Macstar Group Corp (MAC)

MAC
🏛️ ベトナム →
17,900.00
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
2023-12-29 8,666.70 9,000.00 8,600.00 8,733.30 0.0M
2023-12-28 8,866.70 9,133.30 8,800.00 9,000.00 0.0M
2023-12-27 9,200.00 9,200.00 8,933.30 8,933.30 0.0M
2023-12-26 9,666.70 9,666.70 9,200.00 9,200.00 0.0M
2023-12-25 9,200.00 9,666.70 9,066.70 9,400.00 0.1M
2023-12-22 9,200.00 9,333.30 9,133.30 9,333.30 0.0M
2023-12-21 9,800.00 9,800.00 9,133.30 9,666.70 0.0M
2023-12-20 9,933.30 9,933.30 9,066.70 9,733.30 0.0M
2023-12-19 10,133.30 10,333.30 9,733.30 10,000.00 0.3M
2023-12-18 10,533.30 10,666.70 10,066.70 10,400.00 0.0M
2023-12-15 10,133.30 10,533.30 10,066.70 10,533.30 0.0M
2023-12-14 10,666.70 10,666.70 10,066.70 10,466.70 0.0M
2023-12-13 10,600.00 10,733.30 10,000.00 10,000.00 0.1M
2023-12-12 10,266.70 11,266.70 9,866.70 10,666.70 0.3M
2023-12-11 10,000.00 10,333.30 9,466.70 10,266.70 0.2M
2023-12-08 9,933.30 9,933.30 9,066.70 9,933.30 0.4M
2023-12-07 9,066.70 9,066.70 8,266.70 9,066.70 0.4M
2023-12-06 8,266.70 8,266.70 8,266.70 8,266.70 0.3M
2023-12-05 7,000.00 7,533.30 7,000.00 7,533.30 0.1M
2023-12-04 6,800.00 7,000.00 6,800.00 6,866.70 0.1M
2023-12-01 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2023-11-30 6,866.70 6,866.70 6,733.30 6,866.70 0.0M
2023-11-29 6,666.70 7,000.00 6,666.70 6,733.30 0.0M
2023-11-28 6,666.70 6,733.30 6,400.00 6,666.70 0.0M
2023-11-27 6,666.70 6,666.70 6,400.00 6,400.00 0.0M
2023-11-24 6,466.70 6,733.30 6,466.70 6,733.30 0.0M
2023-11-23 6,666.70 6,866.70 6,466.70 6,533.30 0.0M
2023-11-22 7,066.70 7,066.70 6,533.30 6,800.00 0.1M
2023-11-21 6,933.30 7,000.00 6,866.70 6,933.30 0.0M
2023-11-20 6,666.70 7,000.00 6,666.70 6,933.30 0.0M
2023-11-17 6,666.70 7,000.00 6,666.70 7,000.00 0.0M
2023-11-16 6,409.60 6,600.00 6,409.60 6,600.00 0.0M
2023-11-15 6,600.00 6,663.50 6,536.50 6,536.50 0.0M
2023-11-14 6,536.50 6,663.50 6,536.50 6,600.00 0.0M
2023-11-13 6,473.10 6,663.50 6,409.60 6,409.60 0.0M
2023-11-10 6,536.50 6,853.80 6,473.10 6,473.10 0.0M
2023-11-09 6,536.50 6,726.90 6,219.20 6,536.50 0.0M
2023-11-08 6,790.40 6,853.80 6,726.90 6,790.40 0.0M
2023-11-07 6,980.80 7,107.70 6,726.90 6,853.80 0.0M
2023-11-06 6,282.70 6,853.80 6,282.70 6,853.80 0.1M
2023-11-03 6,282.70 6,282.70 6,219.20 6,282.70 0.0M
2023-11-02 6,346.20 6,536.50 6,219.20 6,282.70 0.0M
2023-11-01 6,219.20 6,219.20 6,219.20 6,219.20 0.0M
2023-10-31 6,409.60 6,409.60 5,901.90 6,346.20 0.0M
2023-10-30 6,155.80 6,473.10 6,155.80 6,473.10 0.0M
2023-10-27 6,282.70 6,282.70 6,092.30 6,092.30 0.0M
2023-10-26 6,346.20 6,346.20 6,092.30 6,092.30 0.0M
2023-10-25 6,473.10 6,536.50 6,473.10 6,536.50 0.0M
2023-10-24 6,282.70 6,536.50 6,092.30 6,473.10 0.0M
2023-10-23 6,219.20 6,282.70 5,838.50 6,282.70 0.0M
2023-10-20 6,346.20 6,346.20 6,282.70 6,282.70 0.0M
2023-10-19 6,155.80 6,346.20 6,155.80 6,346.20 0.0M
2023-10-18 6,219.20 6,282.70 6,155.80 6,155.80 0.0M
2023-10-17 6,282.70 6,282.70 6,219.20 6,219.20 0.0M
2023-10-16 6,346.20 6,346.20 6,155.80 6,282.70 0.0M
2023-10-13 6,346.20 6,346.20 6,282.70 6,282.70 0.0M
2023-10-12 6,282.70 6,346.20 6,282.70 6,282.70 0.0M
2023-10-11 6,282.70 6,346.20 6,282.70 6,346.20 0.0M
2023-10-10 6,219.20 6,346.20 6,219.20 6,346.20 0.0M
2023-10-09 6,409.60 6,409.60 6,282.70 6,346.20 0.0M
2023-10-06 6,346.20 6,346.20 6,155.80 6,282.70 0.0M
2023-10-05 6,282.70 6,346.20 6,219.20 6,219.20 0.0M
2023-10-04 6,346.20 6,346.20 6,346.20 6,346.20 0.0M
2023-10-03 6,409.60 6,409.60 6,346.20 6,346.20 0.0M
2023-10-02 6,409.60 6,600.00 6,409.60 6,409.60 0.0M
2023-09-29 6,346.20 6,473.10 6,346.20 6,409.60 0.0M
2023-09-28 6,346.20 6,409.60 6,219.20 6,282.70 0.0M
2023-09-27 6,409.60 6,409.60 6,155.80 6,155.80 0.0M
2023-09-26 6,155.80 6,409.60 6,028.80 6,409.60 0.0M
2023-09-25 6,409.60 6,409.60 5,775.00 6,092.30 0.0M
2023-09-22 6,219.20 6,346.20 6,028.80 6,346.20 0.0M
2023-09-21 6,346.20 6,473.10 6,346.20 6,346.20 0.0M
2023-09-20 6,409.60 6,409.60 6,346.20 6,409.60 0.0M
2023-09-19 6,346.20 6,409.60 6,346.20 6,409.60 0.0M
2023-09-18 6,473.10 6,473.10 6,346.20 6,346.20 0.0M
2023-09-14 6,346.20 6,473.10 6,155.80 6,473.10 0.0M
2023-09-13 6,536.50 6,536.50 6,346.20 6,409.60 0.0M
2023-09-12 6,536.50 6,536.50 6,346.20 6,409.60 0.0M
2023-09-11 6,409.60 6,536.50 6,409.60 6,536.50 0.0M
2023-09-08 6,346.20 6,600.00 6,346.20 6,536.50 0.1M
2023-09-07 6,536.50 6,536.50 6,346.20 6,346.20 0.0M
2023-09-06 6,536.50 6,536.50 6,536.50 6,536.50 0.0M
2023-09-05 6,409.60 6,536.50 6,346.20 6,473.10 0.0M
2023-08-31 6,663.50 6,663.50 6,346.20 6,409.60 0.0M
2023-08-30 6,536.50 6,600.00 6,346.20 6,600.00 0.1M
2023-08-29 6,409.60 6,536.50 6,346.20 6,536.50 0.0M
2023-08-28 6,663.50 6,726.90 6,346.20 6,663.50 0.0M
2023-08-25 6,726.90 6,726.90 6,536.50 6,663.50 0.0M
2023-08-24 6,600.00 6,663.50 6,600.00 6,663.50 0.0M
2023-08-23 6,600.00 6,663.50 6,600.00 6,600.00 0.0M
2023-08-22 6,409.60 6,600.00 6,346.20 6,600.00 0.2M
2023-08-21 6,600.00 6,600.00 6,346.20 6,600.00 0.2M
2023-08-18 6,917.30 6,980.80 6,346.20 6,663.50 0.0M
2023-08-17 6,790.40 6,853.80 6,726.90 6,790.40 0.1M
2023-08-16 6,853.80 6,853.80 6,726.90 6,853.80 0.0M
2023-08-15 6,790.40 6,853.80 6,726.90 6,853.80 0.0M
2023-08-14 6,790.40 6,853.80 6,726.90 6,790.40 0.0M
2023-08-11 6,600.00 7,298.10 6,536.50 6,853.80 0.1M
2023-08-10 6,790.40 6,790.40 6,536.50 6,663.50 0.0M
2023-08-09 6,790.40 6,790.40 6,536.50 6,790.40 0.1M
2023-08-08 6,790.40 6,790.40 6,790.40 6,790.40 0.0M
2023-08-07 6,917.30 6,917.30 6,790.40 6,790.40 0.1M
2023-08-04 6,917.30 6,917.30 6,726.90 6,853.80 0.0M
2023-08-03 6,853.80 6,853.80 6,726.90 6,726.90 0.0M
2023-08-02 6,726.90 6,917.30 6,282.70 6,917.30 0.1M
2023-08-01 6,917.30 6,917.30 6,917.30 6,917.30 0.0M
2023-07-31 6,980.80 6,980.80 6,853.80 6,917.30 0.0M
2023-07-28 6,853.80 7,044.20 6,790.40 6,980.80 0.1M
2023-07-27 7,044.20 7,107.70 6,853.80 6,980.80 0.1M
2023-07-26 6,917.30 7,234.60 6,917.30 7,044.20 0.1M
2023-07-25 6,663.50 6,917.30 6,663.50 6,790.40 0.1M
2023-07-24 6,536.50 6,600.00 6,346.20 6,600.00 0.0M
2023-07-21 6,155.80 6,346.20 6,028.80 6,346.20 0.0M
2023-07-20 6,092.30 6,092.30 6,092.30 6,092.30 0.0M
2023-07-19 6,092.30 6,092.30 6,092.30 6,092.30 0.0M
2023-07-18 6,155.80 6,155.80 5,965.40 5,965.40 0.0M
2023-07-17 6,282.70 6,282.70 6,028.80 6,155.80 0.0M
2023-07-14 6,219.20 6,219.20 6,092.30 6,092.30 0.0M
2023-07-13 6,282.70 6,282.70 6,155.80 6,282.70 0.0M
2023-07-12 6,282.70 6,346.20 6,219.20 6,219.20 0.0M
2023-07-11 6,282.70 6,409.60 6,219.20 6,346.20 0.0M
2023-07-10 6,346.20 6,346.20 6,219.20 6,282.70 0.0M
2023-07-07 6,346.20 6,346.20 6,346.20 6,346.20 0.0M
2023-07-06 6,346.20 6,536.50 6,155.80 6,346.20 0.0M
2023-07-05 6,346.20 6,663.50 6,346.20 6,346.20 0.0M
2023-07-04 6,536.50 6,536.50 6,536.50 6,536.50 0.0M
2023-07-03 6,346.20 6,346.20 6,346.20 6,346.20 0.0M
2023-06-30 6,536.50 6,536.50 6,409.60 6,473.10 0.0M
2023-06-29 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2023-06-28 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2023-06-27 6,663.50 6,663.50 6,600.00 6,600.00 0.0M
2023-06-26 6,600.00 6,663.50 6,600.00 6,600.00 0.0M
2023-06-23 6,600.00 6,663.50 6,600.00 6,600.00 0.1M
2023-06-22 6,600.00 6,663.50 6,600.00 6,600.00 0.1M
2023-06-21 6,536.50 6,663.50 6,409.60 6,600.00 0.2M
2023-06-20 6,726.90 6,790.40 6,663.50 6,663.50 0.0M
2023-06-19 6,663.50 6,790.40 6,663.50 6,726.90 0.1M
2023-06-16 6,600.00 6,726.90 6,155.80 6,726.90 0.1M
2023-06-15 6,663.50 6,663.50 6,473.10 6,600.00 0.0M
2023-06-14 6,663.50 6,663.50 6,600.00 6,600.00 0.2M
2023-06-13 6,600.00 6,726.90 6,346.20 6,663.50 0.2M
2023-06-12 6,726.90 6,853.80 6,346.20 6,663.50 1.1M
2023-06-09 6,726.90 6,917.30 6,536.50 6,536.50 0.1M
2023-06-08 6,092.30 6,663.50 6,092.30 6,536.50 0.2M
2023-06-07 6,028.80 6,346.20 6,028.80 6,092.30 0.0M
2023-06-06 6,346.20 6,346.20 6,028.80 6,028.80 0.0M
2023-06-05 6,346.20 6,600.00 6,155.80 6,155.80 0.0M
2023-06-02 6,346.20 6,346.20 6,155.80 6,346.20 0.1M
2023-06-01 6,155.80 6,219.20 6,155.80 6,155.80 0.1M
2023-05-31 6,155.80 6,346.20 6,155.80 6,155.80 0.0M
2023-05-30 5,648.10 6,155.80 5,648.10 6,155.80 0.3M
2023-05-29 5,203.80 5,648.10 5,203.80 5,648.10 0.2M
2023-05-26 4,759.60 5,140.40 4,759.60 5,140.40 0.1M
2023-05-25 4,696.20 4,696.20 4,632.70 4,696.20 0.0M
2023-05-24 4,823.10 4,886.50 4,569.20 4,886.50 0.0M
2023-05-23 4,823.10 4,950.00 4,823.10 4,950.00 0.0M
2023-05-22 5,013.50 5,013.50 4,759.60 5,013.50 0.0M
2023-05-19 5,076.90 5,076.90 4,950.00 5,013.50 0.0M
2023-05-18 5,013.50 5,013.50 4,823.10 4,950.00 0.0M
2023-05-17 4,886.50 5,013.50 4,886.50 4,950.00 0.0M
2023-05-16 5,076.90 5,076.90 4,950.00 4,950.00 0.0M
2023-05-15 5,013.50 5,013.50 4,950.00 4,950.00 0.0M
2023-05-12 4,950.00 5,013.50 4,950.00 5,013.50 0.0M
2023-05-11 5,013.50 5,076.90 5,013.50 5,076.90 0.0M
2023-05-10 5,203.80 5,203.80 5,013.50 5,013.50 0.0M
2023-05-09 5,076.90 5,076.90 4,950.00 5,076.90 0.0M
2023-05-08 5,203.80 5,203.80 5,013.50 5,013.50 0.0M
2023-05-05 5,203.80 5,203.80 5,013.50 5,013.50 0.0M
2023-05-04 5,203.80 5,203.80 5,076.90 5,076.90 0.0M
2023-04-28 5,330.80 5,330.80 5,203.80 5,267.30 0.0M
2023-04-27 5,203.80 5,203.80 5,203.80 5,203.80 0.0M
2023-04-26 5,330.80 5,521.20 5,203.80 5,203.80 0.0M
2023-04-25 5,267.30 5,267.30 5,203.80 5,203.80 0.0M
2023-04-24 5,330.80 5,330.80 5,267.30 5,267.30 0.0M
2023-04-21 5,140.40 5,267.30 5,140.40 5,267.30 0.0M
2023-04-20 5,330.80 5,330.80 5,330.80 5,330.80 0.0M
2023-04-18 5,330.80 5,330.80 5,330.80 5,330.80 0.0M
2023-04-17 5,203.80 5,330.80 5,203.80 5,330.80 0.0M
2023-04-14 5,330.80 5,330.80 5,267.30 5,330.80 0.0M
2023-04-11 5,203.80 5,330.80 5,076.90 5,330.80 0.0M
2023-04-10 5,394.20 5,394.20 5,330.80 5,394.20 0.0M
2023-04-07 5,267.30 5,457.70 5,203.80 5,330.80 0.0M
2023-04-05 5,267.30 5,584.60 5,203.80 5,457.70 0.0M
2023-04-04 5,457.70 5,584.60 5,330.80 5,457.70 0.0M
2023-04-03 5,394.20 5,457.70 5,330.80 5,457.70 0.0M
2023-03-31 5,457.70 5,457.70 5,267.30 5,457.70 0.0M
2023-03-30 5,457.70 5,457.70 5,203.80 5,330.80 0.0M
2023-03-29 5,584.60 5,584.60 5,584.60 5,584.60 0.0M
2023-03-28 5,521.20 5,584.60 5,521.20 5,584.60 0.0M
2023-03-27 5,584.60 5,584.60 5,584.60 5,584.60 0.0M
2023-03-24 5,584.60 5,584.60 5,584.60 5,584.60 0.0M
2023-03-23 5,584.60 5,584.60 5,457.70 5,584.60 0.0M
2023-03-22 5,584.60 5,648.10 5,521.20 5,648.10 0.1M
2023-03-21 5,394.20 5,457.70 5,394.20 5,457.70 0.0M
2023-03-20 5,457.70 5,521.20 5,330.80 5,394.20 0.0M
2023-03-17 5,584.60 5,584.60 5,584.60 5,584.60 0.0M
2023-03-16 5,521.20 5,648.10 5,521.20 5,521.20 0.0M
2023-03-14 5,267.30 5,584.60 5,267.30 5,584.60 0.0M
2023-03-10 5,457.70 5,584.60 5,394.20 5,584.60 0.0M
2023-03-09 5,711.50 5,775.00 5,521.20 5,521.20 0.0M
2023-03-08 5,457.70 5,648.10 5,330.80 5,584.60 0.0M
2023-03-07 5,584.60 5,584.60 5,267.30 5,584.60 0.0M
2023-03-06 5,521.20 5,711.50 5,457.70 5,457.70 0.0M
2023-03-03 5,267.30 5,521.20 5,267.30 5,521.20 0.0M
2023-03-02 5,267.30 5,457.70 5,140.40 5,140.40 0.0M
2023-03-01 5,457.70 5,457.70 5,457.70 5,457.70 0.0M
2023-02-27 5,267.30 5,457.70 5,267.30 5,457.70 0.0M
2023-02-24 5,394.20 5,521.20 5,140.40 5,457.70 0.0M
2023-02-23 5,521.20 5,521.20 5,267.30 5,267.30 0.0M
2023-02-22 5,584.60 5,648.10 5,457.70 5,457.70 0.0M
2023-02-21 5,457.70 5,584.60 5,394.20 5,521.20 0.0M
2023-02-20 5,584.60 5,584.60 5,267.30 5,330.80 0.0M
2023-02-17 5,711.50 5,711.50 5,584.60 5,584.60 0.0M
2023-02-16 5,584.60 5,711.50 5,457.70 5,648.10 0.0M
2023-02-14 5,584.60 5,711.50 5,457.70 5,711.50 0.1M
2023-02-13 5,711.50 5,711.50 5,330.80 5,711.50 0.0M
2023-02-10 5,584.60 5,711.50 5,521.20 5,711.50 0.4M
2023-02-09 5,394.20 5,584.60 5,394.20 5,521.20 0.0M
2023-02-08 5,584.60 5,711.50 5,330.80 5,521.20 0.0M
2023-02-07 5,965.40 6,282.70 5,203.80 5,394.20 0.0M
2023-02-06 5,838.50 5,838.50 5,711.50 5,775.00 0.0M
2023-02-03 5,901.90 5,901.90 5,775.00 5,901.90 0.0M
2023-02-02 5,901.90 6,219.20 5,584.60 5,901.90 0.0M
2023-02-01 6,028.80 6,028.80 5,711.50 5,711.50 0.0M
2023-01-31 6,155.80 6,282.70 5,775.00 6,282.70 0.0M
2023-01-30 6,155.80 6,346.20 6,155.80 6,346.20 0.0M
2023-01-27 5,394.20 6,536.50 5,394.20 6,092.30 0.5M
2023-01-19 5,457.70 6,028.80 5,457.70 5,965.40 0.3M
2023-01-18 5,076.90 5,521.20 4,950.00 5,521.20 0.0M
2023-01-17 5,013.50 5,330.80 5,013.50 5,330.80 0.0M
2023-01-16 5,076.90 5,330.80 5,013.50 5,330.80 0.0M
2023-01-13 5,140.40 5,330.80 5,140.40 5,330.80 0.0M
2023-01-12 5,203.80 5,394.20 5,203.80 5,394.20 0.0M
2023-01-11 5,584.60 5,711.50 5,457.70 5,457.70 0.0M
2023-01-10 5,203.80 5,521.20 5,203.80 5,521.20 0.0M
2023-01-09 5,203.80 5,267.30 5,076.90 5,076.90 0.0M
2023-01-06 5,394.20 5,584.60 5,267.30 5,394.20 0.0M
2023-01-05 5,521.20 5,521.20 5,140.40 5,394.20 0.0M
2023-01-04 5,648.10 5,648.10 5,521.20 5,521.20 0.0M
2023-01-03 5,775.00 5,775.00 5,330.80 5,330.80 0.1M