114.70 9,114.70 9,114.70 0.0M
2023-06-14 9,205.90 9,205.90 9,114.70 9,114.70 0.0M
2023-06-13 9,205.90 9,205.90 9,023.60 9,205.90 0.0M
2023-06-12 9,105.60 9,114.70 9,105.60 9,114.70 0.0M
2023-06-09 9,205.90 9,205.90 9,105.60 9,105.60 0.0M
2023-06-08 9,160.30 9,160.30 9,114.70 9,114.70 0.0M
2023-06-07 9,297.00 9,297.00 9,160.30 9,160.30 0.0M
2023-06-06 9,160.30 9,160.30 9,160.30 9,160.30 0.0M
2023-06-05 8,950.70 9,114.70 8,950.70 9,114.70 0.0M
2023-06-02 9,114.70 9,205.90 9,114.70 9,114.70 0.0M
2023-06-01 9,114.70 9,114.70 9,023.60 9,114.70 0.0M
2023-05-31 9,160.30 9,160.30 9,160.30 9,160.30 0.0M
2023-05-30 9,205.90 9,205.90 9,023.60 9,114.70 0.0M
2023-05-29 9,023.60 9,023.60 8,941.60 8,941.60 0.0M
2023-05-26 9,297.00 9,297.00 8,941.60 9,023.60 0.0M
2023-05-25 9,297.00 9,297.00 9,114.70 9,114.70 0.0M
2023-05-24 9,205.90 9,616.00 9,205.90 9,616.00 0.0M
2023-05-23 9,524.90 9,524.90 9,524.90 9,524.90 0.0M
2023-05-22 9,297.00 9,388.20 9,297.00 9,388.20 0.0M
2023-05-19 9,114.70 9,980.60 9,114.70 9,661.60 0.0M
2023-05-18 9,297.00 9,342.60 9,297.00 9,342.60 0.0M
2023-05-17 9,205.90 9,388.20 9,069.20 9,388.20 0.0M
2023-05-16 9,205.90 9,205.90 9,205.90 9,205.90 0.0M
2023-05-15 9,069.20 9,297.00 9,060.00 9,160.30 0.0M
2023-05-12 9,479.30 9,479.30 9,050.90 9,069.20 0.0M
2023-05-11 9,069.20 9,069.20 8,941.60 8,941.60 0.0M
2023-05-10 9,342.60 9,570.50 8,886.90 9,069.20 0.0M
2023-05-09 9,251.50 9,433.70 9,251.50 9,251.50 0.0M
2023-05-08 9,114.70 9,251.50 9,032.70 9,251.50 0.0M
2023-05-05 8,996.20 9,087.40 8,996.20 9,041.80 0.0M
2023-05-04 9,023.60 9,023.60 8,932.40 9,005.40 0.0M
2023-04-28 9,023.60 9,032.70 8,932.40 9,032.70 0.0M
2023-04-27 9,433.70 9,479.30 8,750.10 9,479.30 0.0M
2023-04-26 8,950.70 9,205.90 8,950.70 9,023.60 0.0M
2023-04-24 9,479.30 9,479.30 9,205.90 9,205.90 0.0M
2023-04-21 9,479.30 9,479.30 9,479.30 9,479.30 0.0M
2023-04-19 9,570.50 9,570.50 9,570.50 9,570.50 0.0M
2023-04-17 9,433.70 9,479.30 9,433.70 9,479.30 0.0M
2023-04-14 9,661.60 9,661.60 9,479.30 9,479.30 0.0M
2023-04-13 9,661.60 9,661.60 9,661.60 9,661.60 0.0M
2023-04-12 9,661.60 9,661.60 9,616.00 9,661.60 0.0M
2023-04-11 9,661.60 9,661.60 9,661.60 9,661.60 0.0M
2023-04-10 9,479.30 9,616.00 9,479.30 9,616.00 0.0M
2023-04-07 9,433.70 9,889.50 9,433.70 9,570.50 0.0M
2023-04-06 9,433.70 9,752.80 9,433.70 9,707.20 0.0M
2023-04-05 9,661.60 9,707.20 9,570.50 9,616.00 0.0M
2023-04-04 9,433.70 9,616.00 9,433.70 9,616.00 0.0M
2023-04-03 9,479.30 9,479.30 9,433.70 9,433.70 0.0M
2023-03-30 9,479.30 9,661.60 9,433.70 9,433.70 0.0M
2023-03-28 9,616.00 9,661.60 9,479.30 9,479.30 0.0M
2023-03-27 9,433.70 9,479.30 9,433.70 9,479.30 0.0M
2023-03-24 9,433.70 9,433.70 9,433.70 9,433.70 0.0M
2023-03-23 9,342.60 9,433.70 9,297.00 9,433.70 0.0M
2023-03-21 9,433.70 9,661.60 9,433.70 9,661.60 0.0M
2023-03-16 9,433.70 9,661.60 9,342.60 9,661.60 0.0M
2023-03-15 9,570.50 9,661.60 9,388.20 9,661.60 0.0M
2023-03-10 9,570.50 9,570.50 9,570.50 9,570.50 0.0M
2023-03-09 9,479.30 9,479.30 9,479.30 9,479.30 0.0M
2023-03-07 9,388.20 9,388.20 9,297.00 9,297.00 0.0M
2023-03-06 9,342.60 9,980.60 9,342.60 9,479.30 0.0M
2023-03-03 9,524.90 9,524.90 9,524.90 9,524.90 0.0M
2023-03-02 9,661.60 9,661.60 9,388.20 9,388.20 0.0M
2023-03-01 9,616.00 9,616.00 9,616.00 9,616.00 0.0M
2023-02-28 9,433.70 9,433.70 9,433.70 9,433.70 0.0M
2023-02-27 9,479.30 9,479.30 9,479.30 9,479.30 0.0M
2023-02-24 9,570.50 9,570.50 9,570.50 9,570.50 0.0M
2023-02-23 9,661.60 9,661.60 9,661.60 9,661.60 0.0M
2023-02-22 9,479.30 9,479.30 9,388.20 9,433.70 0.0M
2023-02-21 9,752.80 9,980.60 9,616.00 9,661.60 0.0M
2023-02-20 9,980.60 10,117.40 9,661.60 10,026.20 0.0M
2023-02-17 9,935.10 9,980.60 9,935.10 9,980.60 0.0M
2023-02-15 9,479.30 9,479.30 9,479.30 9,479.30 0.0M
2023-02-14 9,388.20 9,388.20 9,388.20 9,388.20 0.0M
2023-02-13 9,752.80 9,752.80 9,479.30 9,661.60 0.0M
2023-02-10 9,524.90 9,843.90 9,205.90 9,843.90 0.0M
2023-02-08 9,570.50 9,570.50 9,570.50 9,570.50 0.0M
2023-02-07 9,570.50 9,752.80 9,570.50 9,570.50 0.0M
2023-02-02 10,071.80 10,071.80 9,798.30 9,798.30 0.0M
2023-02-01 9,752.80 9,843.90 9,752.80 9,843.90 0.0M
2023-01-31 9,433.70 9,707.20 9,433.70 9,707.20 0.0M
2023-01-30 9,661.60 9,843.90 9,661.60 9,661.60 0.0M
2023-01-27 9,251.50 9,661.60 9,160.30 9,661.60 0.0M
2023-01-19 9,661.60 9,661.60 9,661.60 9,661.60 0.0M
2023-01-18 10,026.20 10,390.80 9,661.60 10,071.80 0.0M
2023-01-17 9,297.00 9,752.80 9,297.00 9,752.80 0.0M
2023-01-13 9,433.70 9,661.60 9,388.20 9,661.60 0.0M
2023-01-12 9,661.60 9,661.60 9,661.60 9,661.60 0.0M
2023-01-11 9,661.60 9,661.60 9,570.50 9,570.50 0.0M
2023-01-10 10,071.80 10,573.10 10,071.80 10,071.80 0.0M
2023-01-09 10,801.00 10,801.00 10,801.00 10,801.00 0.0M
2023-01-05 10,299.60 10,299.60 10,299.60 10,299.60 0.0M
2023-01-04 9,843.90 10,299.60 9,843.90 10,299.60 0.0M