PORTSERCO (PRC)

PRC
🏛️ ベトナム →
18,300.00
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
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 7,545.80 8,285.60 7,545.80 8,285.60 0.0M
2023-12-28 7,545.80 7,582.80 7,028.00 7,545.80 0.0M
2023-12-27 7,582.80 7,582.80 7,582.80 7,582.80 0.0M
2023-12-26 7,582.80 7,582.80 7,582.80 7,582.80 0.0M
2023-12-25 7,582.80 7,582.80 7,582.80 7,582.80 0.0M
2023-12-22 7,360.90 7,582.80 7,360.90 7,582.80 0.0M
2023-12-21 7,397.90 7,397.90 6,917.00 6,917.00 0.0M
2023-12-19 7,471.80 7,471.80 7,471.80 7,471.80 0.0M
2023-12-18 7,582.80 7,582.80 7,545.80 7,545.80 0.0M
2023-12-15 7,582.80 7,582.80 6,917.00 6,917.00 0.0M
2023-12-14 7,656.80 7,656.80 7,397.90 7,619.80 0.0M
2023-12-13 7,656.80 7,656.80 7,656.80 7,656.80 0.0M
2023-12-12 7,508.80 7,767.80 6,917.00 7,656.80 0.0M
2023-12-11 6,880.00 7,508.80 6,880.00 7,508.80 0.0M
2023-12-08 6,843.00 6,843.00 6,843.00 6,843.00 0.0M
2023-12-07 7,175.90 7,175.90 7,138.90 7,138.90 0.0M
2023-12-06 7,175.90 7,175.90 7,175.90 7,175.90 0.0M
2023-12-05 7,249.90 7,249.90 7,212.90 7,212.90 0.0M
2023-12-04 7,212.90 7,249.90 7,212.90 7,249.90 0.0M
2023-12-01 7,028.00 7,249.90 7,028.00 7,212.90 0.0M
2023-11-29 6,917.00 7,028.00 6,917.00 7,028.00 0.0M
2023-11-28 6,880.00 6,917.00 6,880.00 6,917.00 0.0M
2023-11-27 6,917.00 6,954.00 6,917.00 6,954.00 0.0M
2023-11-24 6,917.00 6,917.00 6,917.00 6,917.00 0.0M
2023-11-23 6,917.00 6,917.00 6,917.00 6,917.00 0.0M
2023-11-22 6,732.10 6,843.00 6,732.10 6,843.00 0.0M
2023-11-21 7,397.90 7,397.90 7,397.90 7,397.90 0.0M
2023-11-20 6,843.00 6,954.00 6,843.00 6,954.00 0.0M
2023-11-17 7,065.00 7,360.90 7,065.00 7,360.90 0.0M
2023-11-16 7,582.80 7,582.80 7,434.80 7,582.80 0.0M
2023-11-15 7,767.80 7,767.80 7,212.90 7,582.80 0.0M
2023-11-14 7,767.80 7,767.80 7,767.80 7,767.80 0.0M
2023-11-13 7,767.80 7,767.80 7,397.90 7,397.90 0.0M
2023-11-10 8,100.70 8,100.70 7,434.80 7,434.80 0.0M
2023-11-09 8,248.60 8,248.60 7,730.80 8,100.70 0.0M
2023-11-08 8,396.60 8,396.60 7,582.80 8,137.60 0.0M
2023-11-07 7,619.80 7,656.80 7,582.80 7,656.80 0.1M
2023-11-06 6,806.00 6,991.00 6,806.00 6,991.00 0.0M
2023-11-02 6,362.20 6,362.20 6,362.20 6,362.20 0.0M
2023-11-01 6,436.10 6,547.10 6,436.10 6,547.10 0.0M
2023-10-30 6,436.10 6,436.10 6,436.10 6,436.10 0.0M
2023-10-27 6,288.20 6,288.20 6,288.20 6,288.20 0.0M
2023-10-26 6,658.10 6,658.10 6,177.20 6,288.20 0.0M
2023-10-25 6,658.10 6,658.10 6,658.10 6,658.10 0.0M
2023-10-24 6,880.00 6,880.00 6,473.10 6,658.10 0.0M
2023-10-23 6,917.00 6,954.00 6,880.00 6,880.00 0.0M
2023-10-20 6,658.10 6,954.00 6,658.10 6,954.00 0.0M
2023-10-17 6,584.10 6,806.00 6,584.10 6,806.00 0.0M
2023-10-13 6,362.20 6,880.00 6,362.20 6,880.00 0.0M
2023-10-12 7,360.90 7,360.90 6,658.10 6,806.00 0.0M
2023-10-11 6,880.00 6,880.00 6,510.10 6,806.00 0.0M
2023-10-10 6,584.10 6,584.10 6,584.10 6,584.10 0.0M
2023-10-09 6,658.10 6,658.10 6,584.10 6,584.10 0.0M
2023-10-05 6,732.10 6,732.10 6,658.10 6,658.10 0.0M
2023-10-04 6,510.10 6,510.10 6,510.10 6,510.10 0.0M
2023-10-03 6,510.10 6,510.10 6,510.10 6,510.10 0.0M
2023-10-02 6,473.10 6,510.10 6,473.10 6,510.10 0.0M
2023-09-29 6,288.20 6,288.20 5,918.30 6,251.20 0.0M
2023-09-28 6,288.20 6,288.20 6,288.20 6,288.20 0.0M
2023-09-27 6,547.10 6,547.10 6,288.20 6,288.20 0.0M
2023-09-26 6,362.20 6,843.00 5,955.30 5,955.30 0.0M
2023-09-25 6,436.10 6,436.10 6,325.20 6,325.20 0.0M
2023-09-22 6,658.10 7,028.00 6,436.10 6,436.10 0.0M
2023-09-21 6,658.10 6,917.00 6,658.10 6,658.10 0.0M
2023-09-20 6,806.00 7,323.90 6,806.00 7,138.90 0.0M
2023-09-19 6,843.00 6,843.00 6,806.00 6,806.00 0.0M
2023-09-18 6,288.20 6,288.20 6,288.20 6,288.20 0.0M
2023-09-15 6,399.10 6,473.10 6,399.10 6,399.10 0.0M
2023-09-14 6,510.10 6,621.10 6,510.10 6,584.10 0.0M
2023-09-13 6,695.10 6,695.10 6,510.10 6,695.10 0.0M
2023-09-12 6,658.10 6,658.10 6,584.10 6,621.10 0.0M
2023-09-11 6,732.10 6,806.00 6,621.10 6,695.10 0.0M
2023-09-08 6,547.10 7,028.00 6,547.10 6,880.00 0.0M
2023-09-07 7,028.00 7,028.00 6,954.00 6,954.00 0.0M
2023-09-06 6,843.00 6,917.00 6,732.10 6,843.00 0.0M
2023-09-05 6,880.00 6,880.00 6,695.10 6,695.10 0.0M
2023-08-31 6,843.00 6,843.00 6,769.00 6,806.00 0.0M
2023-08-30 6,843.00 6,843.00 6,695.10 6,732.10 0.0M
2023-08-29 6,843.00 6,991.00 6,695.10 6,695.10 0.0M
2023-08-28 6,732.10 6,843.00 6,695.10 6,843.00 0.0M
2023-08-25 6,732.10 6,732.10 6,695.10 6,695.10 0.0M
2023-08-23 6,658.10 6,695.10 6,658.10 6,658.10 0.0M
2023-08-22 6,880.00 6,880.00 6,843.00 6,843.00 0.0M
2023-08-21 6,917.00 6,917.00 6,917.00 6,917.00 0.0M
2023-08-18 7,028.00 7,028.00 6,621.10 6,954.00 0.0M
2023-08-17 6,732.10 7,212.90 6,732.10 7,175.90 0.0M
2023-08-16 6,769.00 6,991.00 6,769.00 6,991.00 0.0M
2023-08-14 6,732.10 6,769.00 6,732.10 6,769.00 0.0M
2023-08-10 6,880.00 6,880.00 6,880.00 6,880.00 0.0M
2023-08-09 6,954.00 7,360.90 6,843.00 6,880.00 0.0M
2023-08-08 7,028.00 7,028.00 6,843.00 7,028.00 0.0M
2023-08-07 6,843.00 7,065.00 6,473.10 7,028.00 0.0M
2023-08-04 7,065.00 7,065.00 6,843.00 7,028.00 0.0M
2023-08-03 6,954.00 6,954.00 6,954.00 6,954.00 0.0M
2023-08-02 6,843.00 7,028.00 6,843.00 7,028.00 0.0M
2023-08-01 6,954.00 7,065.00 6,954.00 7,065.00 0.0M
2023-07-31 7,065.00 7,065.00 6,880.00 6,954.00 0.0M
2023-07-28 7,028.00 7,028.00 6,954.00 6,954.00 0.0M
2023-07-27 7,028.00 7,138.90 6,843.00 7,028.00 0.0M
2023-07-26 7,065.00 7,101.90 7,065.00 7,101.90 0.0M
2023-07-25 7,212.90 7,212.90 7,212.90 7,212.90 0.0M
2023-07-24 7,323.90 7,397.90 6,991.00 7,323.90 0.0M
2023-07-21 7,065.00 7,323.90 7,028.00 7,323.90 0.0M
2023-07-20 7,101.90 7,212.90 7,065.00 7,212.90 0.0M
2023-07-19 7,323.90 7,323.90 7,286.90 7,286.90 0.0M
2023-07-18 7,323.90 7,323.90 7,286.90 7,286.90 0.0M
2023-07-17 7,028.00 7,175.90 7,028.00 7,175.90 0.0M
2023-07-14 7,101.90 7,138.90 7,028.00 7,028.00 0.0M
2023-07-13 7,212.90 7,212.90 7,065.00 7,138.90 0.0M
2023-07-12 7,286.90 7,286.90 7,065.00 7,138.90 0.0M
2023-07-11 7,101.90 7,286.90 7,028.00 7,286.90 0.0M
2023-07-10 7,065.00 7,175.90 7,065.00 7,138.90 0.0M
2023-07-07 7,028.00 7,065.00 6,917.00 7,065.00 0.0M
2023-07-06 7,101.90 7,286.90 7,028.00 7,249.90 0.0M
2023-07-05 7,286.90 7,286.90 7,212.90 7,249.90 0.0M
2023-07-04 7,360.90 7,360.90 7,360.90 7,360.90 0.0M
2023-07-03 7,323.90 7,360.90 7,323.90 7,360.90 0.0M
2023-06-30 7,028.00 7,138.90 7,028.00 7,065.00 0.0M
2023-06-29 7,397.90 7,397.90 7,286.90 7,286.90 0.0M
2023-06-28 7,323.90 7,397.90 7,286.90 7,397.90 0.0M
2023-06-27 7,397.90 7,397.90 7,360.90 7,360.90 0.0M
2023-06-26 7,397.90 7,471.80 7,397.90 7,397.90 0.0M
2023-06-23 7,471.80 7,582.80 7,471.80 7,508.80 0.0M
2023-06-22 7,434.80 7,471.80 7,397.90 7,471.80 0.0M
2023-06-21 7,471.80 7,545.80 7,249.90 7,249.90 0.0M
2023-06-20 7,434.80 7,545.80 7,212.90 7,434.80 0.0M
2023-06-19 7,397.90 7,582.80 7,397.90 7,582.80 0.0M
2023-06-16 7,471.80 7,582.80 7,471.80 7,508.80 0.0M
2023-06-15 7,619.80 7,619.80 7,471.80 7,471.80 0.0M
2023-06-14 7,656.80 7,767.80 7,656.80 7,656.80 0.0M
2023-06-13 7,582.80 7,730.80 7,508.80 7,693.80 0.0M
2023-06-12 7,582.80 7,582.80 7,434.80 7,582.80 0.0M
2023-06-09 7,582.80 7,619.80 7,582.80 7,582.80 0.0M
2023-06-08 7,619.80 7,767.80 7,582.80 7,619.80 0.0M
2023-06-07 7,582.80 7,730.80 7,582.80 7,619.80 0.0M
2023-06-06 7,619.80 7,693.80 7,582.80 7,582.80 0.0M
2023-06-05 7,619.80 7,656.80 7,582.80 7,582.80 0.0M
2023-06-02 7,656.80 7,693.80 7,582.80 7,619.80 0.0M
2023-06-01 7,767.80 7,767.80 7,582.80 7,582.80 0.0M
2023-05-31 7,767.80 7,767.80 7,582.80 7,693.80 0.0M
2023-05-30 7,767.80 7,878.70 7,693.80 7,767.80 0.0M
2023-05-29 7,582.80 7,767.80 7,582.80 7,767.80 0.0M
2023-05-26 7,804.70 7,841.70 7,582.80 7,582.80 0.0M
2023-05-25 7,878.70 7,952.70 7,767.80 7,767.80 0.0M
2023-05-24 7,841.70 7,878.70 7,804.70 7,878.70 0.0M
2023-05-23 7,730.80 7,915.70 7,730.80 7,915.70 0.0M
2023-05-22 7,730.80 7,767.80 7,693.80 7,730.80 0.0M
2023-05-19 7,804.70 7,804.70 7,730.80 7,804.70 0.0M
2023-05-18 7,915.70 8,137.60 7,767.80 7,804.70 0.0M
2023-05-17 8,137.60 8,137.60 7,804.70 7,841.70 0.0M
2023-05-16 8,137.60 8,248.60 8,137.60 8,137.60 0.0M
2023-05-15 8,285.60 8,285.60 8,137.60 8,137.60 0.0M
2023-05-12 8,211.60 8,433.60 8,211.60 8,248.60 0.0M
2023-05-11 8,174.60 8,211.60 8,063.70 8,211.60 0.0M
2023-05-10 8,174.60 8,174.60 8,026.70 8,137.60 0.0M
2023-05-09 8,322.60 8,322.60 8,137.60 8,174.60 0.0M
2023-05-08 8,359.60 8,470.50 8,359.60 8,359.60 0.0M
2023-05-05 8,544.50 8,544.50 8,359.60 8,359.60 0.0M
2023-05-04 8,433.60 8,618.50 8,433.60 8,618.50 0.0M
2023-04-28 8,433.60 8,655.50 8,433.60 8,433.60 0.0M
2023-04-27 8,396.60 8,692.50 8,396.60 8,692.50 0.0M
2023-04-26 8,396.60 8,581.50 8,396.60 8,433.60 0.0M
2023-04-25 8,470.50 8,840.40 8,322.60 8,396.60 0.0M
2023-04-24 8,507.50 9,099.40 8,470.50 8,470.50 0.0M
2023-04-21 8,544.50 9,506.20 8,507.50 8,581.50 0.0M
2023-04-20 8,988.40 9,025.40 8,507.50 8,877.40 0.0M
2023-04-19 9,617.20 9,617.20 8,692.50 9,025.40 0.0M
2023-04-18 9,506.20 9,765.20 9,506.20 9,617.20 0.0M
2023-04-17 10,837.90 10,874.90 9,358.30 9,617.20 0.1M
2023-04-14 9,913.10 9,913.10 9,913.10 9,913.10 0.1M
2023-04-13 8,877.40 9,025.40 8,877.40 9,025.40 0.1M
2023-04-12 8,100.70 8,211.60 7,952.70 8,211.60 0.1M
2023-04-11 7,952.70 7,952.70 7,656.80 7,693.80 0.0M
2023-04-10 8,211.60 8,359.60 7,952.70 7,952.70 0.0M
2023-04-07 8,248.60 8,433.60 7,989.70 8,100.70 0.0M
2023-04-06 8,507.50 8,692.50 8,322.60 8,359.60 0.1M
2023-04-05 8,433.60 8,877.40 8,433.60 8,507.50 0.0M
2023-04-04 8,211.60 9,025.40 8,174.60 8,544.50 0.1M
2023-04-03 9,247.30 9,247.30 9,062.40 9,062.40 0.1M
2023-03-31 11,096.80 11,096.80 10,061.10 10,061.10 0.1M
2023-03-30 12,206.50 12,206.50 11,133.80 11,170.80 0.1M
2023-03-29 11,667.90 12,565.50 11,308.90 12,206.50 0.1M
2023-03-28 12,888.60 12,888.60 11,632.00 12,350.10 0.2M
2023-03-27 12,386.00 13,283.50 12,386.00 12,888.60 0.2M
2023-03-24 11,667.90 12,727.00 11,667.90 12,386.00 0.1M
2023-03-23 12,027.00 12,206.50 11,667.90 11,667.90 0.0M
2023-03-22 13,463.00 13,642.50 12,386.00 12,421.90 0.1M
2023-03-21 12,403.90 13,463.00 12,386.00 13,247.60 0.0M
2023-03-20 11,237.10 12,350.10 11,237.10 12,350.10 0.1M
2023-03-17 11,291.00 11,434.60 11,201.20 11,237.10 0.0M
2023-03-16 11,488.40 11,488.40 11,039.70 11,183.30 0.0M
2023-03-15 10,949.90 11,650.00 10,949.90 11,380.70 0.0M
2023-03-14 11,039.70 11,039.70 10,519.10 10,698.60 0.1M
2023-03-13 10,770.40 11,129.40 10,734.50 11,039.70 0.0M
2023-03-10 11,506.40 11,847.40 11,129.40 11,308.90 0.1M
2023-03-09 13,822.00 13,983.60 11,991.10 12,044.90 0.1M
2023-03-08 12,727.00 12,727.00 12,368.00 12,727.00 0.1M
2023-03-07 11,578.20 11,578.20 11,452.50 11,578.20 0.1M
2023-03-06 10,429.30 10,537.00 10,016.50 10,537.00 0.1M
2023-03-03 10,196.00 10,196.00 9,513.90 9,585.70 0.0M
2023-03-02 10,196.00 10,196.00 9,442.10 10,196.00 0.0M
2023-03-01 9,154.80 9,280.50 9,154.80 9,280.50 0.0M
2023-02-24 8,436.80 8,436.80 8,436.80 8,436.80 0.0M
2023-02-23 8,616.30 8,616.30 8,616.30 8,616.30 0.0M
2023-02-21 8,706.10 8,706.10 8,436.80 8,706.10 0.0M
2023-02-20 8,347.10 8,706.10 8,347.10 8,706.10 0.0M
2023-02-17 8,706.10 8,706.10 8,706.10 8,706.10 0.0M
2023-02-16 8,526.60 8,706.10 8,436.80 8,706.10 0.0M
2023-02-15 8,759.90 8,759.90 8,347.10 8,526.60 0.0M
2023-02-14 7,898.30 7,988.10 7,898.30 7,988.10 0.0M
2023-02-13 7,270.00 7,270.00 7,270.00 7,270.00 0.0M
2023-02-10 7,503.40 7,539.30 7,503.40 7,539.30 0.0M
2023-02-08 7,305.90 7,305.90 7,305.90 7,305.90 0.0M
2023-02-07 7,988.10 7,988.10 7,270.00 7,898.30 0.0M
2023-02-02 7,754.70 7,826.50 7,736.70 7,826.50 0.0M
2023-02-01 8,616.30 8,795.80 8,167.60 8,580.40 0.0M
2023-01-31 9,065.10 9,065.10 9,065.10 9,065.10 0.0M
2023-01-30 8,975.30 9,406.20 8,975.30 9,065.10 0.0M
2023-01-19 8,077.80 8,616.30 8,077.80 8,616.30 0.0M
2023-01-18 8,239.40 8,239.40 7,718.80 8,077.80 0.0M
2023-01-17 7,503.40 7,503.40 7,503.40 7,503.40 0.0M
2023-01-16 6,821.30 6,821.30 6,821.30 6,821.30 0.0M
2023-01-13 6,210.90 6,210.90 6,210.90 6,210.90 0.0M