Power Engineering Consulting JSC 4 (TV4)

TV4
🏛️ ベトナム →
16,000.00
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
2022-12-30 11,002.70 11,088.00 11,002.70 11,002.70 0.1M
2022-12-29 11,002.70 11,002.70 11,002.70 11,002.70 0.0M
2022-12-28 11,002.70 11,002.70 11,002.70 11,002.70 0.0M
2022-12-27 10,746.90 11,088.00 10,746.90 11,088.00 0.0M
2022-12-26 11,002.70 11,173.30 10,917.40 11,173.30 0.0M
2022-12-23 11,770.40 11,770.40 11,770.40 11,770.40 0.0M
2022-12-22 11,088.00 11,088.00 11,088.00 11,088.00 0.0M
2022-12-21 11,002.70 11,002.70 10,917.40 10,917.40 0.0M
2022-12-20 11,940.90 11,940.90 11,940.90 11,940.90 0.0M
2022-12-19 11,002.70 11,002.70 11,002.70 11,002.70 0.0M
2022-12-16 11,002.70 11,088.00 11,002.70 11,002.70 0.0M
2022-12-15 11,258.60 11,258.60 10,917.40 11,002.70 0.0M
2022-12-14 11,343.90 11,343.90 11,088.00 11,088.00 0.0M
2022-12-13 11,088.00 11,088.00 11,088.00 11,088.00 0.0M
2022-12-12 11,088.00 11,173.30 11,088.00 11,088.00 0.0M
2022-12-09 11,088.00 11,088.00 11,088.00 11,088.00 0.0M
2022-12-08 11,343.90 11,343.90 11,088.00 11,343.90 0.1M
2022-12-07 11,088.00 11,088.00 10,917.40 11,088.00 0.0M
2022-12-06 11,258.60 11,343.90 11,258.60 11,343.90 0.0M
2022-12-05 11,173.30 11,343.90 11,088.00 11,343.90 0.0M
2022-12-02 11,685.10 11,685.10 11,599.80 11,599.80 0.0M
2022-12-01 11,685.10 11,685.10 11,173.30 11,173.30 0.0M
2022-11-30 11,343.90 11,770.40 10,746.90 11,770.40 0.0M
2022-11-29 11,514.50 11,855.70 11,343.90 11,855.70 0.0M
2022-11-28 11,514.50 11,514.50 11,429.20 11,514.50 0.0M
2022-11-25 11,343.90 11,343.90 11,343.90 11,344.00 0.0M
2022-11-24 11,770.40 11,770.40 11,258.60 11,344.00 0.0M
2022-11-23 11,343.90 11,343.90 11,088.00 11,259.00 0.1M
2022-11-22 11,343.90 11,343.90 11,088.00 11,259.00 0.1M
2022-11-18 11,088.00 11,258.60 10,917.40 11,088.00 0.0M
2022-11-17 11,088.00 11,088.00 11,088.00 11,088.00 0.1M
2022-11-16 10,576.30 11,002.70 10,576.30 11,003.00 0.0M
2022-11-15 11,002.70 11,002.70 10,235.10 10,576.00 0.0M
2022-11-14 11,514.50 11,514.50 11,088.00 11,259.00 0.0M
2022-11-11 11,599.80 11,599.80 11,599.80 11,600.00 0.0M
2022-11-10 12,708.60 12,708.60 10,576.30 11,600.00 0.0M
2022-11-09 11,514.50 11,940.90 11,514.50 11,685.00 0.0M
2022-11-08 11,118.50 11,346.90 11,118.50 11,347.00 0.0M
2022-11-07 11,194.60 11,194.60 11,118.50 11,118.00 0.0M
2022-11-04 12,081.64 12,244.90 12,081.64 12,244.90 0.0M
2022-11-03 12,244.90 12,244.90 12,244.90 12,244.90 0.0M
2022-11-02 12,244.90 12,244.90 12,244.90 12,244.90 0.1M
2022-11-01 12,244.90 12,244.90 12,244.90 12,244.90 0.1M
2022-10-31 12,653.06 12,653.06 11,591.84 12,244.90 0.0M
2022-10-28 12,326.53 12,653.06 12,244.90 12,653.06 0.0M
2022-10-27 12,244.90 12,326.53 12,244.90 12,326.53 0.0M
2022-10-26 12,163.27 12,244.90 11,591.84 11,836.74 0.0M
2022-10-25 12,163.27 12,244.90 12,163.27 12,244.90 0.0M
2022-10-24 12,408.17 12,408.17 12,081.64 12,244.90 0.1M
2022-10-21 13,224.49 13,224.49 12,979.59 12,979.59 0.0M
2022-10-20 12,816.33 13,224.49 12,816.33 13,224.49 0.0M
2022-10-18 12,408.17 13,714.29 12,408.17 13,714.29 0.1M
2022-10-17 13,061.23 13,632.66 13,061.23 13,469.39 0.0M
2022-10-14 13,714.29 13,714.29 13,469.39 13,469.39 0.0M
2022-10-13 13,061.23 13,795.92 13,061.23 13,551.02 0.0M
2022-10-11 13,714.29 13,714.29 12,734.70 13,551.02 0.0M
2022-10-10 14,040.82 14,040.82 14,040.82 14,040.82 0.0M
2022-10-07 13,714.29 13,714.29 13,714.29 13,714.29 0.0M
2022-10-06 13,959.19 13,959.19 13,959.19 13,959.19 0.0M
2022-10-05 13,959.19 13,959.19 13,959.19 13,959.19 0.0M
2022-10-04 13,551.02 14,204.08 13,387.76 13,387.76 0.0M
2022-10-03 14,857.15 14,857.15 14,857.15 14,857.15 0.0M
2022-09-30 13,714.29 14,040.82 13,714.29 14,040.82 0.0M
2022-09-28 14,367.35 14,367.35 13,714.29 14,285.72 0.0M
2022-09-27 14,530.61 14,530.61 13,877.55 14,530.61 0.0M
2022-09-26 13,795.92 13,795.92 13,795.92 13,795.92 0.0M
2022-09-23 13,877.55 14,204.08 13,877.55 14,204.08 0.0M
2022-09-22 13,551.02 14,285.72 13,551.02 14,285.72 0.0M
2022-09-21 14,285.72 14,285.72 14,285.72 14,285.72 0.0M
2022-09-20 14,204.08 14,204.08 13,877.55 14,204.08 0.0M
2022-09-19 13,959.19 14,775.51 13,959.19 14,204.08 0.1M
2022-09-16 14,367.35 14,530.61 14,204.08 14,204.08 0.0M
2022-09-15 14,285.72 14,693.88 14,285.72 14,693.88 0.0M
2022-09-14 14,693.88 14,693.88 14,367.35 14,693.88 0.0M
2022-09-13 14,367.35 15,346.94 14,367.35 15,102.04 0.2M
2022-09-12 14,367.35 14,448.98 14,367.35 14,367.35 0.0M
2022-09-09 14,530.61 14,530.61 14,448.98 14,448.98 0.1M
2022-09-08 14,367.35 14,530.61 14,367.35 14,448.98 0.0M
2022-09-07 14,530.61 14,612.25 14,448.98 14,448.98 0.1M
2022-09-06 14,530.61 14,775.51 14,530.61 14,693.88 0.0M
2022-09-05 14,367.35 14,857.15 14,367.35 14,693.88 0.1M
2022-08-31 14,938.78 14,938.78 14,938.78 14,938.78 0.0M
2022-08-30 14,775.51 14,857.15 13,632.66 14,857.15 0.0M
2022-08-29 14,367.35 15,020.41 14,367.35 14,693.88 0.0M
2022-08-26 14,775.51 14,857.15 14,693.88 14,693.88 0.0M
2022-08-25 14,857.15 15,020.41 14,693.88 15,020.41 0.0M
2022-08-24 14,775.51 14,775.51 14,693.88 14,693.88 0.0M
2022-08-23 15,265.31 15,265.31 15,020.41 15,102.04 0.1M
2022-08-22 15,265.31 15,265.31 15,265.31 15,265.31 0.0M
2022-08-19 15,183.68 15,265.31 15,183.68 15,265.31 0.0M
2022-08-18 15,020.41 15,265.31 15,020.41 15,102.04 0.1M
2022-08-17 15,020.41 15,265.31 14,938.78 15,020.41 0.0M
2022-08-16 15,183.68 15,265.31 15,102.04 15,183.68 0.1M
2022-08-15 15,428.57 15,428.57 14,857.15 15,346.94 0.1M
2022-08-12 15,102.04 15,346.94 15,102.04 15,102.04 0.1M
2022-08-11 15,102.04 15,102.04 14,693.88 15,020.41 0.0M
2022-08-10 15,020.41 15,020.41 15,020.41 15,020.41 0.0M
2022-08-09 15,020.41 15,102.04 15,020.41 15,020.41 0.0M
2022-08-08 14,775.51 15,020.41 14,775.51 15,020.41 0.1M
2022-08-05 15,102.04 15,102.04 15,020.41 15,020.41 0.0M
2022-08-04 14,938.78 15,020.41 14,938.78 15,020.41 0.1M
2022-08-03 15,102.04 15,102.04 14,693.88 14,938.78 0.0M
2022-08-02 15,020.41 15,102.04 14,857.15 15,102.04 0.0M
2022-08-01 15,183.68 15,183.68 14,857.15 15,102.04 0.1M
2022-07-29 15,020.41 15,183.68 15,020.41 15,183.68 0.0M
2022-07-28 14,693.88 15,020.41 14,693.88 15,020.41 0.0M
2022-07-27 15,020.41 15,020.41 14,693.88 14,693.88 0.0M
2022-07-26 14,693.88 15,020.41 14,612.25 15,020.41 0.1M
2022-07-25 15,510.21 15,510.21 15,020.41 15,020.41 0.0M
2022-07-22 15,428.57 15,428.57 15,428.57 15,428.57 0.0M
2022-07-20 14,938.78 15,183.68 14,775.51 15,183.68 0.0M
2022-07-19 14,938.78 15,102.04 14,938.78 15,102.04 0.1M
2022-07-14 15,020.41 15,183.68 14,938.78 15,102.04 0.0M
2022-07-13 14,285.72 15,102.04 14,285.72 15,102.04 0.0M
2022-07-12 14,693.88 15,020.41 14,693.88 15,020.41 0.0M
2022-07-11 15,428.57 15,428.57 15,428.57 15,428.57 0.0M
2022-07-08 14,693.88 15,020.41 14,693.88 15,020.41 0.0M
2022-07-07 14,938.78 14,938.78 14,857.15 14,938.78 0.2M
2022-07-06 14,693.88 14,693.88 14,693.88 14,693.88 0.0M
2022-07-04 15,020.41 15,102.04 14,775.51 15,102.04 0.2M
2022-07-01 15,102.04 15,102.04 14,693.88 14,693.88 0.0M
2022-06-29 13,959.19 15,183.68 13,959.19 15,183.68 0.1M
2022-06-28 15,346.94 15,346.94 13,877.55 14,448.98 0.1M
2022-06-27 14,693.88 14,857.15 14,530.61 14,612.25 0.0M
2022-06-24 15,510.21 15,510.21 14,530.61 14,530.61 0.0M
2022-06-23 15,673.47 15,918.37 15,673.47 15,918.37 0.0M
2022-06-20 15,673.47 16,081.64 15,673.47 16,081.64 0.0M
2022-06-17 15,510.21 16,244.90 15,510.21 16,163.27 0.0M
2022-06-15 16,326.53 16,326.53 16,326.53 16,326.53 0.0M
2022-06-14 15,836.74 15,918.37 15,836.74 15,918.37 0.0M
2022-06-13 16,326.53 16,326.53 16,163.27 16,163.27 0.0M
2022-06-10 16,326.53 16,897.96 15,918.37 16,734.70 0.2M
2022-06-09 15,918.37 17,142.86 15,918.37 16,897.96 0.1M
2022-06-08 15,918.37 15,918.37 15,918.37 15,918.37 0.0M
2022-06-07 16,244.90 16,244.90 15,510.21 15,918.37 0.0M
2022-06-06 15,918.37 16,000.00 15,918.37 15,918.37 0.0M
2022-06-03 15,918.37 15,918.37 15,918.37 15,918.37 0.0M
2022-06-02 16,326.53 16,326.53 15,918.37 16,326.53 0.1M
2022-06-01 16,000.00 16,571.43 16,000.00 16,326.53 0.1M
2022-05-31 16,000.00 16,653.06 15,918.37 16,571.43 0.0M
2022-05-30 15,918.37 16,081.64 15,836.74 16,081.64 0.1M
2022-05-27 16,408.17 16,653.06 16,408.17 16,571.43 0.0M
2022-05-26 15,673.47 16,734.70 15,673.47 16,326.53 0.1M
2022-05-25 16,408.17 16,653.06 15,918.37 16,653.06 0.0M
2022-05-24 15,918.37 16,571.43 15,918.37 16,571.43 0.1M
2022-05-23 15,755.10 16,326.53 15,755.10 16,326.53 0.2M
2022-05-20 16,163.27 16,163.27 16,163.27 16,163.27 0.0M
2022-05-19 15,755.10 16,000.00 15,755.10 16,000.00 0.1M
2022-05-18 15,836.74 15,918.37 15,510.21 15,918.37 0.0M
2022-05-17 15,918.37 15,918.37 15,102.04 15,918.37 0.1M
2022-05-16 15,510.21 16,326.53 15,510.21 15,510.21 0.1M
2022-05-13 17,387.76 17,387.76 16,163.27 16,163.27 0.0M
2022-05-12 17,142.86 17,142.86 17,142.86 17,142.86 0.0M
2022-05-11 16,489.80 17,142.86 16,489.80 16,734.70 0.0M
2022-05-10 16,081.64 17,142.86 16,081.64 17,142.86 0.0M
2022-05-09 15,755.10 16,816.33 15,755.10 16,816.33 0.0M
2022-05-06 17,959.19 17,959.19 16,816.33 17,142.86 0.0M
2022-05-05 17,551.02 17,959.19 17,142.86 17,959.19 0.1M
2022-05-04 16,734.70 17,959.19 16,734.70 17,959.19 0.0M
2022-04-29 15,755.10 16,734.70 15,755.10 16,734.70 0.0M
2022-04-28 16,326.53 16,734.70 15,673.47 16,326.53 0.0M
2022-04-27 15,591.84 16,326.53 15,591.84 16,326.53 0.0M
2022-04-26 15,102.04 15,591.84 15,102.04 15,591.84 0.0M
2022-04-25 16,326.53 16,326.53 15,428.57 15,591.84 0.0M
2022-04-22 17,142.86 17,142.86 15,591.84 16,326.53 0.0M
2022-04-21 15,510.21 17,142.86 15,510.21 17,142.86 0.0M
2022-04-20 17,142.86 17,224.49 16,816.33 17,142.86 0.1M
2022-04-19 17,142.86 17,959.19 17,142.86 17,551.02 0.1M
2022-04-18 17,306.13 17,306.13 16,326.53 17,142.86 0.1M
2022-04-15 16,979.59 17,551.02 16,979.59 17,142.86 0.0M
2022-04-14 17,877.56 17,877.56 16,734.70 17,469.39 0.0M
2022-04-13 17,142.86 17,877.56 16,571.43 17,795.92 0.1M
2022-04-12 16,326.53 17,142.86 16,326.53 17,142.86 0.0M
2022-04-08 17,224.49 17,306.13 17,142.86 17,142.86 0.0M
2022-04-07 17,224.49 17,551.02 17,224.49 17,306.13 0.1M
2022-04-06 17,469.39 17,551.02 16,081.64 17,142.86 0.1M
2022-04-05 17,551.02 19,265.31 17,469.39 17,469.39 0.3M
2022-04-04 17,551.02 17,551.02 16,571.43 17,551.02 0.1M
2022-04-01 17,469.39 17,714.29 16,326.53 17,551.02 0.1M
2022-03-31 15,918.37 17,469.39 15,918.37 17,469.39 0.2M
2022-03-30 15,918.37 16,571.43 15,265.31 15,918.37 0.1M
2022-03-29 14,612.25 15,918.37 14,530.61 15,918.37 0.1M
2022-03-28 14,530.61 14,612.25 14,530.61 14,530.61 0.0M
2022-03-25 14,612.25 14,693.88 14,612.25 14,612.25 0.0M
2022-03-24 14,448.98 14,693.88 14,448.98 14,530.61 0.0M
2022-03-23 14,367.35 14,448.98 14,285.72 14,448.98 0.0M
2022-03-22 14,285.72 14,448.98 14,285.72 14,448.98 0.0M
2022-03-21 14,040.82 14,530.61 14,040.82 14,448.98 0.0M
2022-03-18 14,530.61 14,530.61 14,448.98 14,530.61 0.0M
2022-03-17 14,530.61 14,530.61 14,530.61 14,530.61 0.0M
2022-03-16 14,530.61 14,530.61 14,530.61 14,530.61 0.0M
2022-03-15 14,367.35 14,612.25 14,367.35 14,612.25 0.0M
2022-03-14 14,693.88 14,857.15 14,122.45 14,612.25 0.0M
2022-03-11 14,530.61 15,020.41 14,530.61 14,693.88 0.0M
2022-03-10 14,204.08 14,448.98 14,204.08 14,448.98 0.0M
2022-03-09 14,285.72 14,285.72 14,204.08 14,204.08 0.0M
2022-03-08 14,367.35 14,367.35 14,285.72 14,285.72 0.0M
2022-03-07 14,285.72 14,367.35 14,285.72 14,367.35 0.0M
2022-03-04 14,204.08 14,285.72 14,204.08 14,285.72 0.0M
2022-03-03 14,204.08 14,285.72 14,204.08 14,285.72 0.0M
2022-03-02 14,285.72 14,285.72 14,122.45 14,204.08 0.0M
2022-03-01 14,204.08 14,285.72 14,204.08 14,285.72 0.0M
2022-02-28 14,122.45 14,204.08 14,122.45 14,204.08 0.0M
2022-02-25 14,204.08 14,204.08 14,204.08 14,204.08 0.0M
2022-02-24 14,367.35 14,367.35 14,122.45 14,285.72 0.1M
2022-02-23 14,122.45 14,367.35 14,122.45 14,367.35 0.0M
2022-02-22 14,204.08 14,367.35 14,204.08 14,204.08 0.0M
2022-02-21 14,367.35 14,367.35 14,285.72 14,285.72 0.0M
2022-02-18 14,367.35 14,367.35 14,367.35 14,367.35 0.0M
2022-02-17 14,367.35 14,367.35 14,285.72 14,285.72 0.0M
2022-02-16 14,204.08 14,285.72 14,204.08 14,285.72 0.0M
2022-02-15 14,204.08 14,285.72 14,204.08 14,285.72 0.0M
2022-02-14 14,204.08 14,204.08 14,204.08 14,204.08 0.0M
2022-02-11 14,122.45 14,285.72 13,959.19 14,285.72 0.0M
2022-02-10 14,285.72 14,285.72 14,122.45 14,122.45 0.0M
2022-02-09 14,122.45 14,122.45 14,040.82 14,122.45 0.0M
2022-02-08 14,122.45 14,693.88 13,959.19 14,530.61 0.0M
2022-02-07 14,204.08 14,204.08 13,959.19 14,040.82 0.0M
2022-01-28 13,714.29 14,204.08 13,714.29 14,204.08 0.0M
2022-01-27 13,795.92 13,795.92 13,795.92 13,795.92 0.0M
2022-01-26 13,795.92 14,040.82 13,795.92 13,795.92 0.0M
2022-01-25 13,714.29 13,714.29 13,551.02 13,714.29 0.0M
2022-01-24 13,959.19 13,959.19 13,632.66 13,714.29 0.0M
2022-01-21 13,469.39 13,632.66 13,387.76 13,632.66 0.0M
2022-01-20 13,469.39 13,795.92 13,387.76 13,795.92 0.0M
2022-01-19 13,795.92 13,795.92 13,551.02 13,551.02 0.0M
2022-01-18 13,877.55 13,877.55 13,877.55 13,877.55 0.0M
2022-01-17 13,877.55 13,877.55 13,714.29 13,877.55 0.0M
2022-01-14 13,959.19 13,959.19 13,877.55 13,877.55 0.0M
2022-01-13 13,959.19 13,959.19 13,877.55 13,877.55 0.0M
2022-01-12 13,877.55 13,959.19 13,877.55 13,959.19 0.0M
2022-01-11 13,959.19 13,959.19 13,959.19 13,959.19 0.0M
2022-01-10 14,122.45 14,122.45 13,959.19 13,959.19 0.0M
2022-01-07 14,285.72 14,285.72 13,877.55 14,122.45 0.0M
2022-01-06 13,959.19 14,122.45 13,959.19 14,122.45 0.0M
2022-01-05 14,040.82 14,204.08 14,040.82 14,040.82 0.0M
2022-01-04 13,877.55 14,040.82 13,877.55 14,040.82 0.0M