Tay Ninh Rubber JSC (TRC)

TRC
🏛️ ベトナム →
70,900.00
最終更新: 2025-10-01
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 41,048.90 42,564.00 41,048.90 42,564.00 0.0M
2021-12-30 41,806.40 42,611.30 41,664.40 42,611.30 0.0M
2021-12-29 42,895.40 44,505.10 41,190.90 43,558.20 0.0M
2021-12-28 42,516.60 43,274.20 41,664.40 41,664.40 0.0M
2021-12-27 42,706.00 42,706.00 42,706.00 42,706.00 0.0M
2021-12-24 42,800.70 42,800.70 42,800.70 42,800.70 0.0M
2021-12-23 41,190.90 41,285.60 41,190.90 41,285.60 0.0M
2021-12-22 41,238.30 41,664.40 41,238.30 41,664.40 0.0M
2021-12-21 43,274.20 43,368.80 41,285.60 41,285.60 0.0M
2021-12-20 44,410.50 44,410.50 43,274.20 43,274.20 0.0M
2021-12-17 42,611.30 43,558.20 42,611.30 43,084.80 0.0M
2021-12-16 42,137.90 43,558.20 41,664.40 42,611.30 0.0M
2021-12-15 43,416.20 43,416.20 43,084.80 43,084.80 0.0M
2021-12-14 43,416.20 43,416.20 43,416.20 43,416.20 0.0M
2021-12-13 42,535.80 43,462.50 42,350.50 43,462.50 0.0M
2021-12-10 42,628.50 43,369.80 42,350.50 42,628.50 0.0M
2021-12-09 43,508.90 43,508.90 42,628.50 42,628.50 0.0M
2021-12-08 42,257.80 43,416.20 42,257.80 43,369.80 0.0M
2021-12-07 44,018.50 44,018.50 42,257.80 43,369.80 0.1M
2021-12-06 42,257.80 44,389.20 41,979.80 42,721.10 0.0M
2021-12-02 44,481.90 44,945.20 41,979.80 44,945.20 0.0M
2021-12-01 44,018.50 44,481.90 43,555.20 44,481.90 0.0M
2021-11-30 44,018.50 45,315.90 44,018.50 44,018.50 0.1M
2021-11-29 41,701.80 44,018.50 41,701.80 43,601.50 0.0M
2021-11-26 43,555.20 43,555.20 41,979.80 42,628.50 0.0M
2021-11-25 44,296.60 44,296.60 43,555.20 43,555.20 0.0M
2021-11-24 41,794.40 43,555.20 41,794.40 43,555.20 0.0M
2021-11-23 42,628.50 42,628.50 42,628.50 42,628.50 0.0M
2021-11-22 42,813.80 43,555.20 41,748.10 42,628.50 0.0M
2021-11-19 44,481.90 44,481.90 43,555.20 43,555.20 0.0M
2021-11-18 44,481.90 44,481.90 43,462.50 43,647.90 0.0M
2021-11-17 43,277.20 45,408.60 43,277.20 44,481.90 0.0M
2021-11-16 44,481.90 44,481.90 44,296.60 44,342.90 0.0M
2021-11-15 46,520.60 46,520.60 41,145.70 44,481.90 0.2M
2021-11-12 43,091.80 43,740.50 42,813.80 43,555.20 0.0M
2021-11-11 43,462.50 43,462.50 42,813.80 42,813.80 0.0M
2021-11-10 42,906.50 43,462.50 42,906.50 43,462.50 0.0M
2021-11-09 41,145.70 43,740.50 41,145.70 43,462.50 0.0M
2021-11-08 44,296.60 44,389.20 43,740.50 43,740.50 0.0M
2021-11-05 42,555.00 43,646.10 42,555.00 43,555.20 0.0M
2021-11-04 43,600.70 43,600.70 42,327.60 43,555.20 0.0M
2021-11-03 44,009.80 44,009.80 42,100.30 43,646.10 0.0M
2021-11-02 43,646.10 44,100.80 43,555.20 43,646.10 0.0M
2021-11-01 41,554.70 43,464.30 40,918.20 42,918.70 0.0M
2021-10-29 40,463.60 41,827.50 40,463.60 41,372.90 0.0M
2021-10-28 42,009.40 42,009.40 42,009.40 42,009.40 0.0M
2021-10-27 42,282.20 42,282.20 41,645.70 42,009.40 0.0M
2021-10-26 41,372.90 41,463.80 40,918.20 41,009.20 0.0M
2021-10-25 42,373.10 42,373.10 41,009.20 41,009.20 0.1M
2021-10-22 40,190.80 41,145.60 40,190.80 41,145.60 0.0M
2021-10-21 39,645.20 40,918.20 37,781.20 40,190.80 0.1M
2021-10-20 39,736.20 39,736.20 39,554.30 39,645.20 0.0M
2021-10-19 38,190.40 39,827.10 38,190.40 39,554.30 0.0M
2021-10-18 39,099.70 39,099.70 37,281.10 38,645.00 0.0M
2021-10-15 39,827.10 39,827.10 38,645.00 39,099.70 0.0M
2021-10-14 39,918.00 39,918.00 39,736.20 39,827.10 0.0M
2021-10-13 38,917.80 38,917.80 37,735.70 38,917.80 0.0M
2021-10-12 39,099.70 40,008.90 38,917.80 39,054.20 0.0M
2021-10-11 39,190.60 39,190.60 39,099.70 39,099.70 0.0M
2021-10-08 38,190.40 39,190.60 38,008.50 39,190.60 0.0M
2021-10-07 37,826.60 38,099.40 37,826.60 37,917.60 0.0M
2021-10-06 36,871.90 37,826.60 36,871.90 37,826.60 0.0M
2021-10-05 36,871.90 37,553.90 36,735.50 36,735.50 0.0M
2021-10-04 36,553.60 37,735.70 36,553.60 36,871.90 0.0M
2021-10-01 37,735.70 37,735.70 36,644.60 36,871.90 0.0M
2021-09-30 36,553.60 37,735.70 36,553.60 37,735.70 0.0M
2021-09-29 37,462.90 38,326.80 37,281.10 37,372.00 0.0M
2021-09-28 39,554.30 39,554.30 37,099.20 38,190.40 0.0M
2021-09-27 40,918.20 40,918.20 39,554.30 39,554.30 0.0M
2021-09-24 37,644.80 40,236.30 37,644.80 40,236.30 0.1M
2021-09-23 35,053.30 37,644.80 35,053.30 37,644.80 0.3M
2021-09-22 34,916.90 35,280.60 34,553.20 35,189.70 0.2M
2021-09-21 35,189.70 35,280.60 34,916.90 34,916.90 0.0M
2021-09-20 35,007.80 35,371.50 35,007.80 35,371.50 0.0M
2021-09-17 34,735.00 35,007.80 34,644.10 35,007.80 0.0M
2021-09-16 34,644.10 34,826.00 34,644.10 34,644.10 0.0M
2021-09-15 34,871.40 34,871.40 34,553.20 34,644.10 0.0M
2021-09-14 35,053.30 35,053.30 35,053.30 35,053.30 0.0M
2021-09-13 35,280.60 35,280.60 35,098.80 35,098.80 0.0M
2021-09-10 34,371.30 34,371.30 34,371.30 34,371.30 0.0M
2021-09-09 34,098.50 34,189.50 34,098.50 34,189.50 0.0M
2021-09-07 35,007.80 35,007.80 35,007.80 35,007.80 0.0M
2021-09-06 35,371.50 35,371.50 35,371.50 35,371.50 0.0M
2021-09-01 34,553.20 34,553.20 34,371.30 34,416.80 0.0M
2021-08-31 34,325.90 34,325.90 34,325.90 34,325.90 0.0M
2021-08-30 34,644.10 34,916.90 34,644.10 34,916.90 0.0M
2021-08-27 34,553.20 34,644.10 34,553.20 34,644.10 0.0M
2021-08-26 33,643.90 33,643.90 33,643.90 33,643.90 0.0M
2021-08-24 35,007.80 35,007.80 33,643.90 33,643.90 0.0M
2021-08-23 35,235.10 35,962.60 34,644.10 34,644.10 0.0M
2021-08-20 34,553.20 34,644.10 33,643.90 33,643.90 0.0M
2021-08-19 34,689.60 34,689.60 33,189.20 33,189.20 0.0M
2021-08-18 35,189.70 35,189.70 34,644.10 34,689.60 0.0M
2021-08-17 34,553.20 34,644.10 34,553.20 34,644.10 0.0M
2021-08-16 33,189.20 34,234.90 33,189.20 34,234.90 0.0M
2021-08-13 32,734.60 32,734.60 32,734.60 32,734.60 0.0M
2021-08-12 33,280.20 33,325.60 32,825.50 32,825.50 0.0M
2021-08-11 32,370.90 33,280.20 32,370.90 33,280.20 0.0M
2021-08-10 33,825.70 33,825.70 33,189.20 33,462.00 0.0M
2021-08-09 32,734.60 32,734.60 32,734.60 32,734.60 0.0M
2021-08-06 33,553.00 33,553.00 32,734.60 32,734.60 0.0M
2021-08-05 32,734.60 32,825.50 32,734.60 32,734.60 0.0M
2021-08-04 32,871.00 32,871.00 32,871.00 32,871.00 0.0M
2021-08-03 32,279.90 32,279.90 32,279.90 32,279.90 0.0M
2021-07-30 32,279.90 32,825.50 32,279.90 32,825.50 0.0M
2021-07-29 32,689.10 32,734.60 32,279.90 32,279.90 0.0M
2021-07-28 31,870.80 31,870.80 31,870.80 31,870.80 0.0M
2021-07-27 32,689.10 32,689.10 32,689.10 32,689.10 0.0M
2021-07-26 32,734.60 32,734.60 31,825.30 31,825.30 0.0M
2021-07-23 32,734.60 32,916.40 32,734.60 32,734.60 0.0M
2021-07-22 32,825.50 32,916.40 32,370.90 32,416.30 0.0M
2021-07-21 33,825.70 33,825.70 31,870.80 32,825.50 0.0M
2021-07-20 34,325.90 34,325.90 32,234.50 32,234.50 0.0M
2021-07-19 31,825.30 34,007.60 30,916.00 34,007.60 0.0M
2021-07-16 33,189.20 33,189.20 32,598.20 32,598.20 0.0M
2021-07-15 33,052.80 33,189.20 32,598.20 33,189.20 0.0M
2021-07-14 32,007.20 32,598.20 31,370.60 32,598.20 0.0M
2021-07-13 32,279.90 32,734.60 32,279.90 32,734.60 0.0M
2021-07-12 32,234.50 32,234.50 31,097.90 31,143.30 0.0M
2021-07-09 33,052.80 33,189.20 32,825.50 33,189.20 0.0M
2021-07-08 34,780.50 34,826.00 34,553.20 34,553.20 0.0M
2021-07-07 34,826.00 34,826.00 34,826.00 34,826.00 0.0M
2021-07-06 34,053.10 35,007.80 34,053.10 35,007.80 0.0M
2021-07-05 35,280.60 35,280.60 35,280.60 35,280.60 0.0M
2021-07-02 35,462.50 35,462.50 35,462.50 35,462.50 0.0M
2021-07-01 35,462.50 35,462.50 35,462.50 35,462.50 0.0M
2021-06-30 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2021-06-29 35,189.70 35,189.70 35,189.70 35,189.70 0.0M
2021-06-28 35,644.30 35,689.80 35,598.90 35,598.90 0.0M
2021-06-25 36,371.80 36,371.80 35,689.80 35,689.80 0.0M
2021-06-24 35,007.80 35,917.10 35,007.80 35,917.10 0.0M
2021-06-23 35,553.40 35,553.40 35,462.50 35,462.50 0.0M
2021-06-22 36,871.90 36,871.90 36,371.80 36,371.80 0.0M
2021-06-21 38,099.40 38,099.40 36,371.80 36,826.40 0.0M
2021-06-18 37,462.90 38,099.40 37,372.00 38,008.50 0.0M
2021-06-17 37,281.10 38,190.40 37,281.10 37,281.10 0.0M
2021-06-16 37,372.00 39,554.30 36,371.80 37,281.10 0.0M
2021-06-15 36,553.60 37,281.10 36,371.80 37,281.10 0.0M
2021-06-14 36,826.40 36,826.40 36,371.80 36,826.40 0.0M
2021-06-11 36,371.80 36,826.40 35,917.10 36,826.40 0.0M
2021-06-10 36,462.70 37,281.10 36,371.80 37,281.10 0.0M
2021-06-09 36,008.10 36,826.40 36,008.10 36,826.40 0.0M
2021-06-08 37,281.10 38,190.40 36,371.80 36,826.40 0.0M
2021-06-07 35,644.30 37,281.10 35,598.90 37,281.10 0.0M
2021-06-04 34,553.20 35,644.30 34,553.20 35,644.30 0.0M
2021-06-03 33,734.80 35,644.30 33,734.80 35,644.30 0.0M
2021-06-02 32,825.50 33,643.90 32,734.60 33,598.40 0.0M
2021-06-01 33,643.90 33,643.90 33,643.90 33,643.90 0.0M
2021-05-31 32,825.50 33,643.90 32,734.60 33,643.90 0.0M
2021-05-28 34,371.30 34,371.30 32,734.60 33,643.90 0.0M
2021-05-27 34,553.20 34,553.20 33,189.20 33,189.20 0.0M
2021-05-26 33,553.00 33,553.00 32,734.60 32,734.60 0.0M
2021-05-25 32,734.60 33,916.70 32,734.60 33,916.70 0.0M
2021-05-24 34,280.40 34,280.40 34,280.40 34,280.40 0.0M
2021-05-21 33,553.00 33,553.00 33,189.20 33,189.20 0.0M
2021-05-19 33,643.90 34,007.60 33,643.90 34,007.60 0.0M
2021-05-18 32,734.60 34,553.20 32,734.60 34,553.20 0.0M
2021-05-17 32,734.60 32,780.10 32,734.60 32,734.60 0.0M
2021-05-13 34,553.20 34,553.20 32,734.60 32,734.60 0.0M
2021-05-12 34,325.90 34,553.20 33,643.90 34,553.20 0.0M
2021-05-11 32,734.60 33,598.40 32,734.60 33,598.40 0.0M
2021-05-10 37,000.00 37,000.00 36,000.00 36,000.00 0.0M
2021-05-07 34,007.60 34,007.60 34,007.60 34,007.60 0.0M
2021-05-06 32,734.60 32,734.60 32,734.60 32,734.60 0.0M
2021-05-05 32,734.60 32,734.60 32,734.60 32,734.60 0.0M
2021-05-04 32,734.60 32,734.60 32,734.60 32,734.60 0.0M
2021-04-29 32,734.60 32,734.60 32,734.60 32,734.60 0.0M
2021-04-28 32,461.80 34,507.70 32,461.80 34,507.70 0.0M
2021-04-26 39,000.00 39,000.00 38,000.00 38,000.00 0.0M
2021-04-22 32,552.70 35,280.60 32,007.20 34,826.00 0.0M
2021-04-20 33,825.70 33,825.70 33,189.20 33,189.20 0.0M
2021-04-19 33,643.90 33,643.90 33,643.90 33,643.90 0.0M
2021-04-15 34,098.50 34,098.50 33,643.90 33,643.90 0.0M
2021-04-14 35,007.80 35,007.80 33,189.20 35,007.80 0.0M
2021-04-13 33,189.20 35,007.80 33,189.20 35,007.80 0.0M
2021-04-12 32,916.40 35,917.10 32,734.60 32,916.40 0.0M
2021-04-09 34,098.50 34,553.20 34,098.50 34,098.50 0.0M
2021-04-08 36,154.00 36,153.80 36,154.00 36,153.80 0.0M
2021-04-05 36,107.00 36,153.80 36,107.00 36,153.80 0.0M
2021-04-02 36,154.00 36,153.80 36,060.00 36,153.80 0.0M
2021-04-01 35,684.00 35,965.90 35,684.00 35,965.90 0.0M
2021-03-31 35,684.00 35,684.20 35,684.00 35,684.20 0.0M
2021-03-30 36,576.00 36,576.30 36,576.00 36,576.30 0.0M
2021-03-29 36,154.00 36,153.80 36,154.00 36,153.80 0.0M
2021-03-26 36,295.00 36,294.60 36,248.00 36,247.70 0.0M
2021-03-25 36,295.00 36,294.60 36,248.00 36,247.70 0.0M
2021-03-24 35,778.00 36,294.60 35,684.00 36,294.60 0.0M
2021-03-23 35,778.00 37,562.30 35,731.00 37,562.30 0.0M
2021-03-22 38,032.00 38,031.90 38,032.00 38,031.90 0.0M
2021-03-19 38,501.00 38,501.40 38,220.00 38,219.70 0.0M
2021-03-18 38,971.00 38,970.90 38,971.00 38,970.90 0.0M
2021-03-17 38,971.00 38,970.90 38,501.00 38,501.40 0.0M
2021-03-16 38,971.00 38,970.90 38,877.00 38,970.90 0.0M
2021-03-15 38,877.00 38,970.90 38,877.00 38,970.90 0.0M
2021-03-12 37,656.00 37,656.20 37,609.00 37,609.30 0.0M
2021-03-11 37,562.00 37,562.30 37,562.00 37,562.30 0.0M
2021-03-10 37,562.00 37,562.30 37,562.00 37,562.30 0.0M
2021-03-09 37,562.00 37,562.30 37,562.00 37,562.30 0.0M
2021-03-08 37,562.00 37,562.30 37,375.00 37,562.30 0.0M
2021-03-05 35,684.00 37,468.40 34,745.00 37,092.80 0.0M
2021-03-04 36,623.00 37,092.80 36,576.00 37,092.80 0.0M
2021-03-03 37,093.00 37,562.30 37,093.00 37,562.30 0.0M
2021-03-02 37,562.00 37,562.30 37,093.00 37,092.80 0.0M
2021-03-01 37,562.00 37,562.30 37,093.00 37,562.30 0.0M
2021-02-26 37,562.00 37,562.30 37,515.00 37,562.30 0.0M
2021-02-25 37,375.00 37,562.30 37,375.00 37,515.40 0.0M
2021-02-24 37,468.00 37,562.30 37,375.00 37,515.40 0.0M
2021-02-23 37,093.00 38,031.90 37,093.00 37,468.40 0.0M
2021-02-22 36,154.00 37,092.80 36,154.00 37,092.80 0.0M
2021-02-19 36,154.00 36,623.30 36,154.00 36,153.80 0.0M
2021-02-18 35,309.00 36,247.70 35,309.00 36,153.80 0.0M
2021-02-17 34,745.00 34,745.20 34,276.00 34,745.20 0.0M
2021-02-09 32,867.00 33,806.10 32,867.00 33,806.10 0.0M
2021-02-08 32,961.00 34,745.20 32,867.00 32,867.10 0.0M
2021-02-05 34,745.00 34,745.20 34,745.00 34,745.20 0.0M
2021-02-04 35,403.00 35,402.50 35,215.00 35,214.70 0.0M
2021-02-03 34,745.00 34,745.20 34,745.00 34,745.20 0.0M
2021-02-02 34,745.00 34,745.20 33,806.00 33,806.10 0.0M
2021-02-01 33,243.00 33,336.60 33,055.00 33,054.90 0.0M
2021-01-29 35,121.00 35,120.80 33,806.00 34,651.30 0.0M
2021-01-28 35,684.00 35,684.20 33,196.00 33,242.70 0.0M
2021-01-27 35,684.00 35,684.20 35,684.00 35,684.20 0.0M
2021-01-26 37,093.00 37,092.80 36,623.00 36,623.30 0.0M
2021-01-25 37,562.00 37,562.30 37,093.00 37,092.80 0.0M
2021-01-22 37,750.00 37,750.20 37,750.00 37,750.20 0.0M
2021-01-21 37,468.00 38,313.60 37,468.00 37,750.20 0.0M
2021-01-20 35,684.00 37,468.40 35,684.00 37,468.40 0.0M
2021-01-19 38,314.00 38,313.60 36,154.00 36,153.80 0.0M
2021-01-18 37,093.00 38,501.40 37,093.00 38,313.60 0.1M
2021-01-15 36,623.00 37,092.80 35,684.00 37,092.80 0.0M
2021-01-14 35,121.00 37,092.80 35,121.00 37,092.80 0.0M
2021-01-13 35,215.00 35,684.20 35,215.00 35,684.20 0.0M
2021-01-12 34,182.00 36,059.80 34,182.00 35,965.90 0.0M
2021-01-11 34,276.00 34,651.30 34,276.00 34,275.60 0.0M
2021-01-08 33,524.00 35,590.30 33,524.00 35,496.40 0.0M
2021-01-07 35,872.00 35,872.00 35,590.00 35,590.30 0.0M
2021-01-06 33,806.00 33,806.10 33,806.00 33,806.10 0.0M
2021-01-05 35,684.00 35,684.20 33,806.00 33,806.10 0.0M
2021-01-04 34,182.00 34,275.60 34,182.00 34,275.60 0.0M