Power Engineering Consulting JSC 2 (TV2)

TV2
🏛️ ベトナム →
34,700.00
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
2021-12-31 48,000.00 48,133.30 46,866.60 48,133.30 0.3M
2021-12-30 48,666.60 48,666.60 47,000.00 48,000.00 0.3M
2021-12-29 47,666.60 49,400.00 47,533.30 48,733.30 0.4M
2021-12-28 47,866.60 48,266.60 47,533.30 47,533.30 0.3M
2021-12-27 45,466.60 48,000.00 45,266.60 47,800.00 1.4M
2021-12-24 44,400.00 45,533.30 44,200.00 44,933.30 0.3M
2021-12-23 44,133.30 44,666.60 42,733.30 44,133.30 0.4M
2021-12-22 43,866.60 44,666.60 43,866.60 44,066.60 0.4M
2021-12-21 44,333.30 44,466.60 43,800.00 43,800.00 0.2M
2021-12-20 44,800.00 44,800.00 42,733.30 44,533.30 0.3M
2021-12-17 45,600.00 45,600.00 44,800.00 44,800.00 0.3M
2021-12-16 44,400.00 45,333.30 43,533.30 45,066.60 0.5M
2021-12-15 44,400.00 44,733.30 43,333.30 44,200.00 0.1M
2021-12-14 45,666.60 45,666.60 43,933.30 44,733.30 0.2M
2021-12-13 43,000.00 45,266.60 43,000.00 44,800.00 0.8M
2021-12-10 42,466.60 43,333.30 42,466.60 43,066.60 0.2M
2021-12-09 41,866.60 42,600.00 41,733.30 42,466.60 0.1M
2021-12-08 42,866.60 42,866.60 41,666.70 42,400.00 0.2M
2021-12-07 41,400.00 42,600.00 41,200.00 42,400.00 0.2M
2021-12-06 42,666.60 42,733.30 40,666.70 41,333.30 0.5M
2021-12-03 43,933.30 43,933.30 42,666.60 42,666.60 0.3M
2021-12-02 43,333.30 44,333.30 43,066.60 43,866.60 0.5M
2021-12-01 43,800.00 43,800.00 42,866.60 43,400.00 0.3M
2021-11-30 43,666.60 44,466.60 43,266.60 43,800.00 0.3M
2021-11-29 41,866.60 43,800.00 41,866.60 43,600.00 0.4M
2021-11-26 44,000.00 44,000.00 43,000.00 43,200.00 0.3M
2021-11-25 42,800.00 44,000.00 42,133.30 44,000.00 0.4M
2021-11-24 42,666.60 43,000.00 42,000.00 43,000.00 0.3M
2021-11-23 40,400.00 42,333.30 40,400.00 42,333.30 0.3M
2021-11-22 42,666.60 43,000.00 40,933.30 40,933.30 0.7M
2021-11-19 45,266.60 45,333.30 42,800.00 43,333.30 0.7M
2021-11-18 45,266.60 45,666.60 44,866.60 45,266.60 0.4M
2021-11-17 44,133.30 46,000.00 43,733.30 45,000.00 0.4M
2021-11-16 45,133.30 45,133.30 43,533.30 44,600.00 0.4M
2021-11-15 44,866.60 45,266.60 44,000.00 45,000.00 0.3M
2021-11-12 45,266.60 45,933.30 44,333.30 44,866.60 0.4M
2021-11-11 42,800.00 45,733.30 42,333.30 45,266.60 0.9M
2021-11-10 42,800.00 43,266.60 42,200.00 42,800.00 0.5M
2021-11-09 42,600.00 43,000.00 42,133.30 42,666.60 0.3M
2021-11-08 41,533.30 43,000.00 41,466.70 43,000.00 0.7M
2021-11-05 42,066.60 42,266.60 41,000.00 41,933.30 0.5M
2021-11-04 40,733.30 42,000.00 40,666.70 42,000.00 0.5M
2021-11-03 43,200.00 43,333.30 41,333.30 41,333.30 0.9M
2021-11-02 42,000.00 43,133.30 41,666.70 43,133.30 0.7M
2021-11-01 41,800.00 41,800.00 41,000.00 41,666.70 0.7M
2021-10-29 41,333.30 41,733.30 41,133.30 41,400.00 0.6M
2021-10-28 41,333.30 42,200.00 41,066.70 42,000.00 0.7M
2021-10-27 40,800.00 41,666.70 40,666.70 41,000.00 0.6M
2021-10-26 37,733.30 40,333.30 37,266.70 40,333.30 1.4M
2021-10-25 37,666.70 38,000.00 37,600.00 37,733.30 0.4M
2021-10-22 37,200.00 37,933.30 37,133.30 37,533.30 0.4M
2021-10-21 36,866.70 37,733.30 36,466.70 36,866.70 0.2M
2021-10-20 36,733.30 36,933.30 36,533.30 36,666.70 0.3M
2021-10-19 37,466.70 37,466.70 36,533.30 36,933.30 0.4M
2021-10-18 37,466.70 38,333.30 37,466.70 37,466.70 0.4M
2021-10-15 38,400.00 38,400.00 37,466.70 37,800.00 0.4M
2021-10-14 37,666.70 38,400.00 37,333.30 38,000.00 0.4M
2021-10-13 37,933.30 38,533.30 37,600.00 37,666.70 0.3M
2021-10-12 38,066.70 38,066.70 37,400.00 37,666.70 0.3M
2021-10-11 38,066.70 38,400.00 37,666.70 37,666.70 0.4M
2021-10-08 38,666.70 39,000.00 38,000.00 38,000.00 0.3M
2021-10-07 38,666.70 39,266.70 38,000.00 39,000.00 0.8M
2021-10-06 37,933.30 38,733.30 37,333.30 38,533.30 0.7M
2021-10-05 37,666.70 38,133.30 37,533.30 37,666.70 0.3M
2021-10-04 36,133.30 37,933.30 36,066.70 37,666.70 0.8M
2021-10-01 36,666.70 36,666.70 36,000.00 36,133.30 0.3M
2021-09-30 36,066.70 37,000.00 36,066.70 36,333.30 0.3M
2021-09-29 35,333.30 37,000.00 34,800.00 36,266.70 0.3M
2021-09-28 34,666.70 35,333.30 34,200.00 35,333.30 0.3M
2021-09-27 35,333.30 35,866.70 34,666.70 34,666.70 0.3M
2021-09-24 36,266.70 36,266.70 35,266.70 35,533.30 0.4M
2021-09-23 36,666.70 37,600.00 36,200.00 36,266.70 0.3M
2021-09-22 36,266.70 37,000.00 36,000.00 36,533.30 0.4M
2021-09-21 36,266.70 37,000.00 35,400.00 36,200.00 0.9M
2021-09-20 38,200.00 38,333.30 36,866.70 36,866.70 0.8M
2021-09-17 38,600.00 38,933.30 38,200.00 38,200.00 0.4M
2021-09-16 38,333.30 38,933.30 38,333.30 38,600.00 0.6M
2021-09-15 37,066.70 38,533.30 36,800.00 38,333.30 1.0M
2021-09-14 37,066.70 37,400.00 36,933.30 37,066.70 0.4M
2021-09-13 37,000.00 37,466.70 36,800.00 37,266.70 0.7M
2021-09-10 38,000.00 38,000.00 37,466.70 37,533.30 0.3M
2021-09-09 37,066.70 38,133.30 37,000.00 38,000.00 0.5M
2021-09-08 37,333.30 37,933.30 36,400.00 37,066.70 0.5M
2021-09-07 37,400.00 38,600.00 36,666.70 37,333.30 0.8M
2021-09-06 38,000.00 39,000.00 37,333.30 37,600.00 1.0M
2021-09-01 36,600.00 37,800.00 36,000.00 37,800.00 0.8M
2021-08-31 38,000.00 38,000.00 36,466.70 36,533.30 1.0M
2021-08-30 37,000.00 37,800.00 36,666.70 37,733.30 0.8M
2021-08-27 36,533.30 37,266.70 36,133.30 36,666.70 0.6M
2021-08-26 34,000.00 36,066.70 34,000.00 36,066.70 1.5M
2021-08-25 33,000.00 33,733.30 32,666.70 33,733.30 0.3M
2021-08-24 33,933.30 34,066.70 33,066.70 33,133.30 0.6M
2021-08-23 33,333.30 34,333.30 32,733.30 33,666.70 0.5M
2021-08-20 34,533.30 35,333.30 33,333.30 33,333.30 1.1M
2021-08-19 33,000.00 34,666.70 32,933.30 34,666.70 0.8M
2021-08-18 33,066.70 33,300.00 32,933.30 33,066.70 0.5M
2021-08-17 33,533.30 33,866.70 32,666.70 33,066.70 0.7M
2021-08-16 33,333.30 34,533.30 33,333.30 33,866.70 0.8M
2021-08-13 33,333.30 33,333.30 32,000.00 33,266.70 0.7M
2021-08-12 31,000.00 33,400.00 30,733.30 32,866.70 1.4M
2021-08-11 31,300.00 32,000.00 30,933.30 31,266.70 0.6M
2021-08-10 31,333.30 31,733.30 31,000.00 31,300.00 0.7M
2021-08-09 28,566.70 30,533.30 28,333.30 30,533.30 1.5M
2021-08-06 28,800.00 28,800.00 28,500.00 28,566.70 0.2M
2021-08-05 29,000.00 29,000.00 28,600.00 28,800.00 0.1M
2021-08-04 29,200.00 29,266.70 28,733.30 28,800.00 0.2M
2021-08-03 28,900.00 29,200.00 28,666.70 29,066.70 0.5M
2021-08-02 28,133.30 29,333.30 28,066.70 28,666.70 0.3M
2021-07-30 28,666.70 28,700.00 28,333.30 28,433.30 0.2M
2021-07-29 28,900.00 28,933.30 28,500.00 28,666.70 0.2M
2021-07-28 28,933.30 29,433.30 28,666.70 28,933.30 0.2M
2021-07-27 30,066.70 30,533.30 28,866.70 29,066.70 0.7M
2021-07-26 28,700.00 29,833.30 28,700.00 29,833.30 0.1M
2021-07-23 29,166.70 30,000.00 29,166.70 29,733.30 0.3M
2021-07-22 27,700.00 29,333.30 27,700.00 29,166.70 0.2M
2021-07-21 27,866.70 28,300.00 27,866.70 28,200.00 0.2M
2021-07-20 27,066.70 28,000.00 27,066.70 27,866.70 0.1M
2021-07-19 28,433.30 28,433.30 27,333.30 27,333.30 0.2M
2021-07-16 28,600.00 29,200.00 28,466.70 28,566.70 0.1M
2021-07-15 28,902.70 29,165.50 28,114.50 28,640.00 0.3M
2021-07-14 29,428.20 29,743.50 27,851.70 28,902.70 0.2M
2021-07-13 29,165.50 29,428.20 28,692.50 29,428.20 0.2M
2021-07-12 30,006.30 30,006.30 27,956.80 28,692.50 0.5M
2021-07-09 29,428.20 29,691.00 29,165.50 29,585.90 0.2M
2021-07-08 29,428.20 29,953.70 28,902.70 29,533.30 0.2M
2021-07-07 28,640.00 29,691.00 28,640.00 29,428.20 0.3M
2021-07-06 30,058.80 30,163.90 29,270.60 29,270.60 0.6M
2021-07-05 30,794.60 30,794.60 29,901.20 30,006.30 0.3M
2021-07-02 30,952.20 30,952.20 30,531.80 30,742.00 0.3M
2021-07-01 30,952.20 31,004.80 30,374.10 30,584.40 0.4M
2021-06-30 30,742.00 31,267.50 30,636.90 30,899.70 0.2M
2021-06-29 30,899.70 31,530.30 30,426.70 31,004.80 0.8M
2021-06-28 30,479.30 30,689.50 30,374.10 30,584.40 0.4M
2021-06-25 29,953.70 30,374.10 29,691.00 30,216.50 0.3M
2021-06-24 29,848.60 29,953.70 29,428.20 29,691.00 0.2M
2021-06-23 30,426.70 30,426.70 29,428.20 29,953.70 0.2M
2021-06-22 30,952.20 31,004.80 30,111.40 30,426.70 0.4M
2021-06-21 29,480.80 30,636.90 29,060.40 30,321.60 0.7M
2021-06-18 29,428.20 29,428.20 28,955.30 29,428.20 0.2M
2021-06-17 29,165.50 29,743.50 28,902.70 29,428.20 0.2M
2021-06-16 28,640.00 29,691.00 28,429.80 29,165.50 0.3M
2021-06-15 28,482.30 28,587.40 28,272.10 28,482.30 0.2M
2021-06-14 28,902.70 28,902.70 28,377.20 28,482.30 0.2M
2021-06-11 27,221.10 28,902.70 27,221.10 28,902.70 0.6M
2021-06-10 27,116.00 27,431.30 26,800.70 27,221.10 0.2M
2021-06-09 27,063.50 27,116.00 26,275.20 27,116.00 0.2M
2021-06-08 27,431.30 27,431.30 27,063.50 27,116.00 0.3M
2021-06-07 27,273.70 27,694.10 27,273.70 27,378.80 0.5M
2021-06-04 26,748.20 27,326.20 26,695.60 27,168.60 0.5M
2021-06-03 25,907.40 26,800.70 25,881.10 26,695.60 0.4M
2021-06-02 25,697.20 25,881.10 25,644.60 25,881.10 0.1M
2021-06-01 25,749.70 25,907.40 25,644.60 25,697.20 0.2M
2021-05-31 26,065.00 26,143.80 25,802.30 26,012.50 0.2M
2021-05-28 26,065.00 26,117.60 25,697.20 26,065.00 0.2M
2021-05-27 26,117.60 26,275.20 25,959.90 26,065.00 0.1M
2021-05-26 26,380.30 26,380.30 26,038.70 26,170.10 0.1M
2021-05-25 26,065.00 26,590.50 26,065.00 26,380.30 0.3M
2021-05-24 25,749.70 26,143.80 25,697.20 26,065.00 0.4M
2021-05-21 25,487.00 26,117.60 25,250.50 26,012.50 0.3M
2021-05-20 25,487.00 25,749.70 25,434.40 25,565.80 0.1M
2021-05-19 26,065.00 26,065.00 25,592.10 25,749.70 0.2M
2021-05-18 25,959.90 26,196.40 25,907.40 26,038.70 0.1M
2021-05-17 26,380.30 26,380.30 25,854.80 26,038.70 0.5M
2021-05-14 26,800.70 27,063.50 26,590.50 26,590.50 0.3M
2021-05-13 27,010.90 27,221.10 26,958.40 27,063.50 0.2M
2021-05-12 27,116.00 27,378.80 26,853.30 26,958.40 0.2M
2021-05-11 26,065.00 27,589.00 26,065.00 27,326.20 0.6M
2021-05-10 25,802.30 26,065.00 25,329.30 25,959.90 0.5M
2021-05-07 26,905.80 26,905.80 26,012.50 26,065.00 0.6M
2021-05-06 27,378.80 27,378.80 26,905.80 26,905.80 0.4M
2021-05-05 27,746.60 27,799.20 27,326.20 27,326.20 0.3M
2021-05-04 26,853.30 27,799.20 26,800.70 27,536.40 0.3M
2021-04-29 28,324.70 28,377.20 28,114.50 28,114.50 0.2M
2021-04-28 28,167.00 28,534.90 27,904.30 28,324.70 0.2M
2021-04-27 27,904.30 28,167.00 27,746.60 28,167.00 0.2M
2021-04-26 28,797.60 28,797.60 28,061.90 28,061.90 0.3M
2021-04-23 28,692.50 28,797.60 28,324.70 28,745.10 0.3M
2021-04-22 29,323.10 29,323.10 28,640.00 28,692.50 0.1M
2021-04-20 29,585.90 29,743.50 28,902.70 29,165.50 0.3M
2021-04-19 28,902.70 29,585.90 28,692.50 29,585.90 0.5M
2021-04-16 29,533.30 29,585.90 28,640.00 28,902.70 0.5M
2021-04-15 29,796.10 29,953.70 29,585.90 29,585.90 0.4M
2021-04-14 29,953.70 30,006.30 29,691.00 29,953.70 0.2M
2021-04-13 30,479.30 30,479.30 29,901.20 30,111.40 0.2M
2021-04-12 30,006.30 30,952.20 29,796.10 30,479.30 0.5M
2021-04-09 30,479.30 30,479.30 29,953.70 30,216.50 0.4M
2021-04-08 30,479.30 30,584.40 30,216.50 30,479.30 0.4M
2021-04-07 30,058.80 31,004.80 30,058.80 30,479.30 0.4M
2021-04-06 31,162.40 31,162.40 30,216.50 30,479.30 0.3M
2021-04-05 30,952.20 31,425.20 30,689.50 31,162.40 0.4M
2021-04-02 30,742.00 31,057.30 30,531.80 30,952.20 0.5M
2021-04-01 30,584.40 30,742.00 30,374.10 30,636.90 0.6M
2021-03-31 30,847.10 30,847.10 30,479.30 30,689.50 0.3M
2021-03-30 30,794.60 30,847.10 30,531.80 30,847.10 0.3M
2021-03-29 29,901.20 30,794.60 29,743.50 30,794.60 0.6M
2021-03-26 29,585.90 30,111.40 29,428.20 29,691.00 0.4M
2021-03-25 30,163.90 30,216.50 29,428.20 30,111.40 0.5M
2021-03-24 30,531.80 30,689.50 29,428.20 29,953.70 0.8M
2021-03-23 31,372.60 31,425.20 30,531.80 31,057.30 0.6M
2021-03-22 31,687.90 31,687.90 31,004.80 31,372.60 0.4M
2021-03-19 31,530.30 31,950.70 31,162.40 31,740.50 0.7M
2021-03-18 31,950.70 31,950.70 31,582.80 31,635.40 0.3M
2021-03-17 31,004.80 32,055.80 30,742.00 31,950.70 1.0M
2021-03-16 30,426.70 31,057.30 30,374.10 30,952.20 1.3M
2021-03-15 29,953.70 30,794.60 29,691.00 30,426.70 0.7M
2021-03-12 30,479.30 30,742.00 29,848.60 29,953.70 0.6M
2021-03-11 28,797.60 30,689.50 28,797.60 30,426.70 1.7M
2021-03-10 28,009.40 28,692.50 27,904.30 28,692.50 0.5M
2021-03-09 28,009.40 28,219.60 27,799.20 28,009.40 0.3M
2021-03-08 28,114.50 28,219.60 27,799.20 28,219.60 0.3M
2021-03-05 28,061.90 28,167.00 27,641.50 28,061.90 0.2M
2021-03-04 28,850.20 28,850.20 27,851.70 28,061.90 0.1M
2021-03-03 28,061.90 28,955.30 27,904.30 28,850.20 0.5M
2021-03-02 28,114.50 28,114.50 27,799.20 28,061.90 0.2M
2021-03-01 28,061.90 28,114.50 27,589.00 28,114.50 0.2M
2021-02-26 26,117.60 28,114.50 26,117.60 28,114.50 0.1M
2021-02-25 28,114.50 28,324.70 27,641.50 28,061.90 0.2M
2021-02-24 28,692.50 28,797.60 27,851.70 28,114.50 0.4M
2021-02-23 28,640.00 28,850.20 28,534.90 28,692.50 0.2M
2021-02-22 28,902.70 28,902.70 28,640.00 28,745.10 0.3M
2021-02-19 28,797.60 29,112.90 28,377.20 28,902.70 0.4M
2021-02-18 29,323.10 29,323.10 28,797.60 29,112.90 0.2M
2021-02-17 28,114.50 29,480.80 28,009.40 29,323.10 0.5M
2021-02-09 27,063.50 27,799.20 26,800.70 27,799.20 0.1M
2021-02-08 27,326.20 28,114.50 26,800.70 27,273.70 0.5M
2021-02-05 27,010.90 27,116.00 26,748.20 27,063.50 0.1M
2021-02-04 27,063.50 27,273.70 26,695.60 26,748.20 0.1M
2021-02-03 26,643.10 27,273.70 26,012.50 27,221.10 0.2M
2021-02-02 25,224.20 25,959.90 24,803.80 25,959.90 0.1M
2021-02-01 25,539.50 26,091.30 24,908.90 25,224.20 0.2M
2021-01-29 23,910.40 26,275.20 23,910.40 25,854.80 0.2M
2021-01-28 25,749.70 26,012.50 25,434.40 25,434.40 0.5M
2021-01-27 27,956.80 28,377.20 26,853.30 27,326.20 0.4M
2021-01-26 29,638.40 29,638.40 27,851.70 28,272.10 0.2M
2021-01-25 29,323.10 29,691.00 29,270.60 29,638.40 0.2M
2021-01-22 29,375.70 29,480.80 29,165.50 29,323.10 0.2M
2021-01-21 29,060.40 29,533.30 28,692.50 29,323.10 0.2M
2021-01-20 29,691.00 29,691.00 27,378.80 29,007.80 0.3M
2021-01-19 29,953.70 30,321.60 27,851.70 28,429.80 0.6M
2021-01-18 30,321.60 30,321.60 29,901.20 29,901.20 0.4M
2021-01-15 30,426.70 30,479.30 30,058.80 30,216.50 0.3M
2021-01-14 30,111.40 30,479.30 29,953.70 30,321.60 0.2M
2021-01-13 30,479.30 31,267.50 30,058.80 30,058.80 0.5M
2021-01-12 30,216.50 30,374.10 29,901.20 30,374.10 0.4M
2021-01-11 29,901.20 30,374.10 29,691.00 30,216.50 0.7M
2021-01-08 29,848.60 29,901.20 29,585.90 29,796.10 0.4M
2021-01-07 29,796.10 30,006.30 29,533.30 29,848.60 0.5M
2021-01-06 28,061.90 29,953.70 28,061.90 29,796.10 1.3M
2021-01-05 28,167.00 28,324.70 27,851.70 28,061.90 0.3M
2021-01-04 27,904.30 28,482.30 27,904.30 28,167.00 0.4M