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
2023-12-29 36,616.90 36,955.90 36,616.90 36,616.90 0.2M
2023-12-28 36,907.50 37,295.00 36,810.60 36,810.60 0.2M
2023-12-27 37,149.70 37,488.70 36,810.60 37,101.20 0.1M
2023-12-26 37,779.30 37,779.30 37,052.80 37,101.20 0.3M
2023-12-25 38,166.80 38,166.80 37,440.30 37,440.30 0.1M
2023-12-22 37,682.50 37,973.10 37,585.60 37,585.60 0.2M
2023-12-21 36,955.90 38,021.50 36,810.60 37,682.50 0.2M
2023-12-20 37,198.10 37,295.00 36,616.90 36,955.90 0.1M
2023-12-19 37,295.00 37,295.00 36,035.70 37,004.40 0.3M
2023-12-18 37,198.10 37,391.90 36,907.50 37,295.00 0.3M
2023-12-15 37,101.20 37,730.90 36,616.90 37,537.20 0.3M
2023-12-14 36,568.50 37,004.40 36,471.60 36,810.60 0.3M
2023-12-13 37,779.30 38,118.40 36,520.00 36,520.00 0.5M
2023-12-12 38,457.40 38,457.40 37,682.50 37,682.50 0.2M
2023-12-11 38,215.30 38,748.00 37,876.20 37,876.20 0.1M
2023-12-08 37,788.90 39,158.80 37,600.00 38,166.80 0.5M
2023-12-07 38,261.30 38,355.80 37,033.20 37,788.90 0.5M
2023-12-06 37,741.70 38,025.10 37,647.20 38,025.10 0.3M
2023-12-05 37,977.90 38,355.80 37,694.50 37,741.70 0.4M
2023-12-04 38,403.00 38,403.00 37,600.00 37,788.90 0.6M
2023-12-01 37,741.70 37,883.40 37,174.90 37,883.40 0.4M
2023-11-30 38,261.30 38,261.30 37,316.60 37,316.60 0.5M
2023-11-29 35,805.00 37,647.20 35,805.00 37,647.20 1.2M
2023-11-28 34,860.30 35,191.00 33,537.70 35,191.00 0.5M
2023-11-27 34,624.10 35,332.70 34,387.90 34,813.10 0.2M
2023-11-24 34,954.80 35,143.70 34,010.10 34,860.30 0.4M
2023-11-23 35,238.20 35,899.50 34,482.40 35,427.10 0.6M
2023-11-22 34,954.80 36,371.90 34,954.80 35,191.00 0.3M
2023-11-21 32,640.20 34,860.30 32,640.20 34,860.30 0.6M
2023-11-20 32,120.60 33,065.30 31,648.20 32,593.00 0.2M
2023-11-17 32,970.90 33,632.20 32,120.60 32,593.00 0.4M
2023-11-16 32,545.70 33,065.30 31,931.70 33,018.10 0.2M
2023-11-15 33,490.50 33,490.50 32,309.60 32,356.80 0.3M
2023-11-14 32,498.50 32,734.70 32,309.60 32,734.70 0.2M
2023-11-13 33,915.60 33,915.60 32,120.60 32,120.60 0.2M
2023-11-10 32,829.10 34,010.10 32,120.60 32,970.90 0.4M
2023-11-09 32,734.70 33,537.70 32,120.60 32,876.40 0.4M
2023-11-08 31,270.40 32,593.00 31,270.40 32,593.00 0.3M
2023-11-07 30,609.00 32,120.60 30,514.60 31,270.40 0.4M
2023-11-06 30,561.80 31,648.20 29,995.00 31,128.60 0.3M
2023-11-03 30,703.50 30,703.50 29,758.80 29,947.70 0.2M
2023-11-02 28,908.50 30,136.70 28,530.70 30,136.70 0.4M
2023-11-01 26,546.70 28,247.20 26,546.70 28,200.00 0.3M
2023-10-31 28,861.30 29,664.30 27,160.80 27,160.80 0.6M
2023-10-30 30,514.60 30,609.00 29,192.00 29,192.00 0.2M
2023-10-27 30,609.00 31,128.60 29,617.10 30,561.80 0.3M
2023-10-26 32,120.60 32,781.90 30,561.80 30,561.80 0.6M
2023-10-25 33,065.30 33,443.20 32,734.70 32,829.10 0.4M
2023-10-24 33,065.30 33,065.30 31,837.20 32,829.10 0.2M
2023-10-23 33,584.90 33,821.10 32,073.40 32,073.40 0.3M
2023-10-20 32,876.40 33,537.70 31,175.90 33,537.70 0.6M
2023-10-19 34,954.80 35,049.20 32,876.40 32,876.40 0.6M
2023-10-18 36,513.60 36,513.60 34,104.50 34,765.80 1.0M
2023-10-17 38,639.20 38,733.70 35,994.00 35,994.00 0.7M
2023-10-16 38,733.70 39,489.50 38,261.30 38,544.70 0.8M
2023-10-13 38,733.70 39,017.10 38,261.30 38,733.70 0.6M
2023-10-12 38,072.40 39,017.10 37,883.40 38,780.90 0.8M
2023-10-11 38,497.50 38,497.50 37,741.70 38,072.40 0.4M
2023-10-10 35,994.00 38,544.70 35,994.00 38,072.40 1.1M
2023-10-09 36,277.40 36,371.90 35,852.30 36,135.70 0.1M
2023-10-06 36,088.40 36,135.70 35,427.10 36,088.40 0.1M
2023-10-05 36,088.40 36,277.40 35,710.60 35,710.60 0.2M
2023-10-04 35,002.00 35,852.30 34,954.80 35,805.00 0.2M
2023-10-03 35,427.10 36,277.40 35,143.70 35,143.70 0.3M
2023-10-02 35,710.60 36,277.40 35,710.60 35,710.60 0.1M
2023-09-29 36,182.90 36,513.60 35,427.10 35,710.60 0.1M
2023-09-28 36,560.80 36,560.80 35,332.70 36,324.60 0.3M
2023-09-27 34,954.80 36,466.30 34,010.10 36,466.30 0.3M
2023-09-26 34,576.90 36,324.60 34,576.90 34,954.80 0.4M
2023-09-25 36,844.20 37,505.50 34,765.80 34,765.80 0.3M
2023-09-22 37,316.60 37,600.00 35,899.50 36,938.70 0.7M
2023-09-21 39,489.50 39,489.50 38,261.30 38,261.30 0.4M
2023-09-20 39,678.40 39,678.40 39,017.10 39,253.30 0.2M
2023-09-19 38,639.20 39,631.20 37,411.10 39,253.30 0.7M
2023-09-18 38,544.70 39,017.10 38,261.30 38,450.30 0.2M
2023-09-15 39,489.50 39,489.50 38,166.80 38,355.80 0.3M
2023-09-14 39,253.30 39,678.40 37,836.20 38,733.70 0.5M
2023-09-13 39,867.30 39,867.30 38,733.70 39,253.30 0.7M
2023-09-12 39,300.50 39,961.80 38,214.10 39,961.80 0.3M
2023-09-11 40,434.20 40,434.20 39,017.10 39,253.30 0.4M
2023-09-08 39,489.50 41,001.00 39,395.00 40,292.50 0.5M
2023-09-07 38,733.70 40,528.60 38,733.70 39,583.90 0.4M
2023-09-06 39,395.00 39,489.50 38,733.70 39,206.00 0.3M
2023-09-05 38,497.50 39,536.70 38,261.30 39,206.00 0.4M
2023-08-31 38,072.40 38,355.80 37,788.90 38,072.40 0.3M
2023-08-30 38,119.60 38,544.70 37,694.50 37,883.40 0.3M
2023-08-29 37,741.70 39,111.60 37,741.70 38,072.40 0.3M
2023-08-28 37,788.90 38,072.40 37,222.10 37,741.70 0.2M
2023-08-25 38,072.40 38,261.30 37,174.90 37,316.60 0.4M
2023-08-24 38,214.10 38,214.10 37,552.80 37,977.90 0.4M
2023-08-23 38,261.30 38,922.60 37,458.30 37,788.90 0.4M
2023-08-22 35,899.50 37,883.40 35,474.40 37,883.40 0.9M
2023-08-21 34,624.10 35,805.00 34,624.10 35,427.10 0.4M
2023-08-18 35,899.50 38,072.40 34,340.70 34,340.70 1.1M
2023-08-17 36,088.40 36,088.40 35,757.80 36,088.40 0.3M
2023-08-16 36,655.30 36,655.30 35,899.50 36,041.20 0.3M
2023-08-15 35,994.00 36,419.10 35,616.10 36,419.10 0.4M
2023-08-14 35,994.00 36,041.20 35,568.80 35,805.00 0.3M
2023-08-11 36,182.90 36,182.90 34,954.80 35,568.80 0.3M
2023-08-10 36,844.20 36,938.70 34,954.80 35,805.00 0.4M
2023-08-09 36,371.90 36,513.60 35,899.50 36,466.30 0.3M
2023-08-08 36,608.00 37,080.40 35,946.70 36,230.20 0.3M
2023-08-07 36,182.90 37,033.20 35,899.50 36,182.90 0.4M
2023-08-04 35,710.60 36,277.40 35,285.40 36,182.90 0.3M
2023-08-03 35,332.70 36,230.20 35,096.50 35,238.20 0.4M
2023-08-02 35,521.60 36,371.90 35,474.40 35,710.60 0.5M
2023-08-01 33,915.60 35,946.70 33,632.20 35,521.60 1.1M
2023-07-31 34,010.10 34,010.10 33,443.20 33,632.20 0.2M
2023-07-28 33,443.20 34,576.90 33,443.20 33,584.90 0.5M
2023-07-27 34,671.40 34,671.40 33,207.00 33,443.20 0.8M
2023-07-26 34,671.40 35,096.50 34,293.50 34,387.90 0.3M
2023-07-25 34,482.40 34,860.30 33,679.40 34,199.00 0.5M
2023-07-24 34,293.50 35,427.10 34,057.30 34,954.80 0.4M
2023-07-21 34,671.40 34,860.30 34,104.50 34,387.90 0.2M
2023-07-20 32,781.90 34,954.80 32,781.90 34,576.90 0.5M
2023-07-19 33,348.70 33,348.70 32,734.70 32,876.40 0.2M
2023-07-18 31,270.40 33,065.30 30,939.70 33,065.30 0.8M
2023-07-17 31,790.00 32,073.40 31,175.90 31,317.60 0.3M
2023-07-14 31,223.10 32,404.00 31,223.10 31,695.50 0.4M
2023-07-13 29,144.70 31,175.90 28,955.80 31,175.90 1.0M
2023-07-12 29,428.10 29,569.90 29,003.00 29,144.70 0.2M
2023-07-11 29,900.50 29,900.50 29,286.40 29,428.10 0.3M
2023-07-10 28,530.70 29,995.00 28,530.70 29,475.40 0.6M
2023-07-07 28,341.70 28,436.20 27,963.80 28,388.90 0.2M
2023-07-06 28,908.50 28,955.80 28,247.20 28,341.70 0.3M
2023-07-05 29,097.50 29,286.40 28,955.80 29,097.50 0.3M
2023-07-04 28,908.50 29,144.70 28,719.60 29,097.50 0.2M
2023-07-03 29,003.00 29,569.90 28,861.30 28,908.50 0.1M
2023-06-30 28,719.60 29,192.00 28,719.60 29,003.00 0.1M
2023-06-29 29,664.30 29,758.80 29,097.50 29,097.50 0.2M
2023-06-28 29,853.30 29,900.50 29,569.90 29,853.30 0.3M
2023-06-27 29,239.20 29,853.30 29,192.00 29,569.90 0.7M
2023-06-26 29,569.90 29,806.00 27,963.80 29,192.00 0.3M
2023-06-23 30,136.70 30,136.70 29,286.40 29,711.60 0.3M
2023-06-22 29,758.80 30,089.50 29,380.90 29,711.60 0.3M
2023-06-21 29,286.40 29,995.00 29,003.00 29,192.00 1.0M
2023-06-20 27,444.20 29,192.00 27,444.20 28,814.10 0.3M
2023-06-19 27,397.00 28,152.80 27,113.60 27,680.40 0.2M
2023-06-16 28,625.10 28,908.50 27,585.90 27,585.90 0.2M
2023-06-15 28,436.20 29,286.40 27,963.80 28,341.70 0.2M
2023-06-14 29,711.60 29,711.60 28,719.60 28,719.60 0.2M
2023-06-13 29,192.00 29,853.30 29,003.00 29,192.00 0.2M
2023-06-12 28,908.50 29,380.90 28,861.30 29,003.00 0.2M
2023-06-09 28,955.80 29,097.50 28,341.70 28,955.80 0.2M
2023-06-08 29,050.30 29,758.80 29,003.00 29,144.70 0.2M
2023-06-07 29,758.80 29,758.80 28,908.50 29,239.20 0.2M
2023-06-06 29,380.90 29,947.70 29,380.90 29,522.60 0.1M
2023-06-05 28,814.10 30,089.50 28,341.70 29,758.80 0.3M
2023-06-02 28,908.50 28,908.50 28,247.20 28,814.10 0.2M
2023-06-01 29,050.30 29,050.30 28,247.20 28,672.40 0.2M
2023-05-31 28,011.10 29,050.30 27,963.80 28,766.80 0.3M
2023-05-30 28,766.80 28,766.80 28,058.30 28,247.20 0.2M
2023-05-29 28,247.20 28,814.10 28,247.20 28,436.20 0.2M
2023-05-26 28,483.40 28,672.40 28,247.20 28,247.20 0.2M
2023-05-25 27,397.00 29,239.20 26,924.60 28,483.40 0.4M
2023-05-24 27,633.20 27,727.60 27,208.00 27,397.00 0.3M
2023-05-23 28,341.70 28,341.70 27,397.00 27,869.30 0.3M
2023-05-22 27,916.60 28,247.20 27,397.00 28,152.80 0.4M
2023-05-19 26,830.20 28,152.80 26,830.20 27,869.30 0.5M
2023-05-18 27,397.00 27,397.00 26,924.60 26,924.60 0.4M
2023-05-17 25,885.40 27,397.00 25,885.40 26,971.90 1.1M
2023-05-16 25,979.90 26,074.40 25,413.10 25,885.40 0.7M
2023-05-15 25,413.10 25,413.10 24,751.80 25,129.70 0.2M
2023-05-12 24,940.70 25,979.90 24,468.30 24,940.70 1.1M
2023-05-11 26,216.10 26,216.10 24,657.30 24,657.30 1.1M
2023-05-10 25,979.90 26,452.30 24,562.80 25,271.40 0.6M
2023-05-09 25,979.90 26,074.40 25,649.20 25,885.40 0.1M
2023-05-08 25,979.90 26,263.30 25,649.20 25,979.90 0.2M
2023-05-05 25,791.00 26,263.30 25,460.30 25,696.50 0.2M
2023-05-04 25,838.20 26,263.30 25,035.20 26,121.60 0.3M
2023-04-28 25,507.50 26,452.30 25,318.60 25,885.40 0.5M
2023-04-27 24,468.30 25,838.20 24,421.10 25,507.50 0.4M
2023-04-26 24,373.90 24,421.10 23,901.50 24,421.10 0.4M
2023-04-25 24,090.50 24,987.90 24,043.20 24,279.40 0.3M
2023-04-24 22,390.00 23,948.70 21,823.10 23,948.70 0.9M
2023-04-21 22,815.10 22,956.80 22,390.00 22,390.00 0.1M
2023-04-20 22,342.70 23,429.10 22,342.70 22,815.10 0.1M
2023-04-19 22,484.40 22,673.40 22,201.00 22,342.70 0.2M
2023-04-18 22,720.60 23,145.70 22,437.20 22,626.10 0.3M
2023-04-17 22,815.10 23,618.10 22,673.40 22,673.40 0.2M
2023-04-14 22,767.80 23,476.40 22,673.40 22,720.60 0.4M
2023-04-13 21,492.50 22,720.60 21,492.50 22,720.60 0.6M
2023-04-12 21,161.80 21,586.90 21,067.30 21,256.30 0.1M
2023-04-11 21,256.30 21,256.30 20,736.70 21,114.60 0.1M
2023-04-10 21,256.30 21,445.20 21,161.80 21,161.80 0.1M
2023-04-07 21,161.80 21,681.40 21,161.80 21,303.50 0.0M
2023-04-06 21,209.00 21,586.90 21,209.00 21,256.30 0.1M
2023-04-05 21,398.00 21,539.70 21,161.80 21,161.80 0.1M
2023-04-04 21,586.90 21,634.20 21,350.80 21,398.00 0.0M
2023-04-03 21,067.30 21,586.90 20,783.90 21,445.20 0.1M
2023-03-31 21,256.30 21,256.30 20,783.90 21,114.60 0.1M
2023-03-30 21,256.30 21,256.30 21,114.60 21,256.30 0.0M
2023-03-29 21,256.30 21,350.80 21,209.00 21,209.00 0.0M
2023-03-28 21,634.20 21,634.20 21,209.00 21,209.00 0.0M
2023-03-27 21,350.80 21,539.70 21,161.80 21,303.50 0.0M
2023-03-24 21,256.30 21,681.40 21,256.30 21,303.50 0.0M
2023-03-23 21,114.60 21,539.70 21,114.60 21,350.80 0.0M
2023-03-22 21,728.60 21,728.60 21,256.30 21,445.20 0.0M
2023-03-21 21,634.20 21,728.60 21,114.60 21,445.20 0.0M
2023-03-20 21,445.20 21,586.90 21,067.30 21,398.00 0.1M
2023-03-17 21,350.80 21,539.70 21,303.50 21,350.80 0.0M
2023-03-16 21,445.20 21,586.90 21,350.80 21,350.80 0.0M
2023-03-15 21,303.50 21,728.60 21,303.50 21,586.90 0.1M
2023-03-14 21,445.20 21,445.20 20,831.20 20,972.90 0.1M
2023-03-13 21,539.70 21,539.70 21,256.30 21,445.20 0.0M
2023-03-10 21,634.20 21,728.60 21,445.20 21,539.70 0.1M
2023-03-09 21,303.50 21,634.20 21,303.50 21,539.70 0.1M
2023-03-08 21,492.50 21,539.70 21,256.30 21,445.20 0.0M
2023-03-07 22,012.10 22,012.10 21,492.50 21,492.50 0.0M
2023-03-06 21,492.50 22,059.30 21,492.50 21,728.60 0.1M
2023-03-03 21,823.10 21,823.10 21,256.30 21,445.20 0.0M
2023-03-02 21,303.50 21,728.60 21,256.30 21,539.70 0.1M
2023-03-01 20,689.40 21,256.30 20,595.00 21,161.80 0.1M
2023-02-28 19,839.20 20,311.60 19,744.70 20,311.60 0.1M
2023-02-27 20,122.60 20,169.90 19,366.80 19,555.80 0.1M
2023-02-24 20,595.00 20,783.90 20,122.60 20,122.60 0.1M
2023-02-23 20,972.90 20,972.90 20,075.40 20,642.20 0.2M
2023-02-22 21,114.60 21,256.30 20,736.70 21,020.10 0.1M
2023-02-21 21,445.20 21,445.20 21,114.60 21,303.50 0.1M
2023-02-20 21,067.30 21,303.50 21,067.30 21,256.30 0.1M
2023-02-17 21,114.60 21,161.80 20,972.90 21,161.80 0.0M
2023-02-16 20,878.40 21,067.30 20,736.70 21,067.30 0.0M
2023-02-15 20,783.90 21,067.30 20,595.00 20,783.90 0.1M
2023-02-14 21,067.30 21,067.30 20,406.00 20,783.90 0.0M
2023-02-13 21,256.30 21,728.60 20,311.60 20,406.00 0.1M
2023-02-10 22,153.80 22,153.80 21,256.30 21,256.30 0.1M
2023-02-09 21,634.20 22,012.10 21,634.20 21,917.60 0.0M
2023-02-08 21,964.80 22,201.00 21,492.50 21,823.10 0.0M
2023-02-07 22,578.90 23,098.50 21,823.10 21,964.80 0.1M
2023-02-06 21,728.60 22,390.00 21,728.60 22,390.00 0.0M
2023-02-03 21,917.60 22,201.00 21,539.70 22,201.00 0.1M
2023-02-02 21,775.90 21,917.60 21,303.50 21,917.60 0.0M
2023-02-01 23,240.20 23,287.40 21,539.70 21,775.90 0.1M
2023-01-31 22,106.50 23,145.70 22,106.50 23,051.30 0.2M
2023-01-30 21,350.80 22,437.20 21,350.80 22,201.00 0.1M
2023-01-27 21,681.40 21,681.40 21,303.50 21,492.50 0.1M
2023-01-19 21,398.00 21,681.40 21,350.80 21,350.80 0.1M
2023-01-18 21,398.00 21,728.60 21,398.00 21,445.20 0.1M
2023-01-17 21,539.70 21,539.70 21,256.30 21,398.00 0.0M
2023-01-16 21,634.20 21,634.20 21,256.30 21,445.20 0.0M
2023-01-13 21,445.20 21,634.20 21,303.50 21,445.20 0.0M
2023-01-12 21,445.20 21,634.20 21,256.30 21,492.50 0.1M
2023-01-11 21,492.50 21,775.90 21,445.20 21,445.20 0.0M
2023-01-10 20,878.40 21,586.90 20,878.40 21,445.20 0.0M
2023-01-09 21,823.10 22,153.80 21,256.30 21,256.30 0.1M
2023-01-06 22,673.40 22,767.80 22,012.10 22,012.10 0.1M
2023-01-05 21,634.20 22,578.90 21,445.20 22,531.70 0.2M
2023-01-04 21,728.60 21,775.90 21,445.20 21,492.50 0.1M
2023-01-03 21,256.30 21,775.90 21,209.00 21,586.90 0.1M