MB Securities JSC (MBS)

MBS
🏛️ ベトナム →
34,200.00
最終更新: 2025-09-30
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 19,019.80 19,103.20 18,852.90 18,936.30 3.2M
2023-12-28 17,184.50 19,186.60 17,184.50 19,019.80 2.3M
2023-12-27 19,019.80 19,353.40 19,019.80 19,019.80 3.6M
2023-12-26 17,101.10 19,103.20 17,101.10 18,936.30 3.2M
2023-12-25 18,852.90 19,103.20 18,686.10 18,936.30 3.5M
2023-12-22 19,186.60 19,436.90 18,602.70 18,852.90 4.5M
2023-12-21 17,768.50 19,270.00 17,768.50 19,103.20 2.3M
2023-12-20 19,270.00 19,436.90 19,103.20 19,186.60 3.9M
2023-12-19 18,519.20 19,270.00 16,934.30 19,270.00 5.2M
2023-12-18 18,852.90 19,019.80 18,435.80 18,769.50 3.4M
2023-12-15 18,352.40 19,186.60 18,352.40 18,852.90 5.9M
2023-12-14 18,602.70 18,936.30 18,269.00 18,352.40 3.7M
2023-12-13 18,686.10 19,019.80 18,185.60 18,269.00 4.8M
2023-12-12 16,934.30 18,852.90 16,934.30 18,686.10 2.4M
2023-12-11 18,352.40 18,852.90 18,102.10 18,769.50 3.9M
2023-12-08 18,852.90 18,936.30 18,018.70 18,352.40 4.5M
2023-12-07 19,520.30 19,603.70 18,435.80 18,852.90 12.0M
2023-12-06 19,353.40 19,603.70 19,186.60 19,520.30 4.6M
2023-12-05 19,270.00 19,603.70 19,019.80 19,353.40 6.1M
2023-12-04 18,185.60 19,603.70 18,102.10 19,186.60 9.5M
2023-12-01 17,935.30 18,269.00 17,685.00 18,102.10 4.6M
2023-11-30 17,768.50 18,269.00 17,768.50 17,851.90 4.9M
2023-11-29 17,935.30 18,269.00 17,768.50 18,018.70 5.3M
2023-11-28 17,434.80 17,935.30 16,934.30 17,851.90 5.4M
2023-11-27 17,935.30 18,018.70 17,351.40 17,434.80 3.3M
2023-11-24 16,684.00 17,935.30 16,600.60 17,935.30 8.2M
2023-11-23 18,352.40 18,602.70 16,600.60 16,600.60 5.6M
2023-11-22 18,102.10 18,352.40 17,935.30 18,352.40 6.8M
2023-11-21 17,935.30 18,185.60 17,768.50 18,018.70 4.7M
2023-11-20 17,101.10 18,102.10 16,600.60 17,851.90 6.9M
2023-11-17 18,018.70 18,185.60 17,101.10 17,184.50 8.3M
2023-11-16 17,601.60 17,935.30 17,351.40 17,935.30 3.5M
2023-11-15 17,518.20 18,519.20 17,434.80 17,601.60 6.5M
2023-11-14 17,267.90 17,768.50 17,101.10 17,434.80 4.3M
2023-11-13 17,017.70 17,434.80 16,600.60 17,184.50 4.3M
2023-11-10 17,017.70 17,685.00 16,767.40 17,017.70 6.7M
2023-11-09 17,184.50 17,935.30 17,017.70 17,017.70 8.1M
2023-11-08 15,599.50 17,101.10 15,349.30 17,101.10 8.0M
2023-11-07 15,599.50 16,016.60 15,265.90 15,599.50 4.6M
2023-11-06 15,599.50 15,766.40 15,349.30 15,599.50 3.7M
2023-11-03 15,766.40 15,849.80 15,099.00 15,349.30 4.0M
2023-11-02 14,598.50 15,683.00 14,598.50 15,516.10 6.3M
2023-11-01 13,263.80 14,515.10 12,012.50 14,431.70 5.1M
2023-10-31 14,181.40 14,681.90 13,180.40 13,347.20 6.4M
2023-10-30 15,516.10 15,516.10 14,348.20 14,348.20 2.8M
2023-10-27 15,015.60 15,599.50 13,847.70 15,432.70 3.9M
2023-10-26 16,433.70 16,600.60 15,015.60 15,099.00 10.4M
2023-10-25 17,101.10 17,351.40 16,517.20 16,600.60 3.9M
2023-10-24 16,934.30 17,267.90 16,600.60 17,017.70 2.7M
2023-10-23 17,267.90 17,351.40 16,517.20 16,850.80 2.7M
2023-10-20 16,517.20 17,351.40 15,599.50 17,267.90 7.7M
2023-10-19 17,434.80 17,518.20 16,517.20 16,517.20 4.5M
2023-10-18 17,017.70 17,768.50 15,933.20 17,351.40 9.8M
2023-10-17 18,352.40 18,769.50 17,017.70 17,017.70 5.8M
2023-10-16 19,019.80 19,353.40 18,352.40 18,352.40 5.3M
2023-10-13 19,353.40 19,520.30 18,686.10 19,103.20 6.6M
2023-10-12 19,603.70 19,854.00 19,019.80 19,353.40 6.2M
2023-10-11 18,852.90 19,603.70 18,435.80 19,603.70 6.6M
2023-10-10 18,769.50 19,770.50 18,686.10 18,769.50 8.5M
2023-10-09 18,352.40 18,852.90 18,102.10 18,686.10 5.2M
2023-10-06 17,267.90 18,435.80 17,184.50 18,352.40 4.8M
2023-10-05 18,269.00 18,352.40 17,184.50 17,434.80 5.1M
2023-10-04 17,184.50 18,769.50 16,433.70 18,102.10 5.6M
2023-10-03 18,269.00 18,352.40 16,684.00 17,184.50 9.3M
2023-10-02 19,019.80 19,103.20 18,269.00 18,352.40 5.9M
2023-09-29 19,520.30 19,520.30 18,519.20 19,019.80 5.6M
2023-09-28 18,352.40 19,520.30 18,352.40 19,103.20 7.0M
2023-09-27 17,267.90 18,936.30 17,267.90 18,936.30 7.3M
2023-09-26 16,433.70 18,018.70 16,016.60 17,267.90 7.4M
2023-09-25 18,185.60 18,602.70 16,433.70 16,433.70 6.7M
2023-09-22 19,186.60 19,186.60 17,685.00 18,185.60 8.7M
2023-09-21 20,437.90 20,521.30 19,436.90 19,520.30 5.9M
2023-09-20 20,104.20 20,855.00 20,104.20 20,437.90 3.7M
2023-09-19 19,436.90 20,104.20 19,186.60 20,104.20 3.8M
2023-09-18 19,520.30 19,854.00 19,103.20 19,603.70 4.0M
2023-09-15 19,770.50 19,937.40 18,936.30 19,520.30 4.1M
2023-09-14 19,186.60 20,271.10 19,019.80 19,687.10 7.0M
2023-09-13 19,270.00 19,854.00 18,686.10 19,186.60 5.7M
2023-09-12 17,434.80 19,270.00 17,351.40 19,270.00 6.9M
2023-09-11 17,601.60 18,018.70 17,351.40 17,518.20 4.9M
2023-09-08 17,518.20 17,685.00 17,267.90 17,518.20 2.8M
2023-09-07 17,601.60 17,768.50 17,267.90 17,434.80 3.7M
2023-09-06 17,017.70 18,018.70 16,767.40 17,601.60 4.6M
2023-09-05 17,017.70 17,351.40 16,850.80 17,017.70 4.2M
2023-08-31 16,767.40 17,184.50 16,767.40 17,017.70 4.0M
2023-08-30 16,016.60 16,850.80 15,766.40 16,767.40 7.9M
2023-08-29 15,849.80 16,016.60 15,599.50 15,933.20 3.8M
2023-08-28 15,516.10 15,766.40 15,432.70 15,683.00 3.3M
2023-08-25 15,432.70 15,766.40 15,265.90 15,516.10 4.0M
2023-08-24 15,099.00 15,432.70 14,848.80 15,432.70 3.4M
2023-08-23 15,099.00 15,516.10 14,932.20 15,015.60 2.0M
2023-08-22 14,515.10 15,349.30 13,764.30 15,099.00 4.8M
2023-08-21 13,764.30 14,848.80 13,764.30 14,515.10 4.0M
2023-08-18 15,849.80 15,933.20 14,264.80 14,264.80 6.9M
2023-08-17 15,766.40 16,266.90 15,766.40 15,849.80 5.0M
2023-08-16 15,766.40 15,849.80 15,516.10 15,766.40 2.3M
2023-08-15 15,933.20 16,100.10 15,683.00 15,766.40 2.2M
2023-08-14 15,349.30 16,350.30 15,265.90 15,933.20 5.2M
2023-08-11 15,015.60 15,265.90 14,765.30 15,265.90 2.3M
2023-08-10 15,015.60 15,766.40 15,015.60 15,099.00 3.3M
2023-08-09 15,450.80 15,523.40 15,015.60 15,088.10 6.5M
2023-08-08 15,450.80 15,668.40 15,305.70 15,378.30 5.4M
2023-08-07 15,088.10 15,595.90 15,088.10 15,378.30 5.0M
2023-08-04 14,725.40 15,088.10 14,725.40 15,015.60 3.1M
2023-08-03 15,088.10 15,160.70 14,725.40 14,725.40 3.7M
2023-08-02 14,870.50 15,160.70 14,798.00 15,088.10 3.4M
2023-08-01 15,378.30 15,450.80 14,870.50 14,870.50 4.9M
2023-07-31 15,305.70 15,595.90 15,160.70 15,378.30 3.5M
2023-07-28 14,943.10 15,378.30 14,870.50 15,305.70 6.9M
2023-07-27 14,652.90 15,088.10 14,652.90 14,943.10 6.6M
2023-07-26 14,580.40 14,725.40 14,507.80 14,725.40 2.7M
2023-07-25 14,798.00 14,870.50 14,580.40 14,652.90 4.1M
2023-07-24 14,725.40 14,943.10 14,507.80 14,652.90 5.4M
2023-07-21 14,362.70 14,725.40 14,290.20 14,725.40 3.3M
2023-07-20 14,435.30 14,507.80 14,145.10 14,290.20 4.4M
2023-07-19 14,652.90 14,725.40 14,435.30 14,435.30 5.0M
2023-07-18 14,798.00 14,870.50 14,580.40 14,652.90 2.5M
2023-07-17 14,798.00 14,943.10 14,652.90 14,798.00 5.0M
2023-07-14 14,870.50 14,943.10 14,507.80 14,798.00 4.7M
2023-07-13 14,725.40 14,870.50 14,435.30 14,798.00 3.6M
2023-07-12 14,798.00 15,088.10 14,435.30 14,652.90 6.5M
2023-07-11 14,798.00 15,088.10 14,725.40 14,725.40 4.1M
2023-07-10 14,435.30 15,088.10 14,362.70 14,943.10 5.8M
2023-07-07 14,290.20 14,507.80 13,855.00 14,362.70 3.7M
2023-07-06 14,145.10 14,507.80 13,927.50 14,290.20 6.6M
2023-07-05 13,855.00 14,798.00 13,709.90 14,072.60 9.9M
2023-07-04 13,419.70 13,782.40 13,347.20 13,709.90 2.8M
2023-07-03 13,492.30 13,564.80 13,347.20 13,347.20 2.0M
2023-06-30 13,347.20 13,564.80 13,347.20 13,419.70 2.6M
2023-06-29 13,855.00 13,927.50 13,347.20 13,347.20 4.3M
2023-06-28 14,000.00 14,145.10 13,782.40 13,855.00 2.5M
2023-06-27 14,000.00 14,072.60 13,782.40 13,855.00 2.9M
2023-06-26 14,145.10 14,145.10 13,129.60 14,000.00 5.1M
2023-06-23 14,072.60 14,217.70 13,927.50 14,145.10 4.2M
2023-06-22 14,072.60 14,217.70 13,927.50 14,000.00 3.6M
2023-06-21 14,145.10 14,362.70 13,927.50 14,072.60 3.7M
2023-06-20 13,709.90 14,000.00 13,637.30 13,927.50 2.4M
2023-06-19 13,709.90 13,855.00 13,564.80 13,709.90 3.2M
2023-06-16 13,564.80 14,362.70 13,564.80 13,709.90 8.1M
2023-06-15 13,492.30 13,637.30 13,419.70 13,564.80 2.7M
2023-06-14 13,419.70 13,927.50 13,419.70 13,492.30 9.6M
2023-06-13 13,347.20 13,564.80 13,202.10 13,419.70 4.6M
2023-06-12 13,347.20 13,492.30 13,057.00 13,347.20 3.4M
2023-06-09 13,057.00 13,274.70 12,839.40 13,274.70 4.4M
2023-06-08 13,564.80 13,637.30 13,057.00 13,057.00 5.3M
2023-06-07 13,709.90 13,782.40 13,419.70 13,564.80 4.1M
2023-06-06 13,202.10 13,637.30 12,984.50 13,637.30 8.8M
2023-06-05 13,419.70 13,709.90 13,129.60 13,202.10 4.5M
2023-06-02 13,492.30 13,637.30 13,347.20 13,419.70 3.9M
2023-06-01 13,274.70 13,492.30 13,057.00 13,347.20 4.2M
2023-05-31 13,419.70 13,492.30 13,129.60 13,274.70 4.5M
2023-05-30 13,419.70 13,564.80 13,129.60 13,419.70 4.9M
2023-05-29 12,766.90 13,347.20 12,766.90 13,347.20 7.6M
2023-05-26 12,621.80 12,766.90 12,549.30 12,694.30 2.7M
2023-05-25 12,766.90 12,839.40 12,476.70 12,621.80 3.4M
2023-05-24 12,984.50 12,984.50 12,766.90 12,766.90 4.7M
2023-05-23 12,621.80 12,912.00 12,621.80 12,694.30 6.4M
2023-05-22 12,476.70 12,694.30 12,404.20 12,621.80 2.8M
2023-05-19 12,476.70 12,694.30 12,259.10 12,404.20 2.6M
2023-05-18 12,259.10 12,694.30 12,186.60 12,404.20 3.9M
2023-05-17 12,621.80 12,694.30 12,041.50 12,186.60 6.7M
2023-05-16 12,621.80 12,766.90 12,476.70 12,621.80 2.7M
2023-05-15 12,839.40 13,274.70 12,621.80 12,621.80 4.4M
2023-05-12 12,549.30 12,839.40 12,404.20 12,839.40 5.0M
2023-05-11 12,621.80 12,839.40 12,476.70 12,549.30 4.6M
2023-05-10 12,766.90 13,129.60 12,694.30 12,694.30 4.8M
2023-05-09 12,621.80 12,912.00 12,476.70 12,766.90 2.9M
2023-05-08 12,839.40 13,057.00 12,621.80 12,766.90 3.7M
2023-05-05 12,476.70 12,912.00 12,404.20 12,694.30 5.4M
2023-05-04 12,259.10 12,621.80 12,041.50 12,476.70 5.1M
2023-04-28 10,880.90 12,331.60 10,880.90 12,186.60 3.7M
2023-04-27 12,186.60 12,186.60 11,896.40 12,041.50 2.6M
2023-04-26 11,823.90 12,186.60 11,606.30 12,114.00 2.4M
2023-04-25 12,621.80 12,694.30 11,606.30 11,823.90 8.3M
2023-04-24 12,694.30 12,984.50 12,549.30 12,621.80 5.3M
2023-04-21 12,114.00 12,984.50 12,114.00 12,766.90 10.6M
2023-04-20 11,823.90 12,114.00 11,823.90 12,114.00 2.1M
2023-04-19 12,186.60 12,549.30 11,896.40 11,896.40 6.6M
2023-04-18 11,751.30 12,259.10 11,606.30 12,186.60 5.2M
2023-04-17 11,678.80 11,751.30 11,461.20 11,751.30 2.1M
2023-04-14 11,968.90 12,114.00 11,461.20 11,606.30 6.8M
2023-04-13 12,259.10 12,259.10 11,823.90 11,823.90 4.1M
2023-04-12 12,476.70 12,621.80 12,041.50 12,114.00 3.0M
2023-04-11 12,114.00 12,549.30 11,896.40 12,476.70 5.9M
2023-04-10 12,331.60 12,694.30 11,823.90 12,114.00 6.2M
2023-04-07 11,606.30 12,404.20 11,606.30 12,259.10 8.0M
2023-04-06 12,186.60 12,476.70 11,533.70 11,606.30 8.0M
2023-04-05 12,186.60 12,331.60 11,968.90 12,186.60 5.7M
2023-04-04 11,968.90 12,331.60 11,751.30 12,259.10 5.9M
2023-04-03 11,678.80 12,114.00 11,606.30 11,968.90 5.4M
2023-03-31 10,735.80 11,461.20 10,663.20 11,461.20 10.4M
2023-03-30 10,663.20 11,243.60 10,590.70 10,735.80 6.5M
2023-03-29 10,445.60 10,663.20 10,373.10 10,590.70 3.4M
2023-03-28 10,663.20 10,808.30 10,445.60 10,445.60 3.6M
2023-03-27 10,590.70 10,735.80 10,373.10 10,518.20 4.1M
2023-03-24 10,228.00 10,590.70 10,228.00 10,373.10 5.2M
2023-03-23 9,865.30 10,228.00 9,792.80 10,155.50 3.1M
2023-03-22 9,865.30 10,155.50 9,865.30 9,937.90 2.2M
2023-03-21 9,647.70 9,937.90 9,575.20 9,865.30 2.0M
2023-03-20 9,937.90 10,010.40 9,575.20 9,647.70 2.4M
2023-03-17 9,937.90 10,228.00 9,937.90 9,937.90 2.1M
2023-03-16 10,155.50 10,300.50 9,937.90 9,937.90 2.7M
2023-03-15 9,647.70 10,300.50 9,647.70 10,300.50 5.0M
2023-03-14 8,922.30 9,865.30 8,922.30 9,430.10 2.5M
2023-03-13 9,720.20 9,865.30 9,647.70 9,865.30 2.1M
2023-03-10 10,082.90 10,082.90 9,720.20 9,792.80 3.1M
2023-03-09 10,082.90 10,155.50 9,937.90 10,082.90 2.0M
2023-03-08 9,647.70 10,082.90 9,575.20 10,082.90 2.9M
2023-03-07 9,430.10 9,865.30 9,430.10 9,792.80 2.3M
2023-03-06 9,430.10 9,865.30 9,430.10 9,502.60 1.7M
2023-03-03 9,792.80 9,937.90 9,430.10 9,430.10 1.8M
2023-03-02 9,792.80 9,865.30 9,647.70 9,720.20 1.1M
2023-03-01 9,357.50 9,792.80 9,285.00 9,792.80 1.6M
2023-02-28 9,285.00 9,575.20 9,285.00 9,357.50 1.4M
2023-02-27 9,792.80 9,792.80 9,285.00 9,285.00 3.0M
2023-02-24 10,082.90 10,155.50 9,792.80 9,792.80 1.8M
2023-02-23 10,010.40 10,082.90 9,647.70 10,082.90 2.6M
2023-02-22 10,445.60 10,518.20 10,010.40 10,010.40 4.9M
2023-02-21 10,735.80 10,808.30 10,518.20 10,590.70 3.0M
2023-02-20 9,937.90 10,735.80 9,865.30 10,735.80 4.2M
2023-02-17 10,010.40 10,082.90 9,792.80 9,865.30 1.3M
2023-02-16 9,792.80 10,010.40 9,792.80 10,010.40 1.7M
2023-02-15 9,357.50 9,865.30 9,357.50 9,720.20 1.5M
2023-02-14 9,357.50 9,575.20 9,285.00 9,357.50 0.9M
2023-02-13 9,720.20 9,792.80 9,067.40 9,285.00 3.7M
2023-02-10 9,937.90 10,010.40 9,720.20 9,720.20 1.7M
2023-02-09 10,155.50 10,228.00 9,937.90 9,937.90 1.0M
2023-02-08 9,865.30 10,228.00 9,792.80 10,155.50 2.4M
2023-02-07 10,228.00 10,445.60 9,792.80 9,865.30 4.0M
2023-02-06 10,445.60 10,445.60 10,010.40 10,228.00 1.8M
2023-02-03 10,373.10 10,445.60 10,155.50 10,228.00 1.6M
2023-02-02 10,228.00 10,373.10 10,082.90 10,228.00 3.3M
2023-02-01 11,098.50 11,243.60 10,082.90 10,155.50 5.5M
2023-01-31 10,808.30 11,025.90 10,518.20 11,025.90 3.3M
2023-01-30 10,953.40 11,171.00 10,445.60 10,808.30 3.9M
2023-01-27 11,098.50 11,606.30 10,880.90 10,880.90 2.5M
2023-01-19 10,808.30 11,243.60 10,663.20 11,098.50 3.6M
2023-01-18 11,025.90 11,025.90 10,735.80 10,880.90 2.9M
2023-01-17 10,518.20 10,953.40 10,518.20 10,953.40 3.4M
2023-01-16 10,228.00 10,590.70 10,155.50 10,373.10 2.3M
2023-01-13 10,373.10 10,735.80 10,155.50 10,228.00 3.6M
2023-01-12 10,373.10 10,445.60 10,082.90 10,300.50 2.1M
2023-01-11 9,720.20 10,590.70 9,720.20 10,300.50 3.8M
2023-01-10 9,575.20 10,228.00 9,067.40 10,082.90 2.7M
2023-01-09 10,155.50 10,300.50 9,865.30 9,865.30 1.9M
2023-01-06 8,849.80 10,373.10 8,849.80 9,937.90 5.8M
2023-01-05 9,357.50 9,865.30 9,139.90 9,720.20 2.2M
2023-01-04 9,285.00 10,082.90 9,212.50 9,647.70 2.5M
2023-01-03 8,342.00 9,792.80 8,342.00 9,792.80 4.1M