Notion Vtec Bhd (NVTE)

NVTE
🏛️ マレーシア →
0.73
最終更新: 2025-10-02
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
09:00 0.61 0.61 0.61 0.61 523.2K
09:05 0.61 0.62 0.61 0.62 348.0K
09:10 0.61 0.62 0.61 0.62 999.4K
09:15 0.61 0.62 0.61 0.62 857.3K
09:20 0.62 0.62 0.62 0.62 826.1K
09:25 0.62 0.62 0.62 0.62 66.8K
09:30 0.62 0.62 0.61 0.61 643.6K
09:35 0.61 0.61 0.61 0.61 356.2K
09:40 0.61 0.61 0.61 0.61 118.2K
09:45 0.61 0.61 0.61 0.61 73.7K
10:00 0.61 0.61 0.61 0.61 4.5K
10:05 0.61 0.61 0.61 0.61 65.0K
10:10 0.61 0.61 0.61 0.61 99.0K
10:15 0.61 0.61 0.61 0.61 5.0K
10:20 0.61 0.61 0.61 0.61 75.0K
10:25 0.61 0.61 0.61 0.61 92.4K
10:35 0.61 0.62 0.61 0.62 36.5K
10:40 0.62 0.62 0.62 0.62 0.5K
10:45 0.61 0.62 0.61 0.62 404.9K
10:50 0.62 0.62 0.61 0.61 886.5K
11:00 0.62 0.62 0.61 0.62 84.3K
11:05 0.62 0.62 0.61 0.62 125.7K
11:10 0.62 0.62 0.62 0.62 24.0K
11:15 0.62 0.62 0.62 0.62 110.0K
11:20 0.62 0.62 0.62 0.62 54.4K
11:25 0.62 0.62 0.62 0.62 8.5K
11:30 0.62 0.62 0.62 0.62 3.2K
11:35 0.62 0.62 0.62 0.62 210.0K
11:40 0.62 0.62 0.62 0.62 158.0K
11:45 0.62 0.62 0.62 0.62 105.0K
11:50 0.62 0.62 0.62 0.62 10.0K
11:55 0.62 0.62 0.62 0.62 200.0K
12:00 0.62 0.62 0.62 0.62 32.7K
12:05 0.62 0.62 0.62 0.62 10.0K
12:10 0.62 0.62 0.62 0.62 394.5K
12:15 0.62 0.62 0.62 0.62 5.1K
12:20 0.62 0.62 0.62 0.62 10.0K
12:25 0.62 0.62 0.62 0.62 37.8K
14:30 0.62 0.62 0.62 0.62 123.8K
14:35 0.62 0.63 0.62 0.63 3,381.9K
14:40 0.63 0.63 0.62 0.63 492.1K
14:45 0.63 0.63 0.63 0.63 743.4K
14:50 0.62 0.63 0.62 0.63 2.3K
14:55 0.63 0.63 0.63 0.63 462.7K
15:00 0.63 0.63 0.63 0.63 210.1K
15:05 0.63 0.63 0.63 0.63 247.1K
15:10 0.63 0.64 0.63 0.63 1,364.0K
15:15 0.63 0.63 0.63 0.63 93.0K
15:20 0.63 0.63 0.63 0.63 82.3K
15:25 0.63 0.63 0.63 0.63 51.5K
15:30 0.63 0.63 0.62 0.63 572.0K
15:35 0.63 0.63 0.63 0.63 58.1K
15:40 0.63 0.63 0.63 0.63 68.6K
15:45 0.63 0.63 0.63 0.63 0.1K
15:50 0.63 0.63 0.63 0.63 78.4K
15:55 0.63 0.63 0.63 0.63 5.1K
16:00 0.63 0.63 0.63 0.63 30.0K
16:05 0.63 0.63 0.63 0.63 655.5K
16:10 0.63 0.63 0.63 0.63 56.7K
16:15 0.63 0.63 0.63 0.63 69.5K
16:20 0.63 0.63 0.63 0.63 8.9K
16:25 0.63 0.63 0.63 0.63 14.0K
16:30 0.63 0.63 0.63 0.63 427.1K
16:35 0.63 0.63 0.63 0.63 256.7K
16:40 0.63 0.63 0.63 0.63 62.5K
16:50 0.62 0.62 0.62 0.62 316.2K
16:55 0.62 0.62 0.62 0.62 20.0K
日付 始値 高値 安値 終値 出来高
2025-10-02 0.67 0.73 0.67 0.73 37.6M
2025-10-01 0.62 0.67 0.62 0.66 17.9M
2025-09-30 0.64 0.66 0.62 0.63 14.7M
2025-09-29 0.62 0.62 0.59 0.60 4.0M
2025-09-26 0.62 0.64 0.61 0.62 5.6M
2025-09-25 0.63 0.63 0.61 0.62 3.8M
2025-09-24 0.60 0.63 0.59 0.63 9.4M
2025-09-23 0.63 0.63 0.60 0.61 7.8M
2025-09-22 0.61 0.64 0.61 0.62 18.0M
2025-09-19 0.60 0.62 0.59 0.60 8.8M
2025-09-18 0.57 0.62 0.57 0.60 31.0M
2025-09-17 0.50 0.57 0.50 0.56 20.9M
2025-09-12 0.48 0.50 0.48 0.49 5.1M
2025-09-11 0.47 0.48 0.46 0.48 2.9M
2025-09-10 0.48 0.48 0.46 0.47 3.9M
2025-09-09 0.48 0.49 0.48 0.48 2.1M
2025-09-08 0.48 0.49 0.48 0.48 4.3M
2025-09-04 0.49 0.51 0.48 0.48 4.7M
2025-09-03 0.47 0.49 0.46 0.49 1.9M
2025-09-02 0.50 0.50 0.47 0.47 3.4M
2025-08-29 0.51 0.51 0.50 0.50 2.5M
2025-08-28 0.52 0.52 0.51 0.51 2.8M
2025-08-27 0.53 0.53 0.52 0.53 3.4M
2025-08-26 0.52 0.54 0.50 0.53 5.7M
2025-08-25 0.52 0.53 0.51 0.52 2.1M
2025-08-22 0.51 0.54 0.51 0.52 4.8M
2025-08-21 0.52 0.52 0.51 0.52 2.8M
2025-08-20 0.53 0.53 0.52 0.52 2.3M
2025-08-19 0.52 0.54 0.52 0.54 2.3M
2025-08-18 0.56 0.56 0.52 0.52 5.6M
2025-08-15 0.57 0.57 0.56 0.56 2.4M
2025-08-14 0.57 0.58 0.56 0.57 4.7M
2025-08-13 0.57 0.58 0.57 0.57 3.4M
2025-08-12 0.57 0.58 0.57 0.57 4.2M
2025-08-11 0.57 0.59 0.57 0.57 4.7M
2025-08-08 0.58 0.58 0.57 0.57 2.0M
2025-08-07 0.58 0.59 0.57 0.58 3.3M
2025-08-06 0.60 0.60 0.58 0.58 1.6M
2025-08-05 0.61 0.61 0.60 0.60 4.0M
2025-08-04 0.60 0.61 0.59 0.60 2.4M
2025-08-01 0.60 0.62 0.60 0.60 6.3M
2025-07-31 0.58 0.61 0.57 0.60 5.3M
2025-07-30 0.57 0.58 0.57 0.58 2.0M
2025-07-29 0.58 0.58 0.57 0.58 1.8M
2025-07-28 0.59 0.59 0.58 0.58 2.8M
2025-07-25 0.59 0.59 0.58 0.59 3.1M
2025-07-24 0.60 0.61 0.59 0.59 7.6M
2025-07-23 0.59 0.60 0.58 0.60 1.8M
2025-07-22 0.59 0.60 0.58 0.59 2.5M
2025-07-21 0.61 0.61 0.59 0.59 4.0M
2025-07-18 0.60 0.61 0.60 0.61 4.3M
2025-07-17 0.60 0.61 0.59 0.60 3.1M
2025-07-16 0.61 0.61 0.59 0.60 2.2M
2025-07-15 0.62 0.63 0.60 0.61 4.9M
2025-07-14 0.61 0.62 0.61 0.62 3.0M
2025-07-11 0.62 0.63 0.61 0.62 6.5M
2025-07-10 0.61 0.62 0.61 0.62 3.1M
2025-07-09 0.60 0.61 0.60 0.61 2.8M
2025-07-08 0.60 0.61 0.59 0.60 2.7M
2025-07-07 0.62 0.62 0.60 0.61 5.8M
2025-07-04 0.65 0.65 0.63 0.64 8.9M
2025-07-03 0.61 0.65 0.61 0.65 13.9M
2025-07-02 0.61 0.61 0.60 0.61 2.8M
2025-07-01 0.61 0.62 0.59 0.61 5.9M
2025-06-30 0.62 0.62 0.61 0.61 3.3M
2025-06-26 0.61 0.62 0.60 0.61 4.1M
2025-06-25 0.61 0.62 0.60 0.61 5.8M
2025-06-24 0.59 0.61 0.58 0.60 6.0M
2025-06-23 0.57 0.58 0.56 0.58 5.0M
2025-06-20 0.58 0.59 0.58 0.58 2.7M
2025-06-19 0.60 0.60 0.58 0.58 4.2M
2025-06-18 0.60 0.61 0.59 0.60 5.0M
2025-06-17 0.61 0.62 0.60 0.61 5.5M
2025-06-16 0.61 0.61 0.60 0.61 5.2M
2025-06-13 0.62 0.63 0.61 0.62 7.4M
2025-06-12 0.64 0.64 0.63 0.63 7.7M
2025-06-11 0.64 0.65 0.63 0.64 7.8M
2025-06-10 0.63 0.65 0.63 0.64 8.3M
2025-06-09 0.63 0.64 0.63 0.63 7.9M
2025-06-06 0.63 0.63 0.62 0.63 5.9M
2025-06-05 0.63 0.64 0.62 0.63 12.1M
2025-06-04 0.63 0.63 0.61 0.63 6.6M
2025-06-03 0.64 0.65 0.62 0.62 4.9M
2025-05-30 0.64 0.65 0.64 0.64 6.6M
2025-05-29 0.65 0.68 0.64 0.65 14.9M
2025-05-28 0.65 0.66 0.65 0.65 6.1M
2025-05-27 0.66 0.67 0.63 0.64 13.2M
2025-05-26 0.67 0.67 0.66 0.67 5.7M
2025-05-23 0.68 0.69 0.66 0.67 6.3M
2025-05-22 0.67 0.68 0.65 0.67 11.6M
2025-05-21 0.70 0.70 0.67 0.68 8.8M
2025-05-20 0.70 0.71 0.69 0.69 9.9M
2025-05-19 0.73 0.73 0.68 0.69 20.8M
2025-05-16 0.75 0.76 0.73 0.74 9.9M
2025-05-15 0.76 0.79 0.75 0.75 31.0M
2025-05-14 0.71 0.77 0.70 0.76 61.8M
2025-05-13 0.68 0.71 0.68 0.70 29.1M
2025-05-09 0.68 0.68 0.65 0.66 13.2M
2025-05-08 0.66 0.68 0.65 0.68 19.1M
2025-05-07 0.65 0.66 0.65 0.66 9.0M
2025-05-06 0.66 0.66 0.64 0.64 12.8M
2025-05-05 0.71 0.71 0.65 0.66 24.7M
2025-05-02 0.68 0.71 0.67 0.70 20.2M
2025-04-30 0.68 0.69 0.67 0.67 13.3M
2025-04-29 0.70 0.73 0.67 0.67 36.4M
2025-04-28 0.65 0.70 0.65 0.70 22.1M
2025-04-25 0.63 0.65 0.63 0.64 11.7M
2025-04-24 0.64 0.65 0.61 0.62 10.6M
2025-04-23 0.63 0.65 0.62 0.64 9.4M
2025-04-22 0.63 0.64 0.61 0.61 6.5M
2025-04-21 0.65 0.65 0.63 0.64 2.5M
2025-04-18 0.62 0.66 0.62 0.65 4.8M
2025-04-17 0.62 0.64 0.61 0.62 5.3M
2025-04-16 0.64 0.66 0.62 0.63 3.3M
2025-04-15 0.68 0.68 0.65 0.65 3.8M
2025-04-14 0.68 0.70 0.67 0.68 8.6M
2025-04-11 0.64 0.68 0.63 0.66 3.4M
2025-04-10 0.64 0.68 0.64 0.65 8.9M
2025-04-09 0.60 0.61 0.58 0.58 4.0M
2025-04-08 0.61 0.63 0.60 0.62 5.0M
2025-04-07 0.65 0.65 0.57 0.59 7.4M
2025-04-04 0.67 0.69 0.67 0.68 3.4M
2025-04-03 0.69 0.72 0.68 0.68 3.4M
2025-04-02 0.71 0.71 0.69 0.71 2.3M
2025-03-28 0.73 0.73 0.71 0.71 3.1M
2025-03-27 0.71 0.74 0.71 0.74 3.4M
2025-03-26 0.74 0.74 0.72 0.72 2.2M
2025-03-25 0.73 0.75 0.73 0.74 4.1M
2025-03-24 0.73 0.74 0.72 0.72 1.6M
2025-03-21 0.74 0.74 0.72 0.73 3.3M
2025-03-20 0.77 0.77 0.74 0.74 7.2M
2025-03-19 0.74 0.76 0.74 0.76 2.8M
2025-03-17 0.76 0.77 0.74 0.75 9.1M
2025-03-14 0.69 0.76 0.69 0.75 8.0M
2025-03-13 0.68 0.72 0.68 0.70 6.8M
2025-03-12 0.67 0.69 0.66 0.67 5.1M
2025-03-11 0.67 0.69 0.64 0.68 10.9M
2025-03-10 0.71 0.73 0.67 0.68 4.6M
2025-03-07 0.72 0.74 0.70 0.70 7.1M
2025-03-06 0.74 0.75 0.71 0.72 13.7M
2025-03-05 0.68 0.74 0.68 0.72 7.7M
2025-03-04 0.72 0.72 0.66 0.69 15.3M
2025-03-03 0.79 0.79 0.73 0.73 4.8M
2025-02-28 0.81 0.81 0.78 0.78 3.6M
2025-02-27 0.82 0.84 0.81 0.82 5.3M
2025-02-26 0.78 0.82 0.78 0.82 7.4M
2025-02-25 0.80 0.82 0.78 0.79 5.2M
2025-02-24 0.82 0.83 0.79 0.81 7.4M
2025-02-21 0.83 0.86 0.81 0.83 8.4M
2025-02-20 0.88 0.89 0.83 0.83 13.2M
2025-02-19 0.95 0.96 0.86 0.87 17.5M
2025-02-18 0.96 0.97 0.92 0.93 5.7M
2025-02-17 0.92 0.98 0.91 0.95 13.7M
2025-02-14 1.16 1.18 0.84 0.92 51.6M
2025-02-13 1.16 1.18 1.14 1.15 1.8M
2025-02-12 1.21 1.23 1.15 1.16 3.0M
2025-02-10 1.21 1.23 1.19 1.21 2.4M
2025-02-07 1.18 1.26 1.16 1.21 7.8M
2025-02-06 1.18 1.18 1.14 1.17 1.6M
2025-02-05 1.16 1.19 1.14 1.16 4.7M
2025-02-04 1.11 1.16 1.11 1.14 4.1M
2025-02-03 1.08 1.11 1.07 1.09 3.3M
2025-01-31 1.09 1.14 1.08 1.13 2.8M
2025-01-28 1.07 1.10 1.04 1.07 3.3M
2025-01-27 1.20 1.20 1.07 1.10 8.3M
2025-01-24 1.18 1.21 1.16 1.19 4.4M
2025-01-23 1.21 1.21 1.16 1.17 2.3M
2025-01-22 1.22 1.24 1.18 1.21 2.5M
2025-01-21 1.18 1.23 1.17 1.22 5.0M
2025-01-20 1.17 1.20 1.16 1.17 4.5M
2025-01-17 1.08 1.18 1.06 1.17 6.7M
2025-01-16 1.15 1.15 1.04 1.08 9.1M
2025-01-15 1.16 1.18 1.08 1.11 7.0M
2025-01-14 1.19 1.21 1.15 1.15 5.9M
2025-01-13 1.23 1.23 1.15 1.17 9.0M
2025-01-10 1.19 1.27 1.19 1.25 8.5M
2025-01-09 1.28 1.29 1.19 1.19 14.2M
2025-01-08 1.33 1.35 1.28 1.28 10.2M
2025-01-07 1.39 1.39 1.34 1.35 6.4M
2025-01-06 1.36 1.41 1.36 1.38 9.5M
2025-01-03 1.33 1.35 1.31 1.34 5.2M
2025-01-02 1.33 1.36 1.32 1.34 5.5M