South Basic Chemicals JSC (CSV)

CSV
🏛️ ベトナム →
31,250.00
最終更新: 2025-10-06
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 15,805.80 15,882.90 15,767.20 15,805.80 0.5M
2023-12-28 15,882.90 15,902.20 15,748.00 15,786.50 0.9M
2023-12-27 15,998.50 15,998.50 15,786.50 15,902.20 0.6M
2023-12-26 15,555.20 15,921.40 15,497.40 15,902.20 1.5M
2023-12-25 15,420.30 15,574.50 15,381.70 15,420.30 0.8M
2023-12-22 15,651.60 15,670.90 15,381.70 15,420.30 0.8M
2023-12-21 15,381.70 15,613.00 15,381.70 15,613.00 0.6M
2023-12-20 15,246.80 15,420.30 15,227.50 15,420.30 0.3M
2023-12-19 15,189.00 15,381.70 14,842.00 15,246.80 1.0M
2023-12-18 15,613.00 15,651.60 15,189.00 15,189.00 1.1M
2023-12-15 15,940.70 15,940.70 15,613.00 15,613.00 0.6M
2023-12-14 15,709.40 15,940.70 15,535.90 15,728.70 1.1M
2023-12-13 15,767.20 15,921.40 15,497.40 15,574.50 1.1M
2023-12-12 16,037.10 16,037.10 15,728.70 15,767.20 0.6M
2023-12-11 16,094.90 16,094.90 15,728.70 15,825.10 0.7M
2023-12-08 15,786.50 16,172.00 15,690.10 15,979.30 1.3M
2023-12-07 16,037.10 16,075.60 15,516.70 15,709.40 1.7M
2023-12-06 16,191.30 16,191.30 15,767.20 16,017.80 0.8M
2023-12-05 15,401.00 16,114.20 15,401.00 16,037.10 3.1M
2023-12-04 15,111.90 15,458.80 14,938.40 15,362.50 2.0M
2023-12-01 14,784.20 14,996.20 14,707.10 14,919.10 0.4M
2023-11-30 14,938.40 15,092.60 14,687.80 14,687.80 0.6M
2023-11-29 14,687.80 14,919.10 14,687.80 14,861.30 0.3M
2023-11-28 14,649.30 14,996.20 14,340.90 14,649.30 0.6M
2023-11-27 14,842.00 14,996.20 14,572.20 14,649.30 0.7M
2023-11-24 14,842.00 14,996.20 14,572.20 14,842.00 1.0M
2023-11-23 15,381.70 15,805.80 14,803.50 14,803.50 1.8M
2023-11-22 15,266.10 15,420.30 15,073.30 15,381.70 1.1M
2023-11-21 15,092.60 15,092.60 14,861.30 15,073.30 0.9M
2023-11-20 14,764.90 15,073.30 14,726.40 14,880.60 0.9M
2023-11-17 15,574.50 15,574.50 14,842.00 15,034.80 1.1M
2023-11-16 15,189.00 15,709.40 15,054.10 15,420.30 1.1M
2023-11-15 15,227.50 15,381.70 15,073.30 15,150.40 0.8M
2023-11-14 15,034.80 15,189.00 14,803.50 15,092.60 0.8M
2023-11-13 14,957.70 15,092.60 14,745.60 15,034.80 1.1M
2023-11-10 14,957.70 15,189.00 14,880.60 14,957.70 1.0M
2023-11-09 15,092.60 15,304.60 14,880.60 14,957.70 1.5M
2023-11-08 14,418.00 15,169.70 14,225.20 15,015.50 1.3M
2023-11-07 14,051.70 14,610.70 13,801.20 14,321.60 1.2M
2023-11-06 14,225.20 14,225.20 13,068.70 14,090.30 0.9M
2023-11-03 14,109.60 14,167.40 13,878.30 14,051.70 0.9M
2023-11-02 13,434.90 14,167.40 13,377.10 14,071.00 1.4M
2023-11-01 13,107.20 13,300.00 12,856.70 13,242.20 0.8M
2023-10-31 12,914.50 13,184.30 12,760.30 12,837.40 1.4M
2023-10-30 13,589.10 13,724.10 12,914.50 12,914.50 0.9M
2023-10-27 13,396.40 13,685.50 13,280.70 13,685.50 1.1M
2023-10-26 14,071.00 14,225.20 13,377.10 13,396.40 3.1M
2023-10-25 15,208.30 15,555.20 14,283.00 14,379.40 1.8M
2023-10-24 15,343.20 15,343.20 14,938.40 15,227.50 1.0M
2023-10-23 15,786.50 15,960.00 14,996.20 15,034.80 1.6M
2023-10-20 15,805.80 15,921.40 14,880.60 15,805.80 2.1M
2023-10-19 15,574.50 16,229.80 15,304.60 15,613.00 1.5M
2023-10-18 16,461.20 16,576.80 15,227.50 15,420.30 3.6M
2023-10-17 17,733.30 17,733.30 16,364.80 16,364.80 2.1M
2023-10-16 17,906.80 18,138.10 17,579.10 17,579.10 2.0M
2023-10-13 17,502.00 17,887.50 17,232.20 17,887.50 2.2M
2023-10-12 17,849.00 18,273.00 17,463.50 17,598.40 2.5M
2023-10-11 17,463.50 18,041.70 17,405.60 17,733.30 1.7M
2023-10-10 17,810.40 18,369.40 17,521.30 17,521.30 2.8M
2023-10-09 16,615.40 17,636.90 16,538.30 17,636.90 5.2M
2023-10-06 16,075.60 16,576.80 15,882.90 16,499.70 1.2M
2023-10-05 16,731.00 16,731.00 16,191.30 16,191.30 1.3M
2023-10-04 15,458.80 16,576.80 15,458.80 16,499.70 1.5M
2023-10-03 16,769.60 16,769.60 15,805.80 15,921.40 2.4M
2023-10-02 16,634.60 17,135.80 16,403.30 16,923.80 1.6M
2023-09-29 16,962.30 17,000.90 16,499.70 16,615.40 1.7M
2023-09-28 16,229.80 16,827.40 16,191.30 16,634.60 1.9M
2023-09-27 15,921.40 16,114.20 15,516.70 16,114.20 2.5M
2023-09-26 16,191.30 16,711.70 15,805.80 15,902.20 2.6M
2023-09-25 17,309.30 17,983.90 16,172.00 16,172.00 3.8M
2023-09-22 15,882.90 17,270.70 15,882.90 17,270.70 4.7M
2023-09-21 15,651.60 16,538.30 15,535.90 16,152.70 2.9M
2023-09-20 15,073.30 15,709.40 15,073.30 15,613.00 2.6M
2023-09-19 14,630.00 15,034.80 14,340.90 14,996.20 1.4M
2023-09-18 14,880.60 14,919.10 14,398.70 14,495.10 1.0M
2023-09-15 14,977.00 15,131.20 14,861.30 14,880.60 0.9M
2023-09-14 15,111.90 15,169.70 14,822.70 14,861.30 1.3M
2023-09-13 15,266.10 15,362.50 14,957.70 15,169.70 1.7M
2023-09-12 14,745.60 15,034.80 14,726.40 15,034.80 1.2M
2023-09-11 15,227.50 15,381.70 14,726.40 14,726.40 1.8M
2023-09-08 15,073.30 15,555.20 15,034.80 15,111.90 2.9M
2023-09-07 15,073.30 15,150.40 14,668.50 14,668.50 1.7M
2023-09-06 14,919.10 15,420.30 14,919.10 15,092.60 2.1M
2023-09-05 14,456.50 14,822.70 14,321.60 14,822.70 2.2M
2023-08-31 13,685.50 14,263.80 13,685.50 14,244.50 1.7M
2023-08-30 13,839.70 14,013.20 13,724.10 13,724.10 1.0M
2023-08-29 13,897.50 13,974.60 13,704.80 13,839.70 0.9M
2023-08-28 14,013.20 14,148.10 13,608.40 13,839.70 1.5M
2023-08-25 13,189.20 13,762.60 13,189.20 13,762.60 1.1M
2023-08-24 12,948.70 13,318.60 12,763.70 13,170.70 0.6M
2023-08-23 12,948.70 13,059.70 12,763.70 12,948.70 0.6M
2023-08-22 13,022.70 13,115.20 12,726.70 12,726.70 1.1M
2023-08-21 12,856.20 13,096.70 12,763.70 12,985.70 0.7M
2023-08-18 13,762.60 13,836.60 12,856.20 12,856.20 1.9M
2023-08-17 14,021.60 14,058.60 13,799.60 13,818.10 1.2M
2023-08-16 14,243.50 14,280.50 14,040.10 14,058.60 0.6M
2023-08-15 14,151.10 14,336.00 13,984.60 14,243.50 0.8M
2023-08-14 13,910.60 14,151.10 13,873.60 14,003.10 0.8M
2023-08-11 14,003.10 14,021.60 13,688.60 13,910.60 1.1M
2023-08-10 14,132.60 14,391.50 14,003.10 14,003.10 0.7M
2023-08-09 14,188.10 14,428.50 14,077.10 14,114.10 0.8M
2023-08-08 14,539.50 14,595.00 14,169.60 14,188.10 1.6M
2023-08-07 14,317.50 14,650.50 14,317.50 14,539.50 1.4M
2023-08-04 14,243.50 14,373.00 14,114.10 14,280.50 1.3M
2023-08-03 14,243.50 14,410.00 14,151.10 14,243.50 1.6M
2023-08-02 14,040.10 14,336.00 14,040.10 14,206.60 1.0M
2023-08-01 14,151.10 14,447.00 13,873.60 14,132.60 3.2M
2023-07-31 14,169.60 14,243.50 13,984.60 14,077.10 1.1M
2023-07-28 13,855.10 14,021.60 13,744.10 13,984.60 1.3M
2023-07-27 13,799.60 14,058.60 13,651.60 13,725.60 1.3M
2023-07-26 14,040.10 14,317.50 13,910.60 13,966.10 0.9M
2023-07-25 13,577.60 14,373.00 13,559.10 14,373.00 2.1M
2023-07-24 13,947.60 14,021.60 13,614.60 13,614.60 1.3M
2023-07-21 13,799.60 13,947.60 13,744.10 13,873.60 0.9M
2023-07-20 13,503.60 13,836.60 13,503.60 13,781.10 1.6M
2023-07-19 14,003.10 14,003.10 13,503.60 13,596.10 1.5M
2023-07-18 13,910.60 14,188.10 13,873.60 13,910.60 0.8M
2023-07-17 14,206.60 14,206.60 13,892.10 13,910.60 1.2M
2023-07-14 14,373.00 14,373.00 13,966.10 14,188.10 1.1M
2023-07-13 13,929.10 14,613.50 13,855.10 14,280.50 1.7M
2023-07-12 13,688.60 14,040.10 13,577.60 13,836.60 1.4M
2023-07-11 13,688.60 13,688.60 13,540.60 13,577.60 0.9M
2023-07-10 13,725.60 13,799.60 13,577.60 13,651.60 0.9M
2023-07-07 13,688.60 14,077.10 13,633.10 13,725.60 1.3M
2023-07-06 13,429.60 13,614.60 13,133.70 13,503.60 1.4M
2023-07-05 13,133.70 13,910.60 13,078.20 13,411.10 2.8M
2023-07-04 12,948.70 13,059.70 12,874.70 13,059.70 0.8M
2023-07-03 13,059.70 13,207.70 12,837.70 12,948.70 1.4M
2023-06-30 12,671.20 12,800.70 12,523.20 12,745.20 1.0M
2023-06-29 12,985.70 13,207.70 12,652.70 12,652.70 1.2M
2023-06-28 13,244.60 13,244.60 12,948.70 12,985.70 1.4M
2023-06-27 13,392.60 13,466.60 13,115.20 13,244.60 0.9M
2023-06-26 13,041.20 13,318.60 12,819.20 13,300.10 1.9M
2023-06-23 13,244.60 13,355.60 12,911.70 13,041.20 1.4M
2023-06-22 12,153.30 12,911.70 12,060.80 12,911.70 3.2M
2023-06-21 12,005.30 12,097.80 11,838.80 12,079.30 1.1M
2023-06-20 11,690.80 11,875.80 11,690.80 11,838.80 0.6M
2023-06-19 11,949.80 11,949.80 11,672.30 11,690.80 0.7M
2023-06-16 12,060.80 12,208.80 11,931.30 11,931.30 0.9M
2023-06-15 12,023.80 12,134.80 11,894.30 12,023.80 1.0M
2023-06-14 12,375.20 12,375.20 12,023.80 12,023.80 1.2M
2023-06-13 12,449.20 12,467.70 12,116.30 12,208.80 1.2M
2023-06-12 12,282.70 12,541.70 12,208.80 12,430.70 1.7M
2023-06-09 11,616.80 12,208.80 11,468.80 12,171.80 2.2M
2023-06-08 11,931.30 12,042.30 11,616.80 11,616.80 1.6M
2023-06-07 11,931.30 12,060.80 11,801.80 11,931.30 1.3M
2023-06-06 11,912.80 12,060.80 11,838.80 11,931.30 0.8M
2023-06-05 11,838.80 12,134.80 11,542.80 12,023.80 3.0M
2023-06-02 11,875.80 11,875.80 11,505.80 11,672.30 1.1M
2023-06-01 11,437.50 11,742.30 11,401.70 11,616.80 1.5M
2023-05-31 11,437.50 11,563.00 11,347.90 11,401.70 1.0M
2023-05-30 11,509.30 11,742.30 11,365.80 11,437.50 1.5M
2023-05-29 11,096.90 11,527.20 11,043.10 11,437.50 1.9M
2023-05-26 10,971.40 11,079.00 10,953.50 11,007.30 0.4M
2023-05-25 11,007.30 11,025.20 10,863.90 10,935.60 0.5M
2023-05-24 11,150.70 11,186.60 11,025.20 11,025.20 0.8M
2023-05-23 10,863.90 11,114.90 10,774.20 11,114.90 1.0M
2023-05-22 10,738.40 10,774.20 10,666.70 10,756.30 0.6M
2023-05-19 10,899.70 10,899.70 10,666.70 10,774.20 0.4M
2023-05-18 10,720.50 10,863.90 10,720.50 10,756.30 0.4M
2023-05-17 10,684.60 10,810.10 10,630.80 10,702.50 0.5M
2023-05-16 10,971.40 10,971.40 10,612.90 10,666.70 0.6M
2023-05-15 10,953.50 11,043.10 10,828.00 10,863.90 0.5M
2023-05-12 10,881.80 10,935.60 10,810.10 10,917.70 0.5M
2023-05-11 10,828.00 11,007.30 10,810.10 10,881.80 0.6M
2023-05-10 10,702.50 10,881.80 10,702.50 10,828.00 0.9M
2023-05-09 10,702.50 10,863.90 10,702.50 10,702.50 0.4M
2023-05-08 10,577.00 10,792.20 10,577.00 10,738.40 0.4M
2023-05-05 10,684.60 10,720.50 10,523.30 10,595.00 0.8M
2023-05-04 10,989.40 11,079.00 10,648.70 10,720.50 1.5M
2023-04-28 11,222.40 11,330.00 11,061.10 11,061.10 0.9M
2023-04-27 11,079.00 11,294.10 11,025.20 11,222.40 1.0M
2023-04-26 11,132.80 11,186.60 10,971.40 11,007.30 0.6M
2023-04-25 11,222.40 11,276.20 10,989.40 11,114.90 1.0M
2023-04-24 11,079.00 11,079.00 10,899.70 11,025.20 0.5M
2023-04-21 11,114.90 11,294.10 10,917.70 11,043.10 1.1M
2023-04-20 11,096.90 11,114.90 10,863.90 11,096.90 0.9M
2023-04-19 10,935.60 11,204.50 10,828.00 11,007.30 1.4M
2023-04-18 10,935.60 11,096.90 10,756.30 10,845.90 0.8M
2023-04-17 11,132.80 11,132.80 10,720.50 10,971.40 1.3M
2023-04-14 11,150.70 11,527.20 11,025.20 11,096.90 1.3M
2023-04-13 10,469.50 11,186.60 10,469.50 11,186.60 2.1M
2023-04-12 10,523.30 10,612.90 10,433.60 10,469.50 0.6M
2023-04-11 10,272.30 10,487.40 10,272.30 10,433.60 0.6M
2023-04-10 10,505.30 10,505.30 10,200.60 10,272.30 0.9M
2023-04-07 10,487.40 10,505.30 10,290.20 10,290.20 0.4M
2023-04-06 10,487.40 10,612.90 10,308.10 10,397.80 0.8M
2023-04-05 10,272.30 10,577.00 10,254.40 10,487.40 0.7M
2023-04-04 10,075.10 10,344.00 10,039.20 10,236.40 0.8M
2023-04-03 9,931.70 10,057.20 9,842.00 10,039.20 0.6M
2023-03-31 9,895.80 9,895.80 9,788.20 9,824.10 0.2M
2023-03-30 9,877.90 9,895.80 9,824.10 9,824.10 0.3M
2023-03-29 9,931.70 9,931.70 9,842.00 9,842.00 0.2M
2023-03-28 9,931.70 10,057.20 9,806.20 9,895.80 0.7M
2023-03-27 9,985.40 9,985.40 9,824.10 9,931.70 0.4M
2023-03-24 9,913.70 9,931.70 9,806.20 9,895.80 0.3M
2023-03-23 9,734.50 9,806.20 9,698.60 9,806.20 0.2M
2023-03-22 9,680.70 9,860.00 9,680.70 9,752.40 0.3M
2023-03-21 9,698.60 9,698.60 9,555.20 9,680.70 0.3M
2023-03-20 9,788.20 9,824.10 9,626.90 9,626.90 0.2M
2023-03-17 9,716.50 9,806.20 9,644.80 9,752.40 0.3M
2023-03-16 9,788.20 9,860.00 9,644.80 9,680.70 0.3M
2023-03-15 9,698.60 9,877.90 9,680.70 9,877.90 0.3M
2023-03-14 9,752.40 9,788.20 9,501.40 9,626.90 0.6M
2023-03-13 9,842.00 9,860.00 9,734.50 9,788.20 0.3M
2023-03-10 9,860.00 10,039.20 9,860.00 9,913.70 0.3M
2023-03-09 9,788.20 10,039.20 9,788.20 10,003.40 0.7M
2023-03-08 9,680.70 9,770.30 9,662.80 9,752.40 0.2M
2023-03-07 9,788.20 9,824.10 9,447.60 9,752.40 0.5M
2023-03-06 9,931.70 10,021.30 9,734.50 9,734.50 0.2M
2023-03-03 9,931.70 9,967.50 9,824.10 9,824.10 0.1M
2023-03-02 9,895.80 10,039.20 9,752.40 9,877.90 0.4M
2023-03-01 9,680.70 9,949.60 9,644.80 9,895.80 0.2M
2023-02-28 9,895.80 10,110.90 9,501.40 9,698.60 0.9M
2023-02-27 10,110.90 10,110.90 9,860.00 9,860.00 0.5M
2023-02-24 10,379.80 10,433.60 10,164.70 10,182.60 0.2M
2023-02-23 10,469.50 10,505.30 10,093.00 10,344.00 1.2M
2023-02-22 10,577.00 10,612.90 10,487.40 10,487.40 0.4M
2023-02-21 10,828.00 10,899.70 10,469.50 10,666.70 0.7M
2023-02-20 10,630.80 10,792.20 10,612.90 10,792.20 0.4M
2023-02-17 10,648.70 10,720.50 10,523.30 10,612.90 0.2M
2023-02-16 10,577.00 10,648.70 10,397.80 10,648.70 0.4M
2023-02-15 10,577.00 10,720.50 10,397.80 10,559.10 0.2M
2023-02-14 10,146.80 10,648.70 10,146.80 10,577.00 0.5M
2023-02-13 10,433.60 10,433.60 9,931.70 10,075.10 0.6M
2023-02-10 10,541.20 10,577.00 10,415.70 10,415.70 0.3M
2023-02-09 10,684.60 10,756.30 10,505.30 10,541.20 0.4M
2023-02-08 10,684.60 10,863.90 10,469.50 10,684.60 0.5M
2023-02-07 10,899.70 10,989.40 10,648.70 10,666.70 0.6M
2023-02-06 11,079.00 11,079.00 10,756.30 10,863.90 0.5M
2023-02-03 11,114.90 11,186.60 10,810.10 11,079.00 0.5M
2023-02-02 11,491.30 11,491.30 11,079.00 11,079.00 1.0M
2023-02-01 11,760.20 12,065.00 11,491.30 11,491.30 1.3M
2023-01-31 11,652.70 11,760.20 11,473.40 11,688.50 0.6M
2023-01-30 11,457.10 11,648.30 11,404.90 11,509.30 1.7M
2023-01-27 11,578.80 11,648.30 11,370.20 11,404.90 0.6M
2023-01-19 10,987.70 11,439.70 10,987.70 11,404.90 0.8M
2023-01-18 11,161.50 11,178.90 10,848.60 11,022.50 1.3M
2023-01-17 11,109.40 11,231.10 11,039.80 11,196.30 0.5M
2023-01-16 11,057.20 11,126.80 11,005.10 11,126.80 0.3M
2023-01-13 10,987.70 11,196.30 10,987.70 11,057.20 0.8M
2023-01-12 10,970.30 11,057.20 10,779.10 10,987.70 0.4M
2023-01-11 10,813.80 10,848.60 10,744.30 10,779.10 0.3M
2023-01-10 10,674.80 10,813.80 10,657.40 10,709.50 0.3M
2023-01-09 10,883.40 11,022.50 10,709.50 10,813.80 0.6M
2023-01-06 11,005.10 11,092.00 10,779.10 10,883.40 0.3M
2023-01-05 10,952.90 11,092.00 10,935.50 10,987.70 0.3M
2023-01-04 11,092.00 11,196.30 10,952.90 10,952.90 0.3M
2023-01-03 10,587.80 10,952.90 10,587.80 10,952.90 0.5M