Port of Hai Phong JSC (PHP)

PHP
🏛️ ベトナム →
35,700.00
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 20,560.20 20,560.20 20,363.40 20,363.40 0.0M
2023-12-28 20,658.50 20,658.50 20,461.80 20,560.20 0.0M
2023-12-27 20,265.00 20,658.50 20,265.00 20,658.50 0.0M
2023-12-26 20,560.20 20,560.20 20,461.80 20,560.20 0.0M
2023-12-25 20,363.40 20,658.50 20,265.00 20,658.50 0.0M
2023-12-22 20,461.80 20,461.80 20,166.70 20,166.70 0.0M
2023-12-21 20,265.00 20,265.00 20,166.70 20,166.70 0.0M
2023-12-20 20,265.00 20,461.80 20,166.70 20,265.00 0.0M
2023-12-19 20,068.30 20,166.70 20,068.30 20,166.70 0.0M
2023-12-18 20,166.70 20,166.70 19,969.90 19,969.90 0.0M
2023-12-15 20,068.30 20,461.80 19,773.20 19,969.90 0.0M
2023-12-14 20,461.80 20,461.80 20,166.70 20,166.70 0.0M
2023-12-13 20,658.50 20,658.50 20,166.70 20,166.70 0.0M
2023-12-12 20,363.40 20,658.50 20,363.40 20,658.50 0.0M
2023-12-11 19,871.50 20,265.00 19,773.20 20,068.30 0.0M
2023-12-08 19,969.90 20,658.50 19,969.90 20,461.80 0.0M
2023-12-07 20,265.00 20,363.40 20,166.70 20,363.40 0.0M
2023-12-06 20,461.80 20,855.30 20,461.80 20,658.50 0.0M
2023-12-05 20,166.70 20,658.50 20,166.70 20,461.80 0.0M
2023-12-04 20,855.30 20,855.30 20,166.70 20,461.80 0.0M
2023-12-01 20,560.20 20,658.50 20,166.70 20,560.20 0.0M
2023-11-30 20,658.50 20,658.50 20,560.20 20,560.20 0.0M
2023-11-29 20,560.20 21,248.80 20,461.80 20,461.80 0.0M
2023-11-28 21,248.80 21,248.80 21,248.80 21,248.80 0.0M
2023-11-27 21,347.20 21,347.20 21,248.80 21,248.80 0.0M
2023-11-24 20,855.30 20,855.30 20,855.30 20,855.30 0.0M
2023-11-23 20,658.50 21,150.40 20,658.50 20,953.70 0.0M
2023-11-22 20,953.70 21,248.80 20,953.70 21,248.80 0.0M
2023-11-21 21,445.50 21,445.50 21,445.50 21,445.50 0.0M
2023-11-20 21,150.40 21,150.40 21,150.40 21,150.40 0.0M
2023-11-17 21,445.50 21,445.50 21,445.50 21,445.50 0.0M
2023-11-16 21,445.50 21,445.50 21,347.20 21,347.20 0.0M
2023-11-15 21,543.90 21,543.90 21,445.50 21,445.50 0.0M
2023-11-14 21,052.00 22,035.80 21,052.00 21,150.40 0.0M
2023-11-10 21,052.00 21,052.00 21,052.00 21,052.00 0.0M
2023-11-09 20,953.70 22,527.60 20,658.50 21,150.40 0.0M
2023-11-08 21,150.40 21,543.90 20,855.30 21,543.90 0.0M
2023-11-07 20,658.50 20,756.90 20,658.50 20,658.50 0.0M
2023-11-06 20,658.50 20,855.30 20,658.50 20,756.90 0.0M
2023-11-03 22,035.80 22,035.80 20,953.70 21,150.40 0.0M
2023-11-02 21,839.00 21,839.00 20,855.30 21,543.90 0.0M
2023-11-01 21,543.90 21,543.90 20,855.30 20,855.30 0.0M
2023-10-31 21,642.30 21,642.30 20,855.30 20,855.30 0.0M
2023-10-30 21,937.40 21,937.40 21,642.30 21,642.30 0.0M
2023-10-27 20,855.30 21,937.40 20,855.30 21,937.40 0.0M
2023-10-26 21,248.80 22,626.00 20,756.90 20,756.90 0.0M
2023-10-25 21,150.40 21,248.80 20,953.70 21,248.80 0.0M
2023-10-24 21,052.00 21,052.00 20,855.30 20,953.70 0.0M
2023-10-23 20,658.50 20,953.70 20,658.50 20,756.90 0.0M
2023-10-20 21,248.80 21,248.80 19,674.80 20,265.00 0.0M
2023-10-19 21,642.30 21,642.30 20,756.90 21,642.30 0.0M
2023-10-18 21,740.70 22,232.50 21,740.70 22,232.50 0.0M
2023-10-17 22,626.00 22,626.00 22,626.00 22,626.00 0.0M
2023-10-16 22,626.00 23,609.80 22,626.00 23,511.40 0.0M
2023-10-13 22,626.00 22,626.00 22,626.00 22,626.00 0.0M
2023-10-12 22,724.40 22,921.10 22,724.40 22,921.10 0.0M
2023-10-11 22,724.40 22,724.40 22,724.40 22,724.40 0.0M
2023-10-10 22,626.00 22,724.40 22,626.00 22,724.40 0.0M
2023-10-09 22,626.00 22,626.00 22,626.00 22,626.00 0.0M
2023-10-06 22,822.80 22,822.80 22,822.80 22,822.80 0.0M
2023-10-05 22,429.30 22,921.10 22,429.30 22,822.80 0.0M
2023-10-04 22,429.30 22,429.30 22,429.30 22,429.30 0.0M
2023-10-03 23,117.90 23,216.30 22,626.00 22,626.00 0.0M
2023-10-02 22,626.00 23,117.90 22,626.00 23,117.90 0.0M
2023-09-29 22,626.00 22,626.00 22,626.00 22,626.00 0.0M
2023-09-28 22,330.90 23,117.90 22,330.90 22,921.10 0.0M
2023-09-27 22,822.80 22,921.10 22,822.80 22,921.10 0.0M
2023-09-26 23,117.90 23,117.90 22,921.10 23,117.90 0.0M
2023-09-25 23,117.90 23,314.60 23,117.90 23,117.90 0.0M
2023-09-22 23,314.60 23,413.00 23,019.50 23,314.60 0.0M
2023-09-21 24,396.80 24,396.80 23,806.50 23,904.90 0.0M
2023-09-20 23,708.10 24,101.60 23,708.10 24,101.60 0.0M
2023-09-19 24,200.00 24,200.00 23,806.50 24,003.30 0.0M
2023-09-18 23,904.90 24,200.00 23,806.50 24,101.60 0.0M
2023-09-15 24,200.00 24,200.00 23,609.80 23,609.80 0.0M
2023-09-14 24,200.00 24,396.80 24,200.00 24,200.00 0.0M
2023-09-13 23,806.50 24,495.10 23,806.50 24,003.30 0.0M
2023-09-12 23,708.10 24,003.30 23,708.10 24,003.30 0.0M
2023-09-11 23,708.10 24,200.00 23,609.80 24,101.60 0.0M
2023-09-08 22,921.10 23,708.10 22,921.10 23,511.40 0.0M
2023-09-07 22,822.80 23,609.80 22,822.80 23,609.80 0.0M
2023-09-06 23,511.40 23,609.80 23,511.40 23,511.40 0.0M
2023-09-05 22,822.80 23,609.80 22,822.80 23,511.40 0.0M
2023-08-31 22,330.90 22,822.80 22,134.20 22,822.80 0.0M
2023-08-30 22,134.20 22,724.40 21,642.30 22,626.00 0.0M
2023-08-29 22,330.90 22,822.80 21,839.00 22,822.80 0.0M
2023-08-28 22,134.20 23,117.90 22,134.20 23,117.90 0.0M
2023-08-25 22,035.80 22,626.00 22,035.80 22,134.20 0.0M
2023-08-24 22,527.60 22,921.10 21,839.00 21,937.40 0.0M
2023-08-23 22,035.80 22,822.80 22,035.80 22,626.00 0.0M
2023-08-22 22,035.80 23,609.80 22,035.80 22,035.80 0.0M
2023-08-21 20,166.70 22,822.80 20,166.70 22,822.80 0.0M
2023-08-18 22,921.10 23,609.80 20,756.90 22,527.60 0.1M
2023-08-17 23,117.90 23,117.90 23,117.90 23,117.90 0.0M
2023-08-16 22,232.50 23,609.80 22,134.20 23,609.80 0.0M
2023-08-15 23,609.80 23,609.80 23,019.50 23,117.90 0.0M
2023-08-14 23,117.90 23,216.30 22,626.00 23,117.90 0.0M
2023-08-11 23,117.90 23,216.30 23,117.90 23,117.90 0.0M
2023-08-10 23,609.80 23,609.80 23,413.00 23,413.00 0.0M
2023-08-09 23,609.80 23,609.80 23,511.40 23,511.40 0.0M
2023-08-08 24,593.50 24,593.50 23,413.00 23,511.40 0.0M
2023-08-07 23,609.80 23,708.10 23,511.40 23,708.10 0.1M
2023-08-04 23,413.00 24,200.00 22,626.00 24,101.60 0.0M
2023-08-03 24,200.00 24,200.00 23,609.80 23,609.80 0.0M
2023-08-02 24,101.60 24,101.60 24,101.60 24,101.60 0.0M
2023-08-01 24,101.60 24,101.60 24,003.30 24,101.60 0.0M
2023-07-31 24,095.20 24,095.20 23,708.10 23,708.10 0.0M
2023-07-28 23,998.40 24,192.00 23,901.70 24,095.20 0.0M
2023-07-27 23,804.90 24,095.20 23,804.90 23,901.70 0.0M
2023-07-26 23,804.90 23,804.90 23,804.90 23,804.90 0.0M
2023-07-25 24,675.80 24,966.10 23,514.60 23,804.90 0.0M
2023-07-24 23,030.70 24,288.70 23,030.70 24,192.00 0.0M
2023-07-21 24,095.20 24,192.00 24,095.20 24,095.20 0.0M
2023-07-20 23,998.40 24,192.00 23,708.10 24,192.00 0.0M
2023-07-19 23,321.10 23,901.70 23,224.30 23,901.70 0.0M
2023-07-18 23,030.70 23,417.80 23,030.70 23,321.10 0.0M
2023-07-17 22,546.90 23,417.80 22,546.90 23,224.30 0.0M
2023-07-14 24,192.00 24,192.00 22,837.20 23,514.60 0.0M
2023-07-13 22,934.00 23,611.40 22,934.00 23,514.60 0.0M
2023-07-12 22,837.20 23,127.50 22,837.20 22,837.20 0.0M
2023-07-11 22,256.60 22,934.00 22,256.60 22,934.00 0.0M
2023-07-10 22,740.40 22,934.00 22,450.10 22,837.20 0.0M
2023-07-07 22,353.40 23,030.70 22,353.40 23,030.70 0.0M
2023-07-06 23,030.70 23,224.30 22,837.20 22,837.20 0.0M
2023-07-05 23,224.30 23,224.30 22,256.60 23,030.70 0.0M
2023-07-04 22,353.40 22,353.40 22,063.10 22,256.60 0.0M
2023-07-03 22,546.90 22,546.90 22,256.60 22,450.10 0.0M
2023-06-30 22,063.10 22,546.90 22,063.10 22,450.10 0.0M
2023-06-29 22,353.40 23,127.50 22,256.60 22,450.10 0.0M
2023-06-28 25,546.70 25,546.70 22,353.40 22,546.90 0.0M
2023-06-27 21,869.50 22,740.40 21,869.50 22,740.40 0.1M
2023-06-26 22,063.10 22,159.80 21,869.50 22,159.80 0.0M
2023-06-23 22,546.90 22,546.90 21,772.80 21,772.80 0.0M
2023-06-22 23,127.50 23,127.50 22,256.60 22,353.40 0.0M
2023-06-21 22,256.60 22,353.40 21,579.20 22,256.60 0.1M
2023-06-20 23,030.70 23,030.70 21,966.30 22,256.60 0.0M
2023-06-19 21,966.30 21,966.30 21,772.80 21,966.30 0.0M
2023-06-16 22,643.70 22,643.70 22,159.80 22,159.80 0.0M
2023-06-15 22,450.10 22,450.10 22,159.80 22,256.60 0.0M
2023-06-14 21,288.90 22,643.70 21,288.90 22,159.80 0.0M
2023-06-13 22,256.60 22,353.40 21,772.80 22,159.80 0.0M
2023-06-12 21,482.50 21,966.30 21,482.50 21,579.20 0.0M
2023-06-09 21,579.20 21,676.00 21,288.90 21,288.90 0.0M
2023-06-08 22,063.10 22,256.60 21,579.20 21,676.00 0.0M
2023-06-07 22,546.90 22,546.90 21,482.50 22,159.80 0.0M
2023-06-06 21,288.90 22,450.10 21,288.90 22,353.40 0.1M
2023-06-05 20,708.30 21,579.20 20,708.30 21,482.50 0.1M
2023-06-02 19,740.60 20,998.60 19,740.60 20,805.10 0.1M
2023-06-01 19,740.60 20,224.50 19,353.60 20,030.90 0.0M
2023-05-31 19,643.90 19,934.20 19,643.90 19,740.60 0.0M
2023-05-30 19,353.60 19,740.60 19,353.60 19,740.60 0.0M
2023-05-29 20,127.70 20,127.70 19,353.60 19,643.90 0.0M
2023-05-26 20,030.90 20,030.90 18,966.50 19,837.40 0.0M
2023-05-25 20,805.10 20,805.10 19,643.90 19,740.60 0.0M
2023-05-24 20,224.50 20,224.50 19,450.30 20,224.50 0.0M
2023-05-23 19,934.20 20,224.50 19,643.90 19,740.60 0.0M
2023-05-22 19,353.60 20,901.90 19,353.60 19,934.20 0.1M
2023-05-19 18,869.70 20,127.70 18,869.70 19,353.60 0.0M
2023-05-18 19,740.60 19,740.60 18,966.50 19,353.60 0.0M
2023-05-17 19,934.20 20,224.50 19,256.80 19,256.80 0.0M
2023-05-16 19,256.80 20,030.90 18,966.50 19,353.60 0.0M
2023-05-15 20,127.70 20,998.60 19,160.00 19,160.00 0.0M
2023-05-12 20,224.50 20,224.50 19,160.00 19,160.00 0.0M
2023-05-11 19,063.30 20,998.60 19,063.30 20,321.20 0.1M
2023-05-10 17,515.00 18,773.00 17,515.00 18,482.70 0.1M
2023-05-09 17,515.00 17,611.70 17,418.20 17,418.20 0.0M
2023-05-08 17,515.00 17,515.00 17,224.70 17,321.40 0.0M
2023-05-05 16,934.40 17,708.50 16,934.40 17,515.00 0.1M
2023-05-04 16,644.10 17,031.10 16,547.30 16,837.60 0.0M
2023-04-28 17,127.90 17,127.90 16,547.30 16,644.10 0.0M
2023-04-27 16,353.80 16,450.50 16,353.80 16,450.50 0.0M
2023-04-26 16,450.50 16,547.30 16,450.50 16,547.30 0.0M
2023-04-25 16,547.30 16,644.10 16,450.50 16,644.10 0.0M
2023-04-24 16,644.10 16,644.10 16,547.30 16,644.10 0.0M
2023-04-21 17,224.70 17,224.70 16,837.60 16,837.60 0.0M
2023-04-20 17,224.70 17,224.70 16,644.10 16,644.10 0.0M
2023-04-19 16,934.40 17,224.70 16,740.80 16,740.80 0.0M
2023-04-18 17,224.70 17,224.70 16,644.10 16,644.10 0.0M
2023-04-17 16,740.80 16,740.80 16,450.50 16,450.50 0.0M
2023-04-14 16,837.60 17,224.70 16,740.80 16,740.80 0.0M
2023-04-13 16,740.80 17,031.10 16,740.80 16,837.60 0.0M
2023-04-12 16,934.40 16,934.40 16,934.40 16,934.40 0.0M
2023-04-11 17,224.70 17,224.70 17,127.90 17,127.90 0.0M
2023-04-10 17,031.10 17,321.40 16,740.80 17,031.10 0.0M
2023-04-07 16,934.40 16,934.40 16,837.60 16,934.40 0.0M
2023-04-06 16,934.40 17,127.90 16,934.40 17,031.10 0.0M
2023-04-05 17,224.70 17,224.70 17,031.10 17,031.10 0.0M
2023-04-04 17,127.90 17,224.70 16,934.40 17,127.90 0.0M
2023-04-03 17,321.40 17,321.40 17,031.10 17,127.90 0.0M
2023-03-31 16,934.40 16,934.40 16,934.40 16,934.40 0.0M
2023-03-30 16,934.40 17,224.70 16,837.60 17,031.10 0.0M
2023-03-29 17,127.90 17,127.90 17,031.10 17,031.10 0.0M
2023-03-28 17,321.40 17,321.40 16,934.40 17,127.90 0.0M
2023-03-27 16,934.40 17,031.10 16,934.40 16,934.40 0.0M
2023-03-24 17,321.40 17,321.40 17,127.90 17,127.90 0.0M
2023-03-23 17,418.20 17,418.20 17,224.70 17,224.70 0.0M
2023-03-22 17,127.90 17,127.90 17,127.90 17,127.90 0.0M
2023-03-21 17,611.70 17,611.70 17,031.10 17,031.10 0.0M
2023-03-20 16,837.60 17,031.10 16,837.60 17,031.10 0.0M
2023-03-17 17,321.40 17,321.40 16,934.40 16,934.40 0.0M
2023-03-16 17,515.00 17,515.00 16,934.40 16,934.40 0.0M
2023-03-15 17,224.70 17,321.40 17,127.90 17,321.40 0.0M
2023-03-14 17,515.00 17,515.00 16,644.10 16,934.40 0.0M
2023-03-13 17,418.20 17,418.20 16,837.60 17,127.90 0.0M
2023-03-10 17,805.30 17,805.30 17,418.20 17,515.00 0.0M
2023-03-09 17,321.40 17,805.30 17,127.90 17,611.70 0.1M
2023-03-08 17,321.40 17,321.40 16,934.40 16,934.40 0.0M
2023-03-07 17,418.20 17,418.20 17,031.10 17,031.10 0.0M
2023-03-06 17,418.20 17,418.20 17,321.40 17,418.20 0.0M
2023-03-03 17,127.90 17,224.70 16,934.40 17,031.10 0.1M
2023-03-02 16,644.10 17,031.10 16,644.10 16,934.40 0.0M
2023-03-01 16,837.60 17,224.70 16,740.80 17,127.90 0.1M
2023-02-28 16,740.80 16,740.80 16,547.30 16,644.10 0.0M
2023-02-27 16,837.60 16,837.60 16,450.50 16,450.50 0.0M
2023-02-24 16,547.30 16,547.30 16,450.50 16,547.30 0.0M
2023-02-23 16,934.40 16,934.40 16,547.30 16,644.10 0.0M
2023-02-22 16,644.10 16,644.10 16,644.10 16,644.10 0.0M
2023-02-21 17,031.10 17,031.10 16,740.80 16,934.40 0.0M
2023-02-20 17,031.10 17,127.90 16,934.40 17,127.90 0.0M
2023-02-17 16,450.50 17,127.90 15,482.90 16,837.60 0.0M
2023-02-16 17,127.90 17,127.90 16,450.50 16,740.80 0.0M
2023-02-15 17,127.90 17,127.90 16,353.80 16,644.10 0.0M
2023-02-14 16,547.30 16,837.60 16,353.80 16,837.60 0.0M
2023-02-13 16,257.00 16,257.00 16,063.50 16,160.20 0.0M
2023-02-10 16,934.40 17,031.10 16,353.80 16,740.80 0.0M
2023-02-09 17,031.10 17,031.10 16,644.10 16,644.10 0.0M
2023-02-08 17,031.10 17,127.90 16,934.40 16,934.40 0.0M
2023-02-07 17,708.50 17,708.50 16,257.00 16,740.80 0.0M
2023-02-06 16,934.40 16,934.40 16,450.50 16,644.10 0.0M
2023-02-03 16,353.80 16,644.10 16,353.80 16,644.10 0.0M
2023-02-02 16,450.50 17,321.40 16,450.50 16,934.40 0.0M
2023-02-01 16,934.40 17,902.10 16,934.40 17,418.20 0.1M
2023-01-31 16,450.50 16,837.60 16,353.80 16,837.60 0.0M
2023-01-30 16,257.00 16,257.00 15,773.20 16,160.20 0.0M
2023-01-27 16,160.20 16,353.80 16,160.20 16,257.00 0.0M
2023-01-19 15,676.40 16,644.10 15,676.40 16,160.20 0.0M
2023-01-18 15,482.90 15,676.40 15,482.90 15,676.40 0.0M
2023-01-17 15,676.40 15,676.40 15,386.10 15,676.40 0.0M
2023-01-16 15,966.70 15,966.70 15,482.90 15,482.90 0.0M
2023-01-13 15,482.90 15,482.90 15,386.10 15,482.90 0.0M
2023-01-12 15,773.20 15,773.20 15,386.10 15,579.60 0.0M
2023-01-11 16,063.50 16,063.50 15,482.90 15,869.90 0.0M
2023-01-10 15,579.60 16,353.80 15,289.30 16,353.80 0.0M
2023-01-09 16,257.00 16,257.00 15,095.80 15,579.60 0.0M
2023-01-06 16,353.80 16,353.80 15,482.90 15,579.60 0.0M
2023-01-05 16,353.80 16,353.80 16,063.50 16,160.20 0.0M
2023-01-04 16,353.80 16,450.50 16,063.50 16,063.50 0.0M
2023-01-03 15,386.10 16,353.80 15,289.30 16,353.80 0.0M