Tracodi Construction Holdings JSC (TCD)

TCD
🏛️ ベトナム →
2,410.00
最終更新: 2025-09-30
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 22,000.00 22,000.00 21,565.20 21,739.10 0.3M
2021-12-30 22,478.30 22,956.50 21,913.00 22,000.00 0.5M
2021-12-29 20,739.10 22,304.30 20,695.60 22,304.30 0.8M
2021-12-28 20,956.50 21,260.90 20,739.10 20,869.60 0.4M
2021-12-27 21,173.90 21,173.90 20,739.10 20,869.60 0.2M
2021-12-24 21,217.40 21,391.30 20,695.60 20,869.60 0.4M
2021-12-23 21,391.30 21,565.20 20,913.00 21,217.40 0.6M
2021-12-22 21,304.30 21,826.10 21,043.50 21,043.50 0.7M
2021-12-21 21,782.60 21,826.10 21,434.80 21,434.80 0.5M
2021-12-20 21,826.10 22,173.90 21,739.10 21,913.00 0.5M
2021-12-17 22,000.00 22,608.70 21,826.10 22,000.00 0.6M
2021-12-16 22,000.00 22,347.80 21,826.10 22,000.00 0.3M
2021-12-15 22,260.90 22,347.80 21,913.00 22,000.00 0.5M
2021-12-14 23,434.80 23,434.80 22,260.90 22,434.80 0.5M
2021-12-13 22,260.90 23,434.80 21,913.00 22,956.50 0.8M
2021-12-10 22,173.90 22,565.20 21,913.00 22,260.90 0.5M
2021-12-09 21,913.00 22,608.70 21,478.30 22,434.80 0.5M
2021-12-08 20,521.70 22,087.00 20,521.70 21,956.50 0.6M
2021-12-07 21,565.20 21,739.10 20,173.90 20,956.50 0.9M
2021-12-06 21,782.60 22,347.80 21,652.20 21,652.20 0.8M
2021-12-03 23,217.40 23,217.40 21,826.10 21,826.10 0.8M
2021-12-02 23,695.60 23,695.60 22,652.20 22,826.10 2.9M
2021-12-01 22,173.90 22,173.90 22,173.90 22,173.90 0.2M
2021-11-30 20,739.10 20,739.10 20,739.10 20,739.10 0.1M
2021-11-29 17,659.70 19,369.60 17,575.60 19,369.60 2.5M
2021-11-26 18,556.70 18,780.90 17,940.00 18,108.20 1.6M
2021-11-25 18,500.60 18,808.90 18,220.30 18,332.40 1.5M
2021-11-24 19,565.80 19,565.80 18,780.90 18,837.00 1.0M
2021-11-23 16,874.80 18,724.80 16,818.70 18,724.80 1.6M
2021-11-22 18,921.10 18,921.10 17,519.50 17,519.50 1.8M
2021-11-19 20,743.10 20,743.10 18,668.80 18,837.00 2.0M
2021-11-18 19,565.80 21,107.50 19,509.70 20,070.30 2.1M
2021-11-17 18,668.80 20,182.50 18,668.80 19,846.10 1.1M
2021-11-16 19,902.20 20,126.40 19,033.20 19,285.50 1.9M
2021-11-15 21,163.60 21,163.60 19,902.20 20,462.80 2.4M
2021-11-12 21,612.10 21,612.10 20,855.20 21,163.60 1.0M
2021-11-11 21,415.80 22,144.70 21,191.60 21,612.10 1.1M
2021-11-10 21,640.10 21,696.20 21,079.50 21,696.20 0.8M
2021-11-09 21,415.80 21,612.10 20,743.10 21,584.00 1.4M
2021-11-08 21,303.70 21,359.80 20,631.00 21,275.70 1.4M
2021-11-05 20,182.50 21,023.40 20,182.50 21,023.40 1.1M
2021-11-04 20,182.50 20,182.50 19,061.20 20,182.50 1.9M
2021-11-03 22,985.60 22,985.60 20,182.50 20,182.50 2.4M
2021-11-02 20,350.70 21,696.20 19,902.20 21,696.20 1.8M
2021-11-01 20,238.50 20,631.00 19,593.80 20,294.60 1.5M
2021-10-29 20,350.70 20,855.20 19,846.10 20,462.80 1.8M
2021-10-28 20,743.10 20,743.10 19,621.80 20,098.40 1.3M
2021-10-27 19,285.50 20,406.70 19,285.50 20,322.60 1.6M
2021-10-26 18,837.00 19,341.50 18,220.30 19,285.50 1.7M
2021-10-25 18,668.80 19,201.40 18,220.30 18,837.00 2.1M
2021-10-22 18,276.30 19,229.40 18,276.30 18,668.80 1.6M
2021-10-21 18,108.20 18,276.30 17,659.70 18,276.30 2.1M
2021-10-20 16,370.20 17,491.50 16,258.10 17,491.50 3.8M
2021-10-19 16,594.50 16,622.50 16,258.10 16,370.20 1.0M
2021-10-18 16,482.40 17,295.30 16,482.40 16,650.50 1.6M
2021-10-15 16,510.40 16,762.70 16,258.10 16,482.40 0.9M
2021-10-14 16,258.10 16,762.70 16,258.10 16,510.40 1.3M
2021-10-13 16,370.20 16,370.20 16,202.00 16,258.10 0.9M
2021-10-12 16,594.50 16,594.50 16,089.90 16,370.20 1.1M
2021-10-11 16,089.90 16,706.60 15,809.60 16,370.20 1.4M
2021-10-08 16,538.40 16,538.40 15,697.50 16,089.90 2.0M
2021-10-07 16,258.10 17,155.10 16,258.10 16,426.30 2.4M
2021-10-06 15,361.10 16,174.00 15,333.10 16,174.00 1.7M
2021-10-05 15,192.90 15,192.90 14,940.60 15,136.90 1.0M
2021-10-04 14,576.20 15,249.00 14,576.20 14,940.60 1.1M
2021-10-01 15,080.80 15,080.80 14,800.50 14,828.50 1.1M
2021-09-30 15,164.90 15,529.30 15,136.90 15,136.90 1.3M
2021-09-29 14,408.00 15,305.00 14,408.00 15,136.90 1.4M
2021-09-28 13,398.90 14,464.10 13,146.60 14,408.00 1.3M
2021-09-27 15,164.90 15,333.10 14,127.70 14,127.70 2.1M
2021-09-24 15,024.70 15,613.40 14,576.20 15,164.90 2.6M
2021-09-23 15,809.60 16,146.00 14,800.50 15,024.70 2.5M
2021-09-22 15,529.30 16,202.00 15,529.30 15,697.50 2.2M
2021-09-21 14,856.50 15,697.50 14,127.70 15,501.30 4.1M
2021-09-20 15,641.40 15,641.40 14,632.30 14,828.50 3.5M
2021-09-17 15,024.70 15,361.10 14,576.20 15,361.10 2.5M
2021-09-16 13,342.90 14,380.00 13,342.90 14,380.00 6.7M
2021-09-15 12,586.00 13,903.50 12,333.70 13,455.00 4.1M
2021-09-14 13,735.30 13,735.30 12,894.40 13,034.50 3.3M
2021-09-13 13,034.50 13,034.50 13,006.50 13,034.50 3.9M
2021-09-10 11,773.10 12,193.60 11,520.80 12,193.60 5.2M
2021-09-09 10,932.20 11,717.00 10,651.90 11,408.70 1.9M
2021-09-08 10,960.20 11,100.40 10,820.00 10,988.20 0.9M
2021-09-07 11,941.30 11,941.30 11,072.30 11,100.40 1.4M
2021-09-06 11,128.40 11,829.20 11,100.40 11,576.90 2.2M
2021-09-01 11,100.40 11,212.50 11,016.30 11,072.30 0.5M
2021-08-31 11,604.90 11,604.90 11,044.30 11,100.40 0.7M
2021-08-30 11,436.70 11,717.00 11,044.30 11,408.70 0.7M
2021-08-27 10,932.20 11,212.50 10,764.00 11,044.30 0.8M
2021-08-26 11,268.50 11,717.00 10,651.90 11,212.50 0.8M
2021-08-25 11,941.30 11,941.30 11,212.50 11,380.70 0.7M
2021-08-24 11,997.40 11,997.40 11,380.70 11,941.30 2.2M
2021-08-23 10,483.70 11,212.50 10,091.20 11,212.50 1.0M
2021-08-20 10,764.00 10,820.00 9,979.10 10,483.70 0.7M
2021-08-19 10,091.20 10,707.90 9,810.90 10,651.90 1.0M
2021-08-18 9,923.00 10,147.30 9,867.00 10,091.20 0.6M
2021-08-17 10,147.30 10,175.30 9,867.00 9,923.00 0.5M
2021-08-16 9,530.60 10,175.30 9,306.40 10,119.30 1.5M
2021-08-13 9,754.90 9,754.90 9,138.20 9,530.60 0.4M
2021-08-12 9,642.70 10,035.20 9,586.70 9,586.70 0.5M
2021-08-11 10,203.40 10,203.40 9,923.00 10,091.20 0.6M
2021-08-10 10,147.30 10,175.30 9,474.50 10,091.20 0.9M
2021-08-09 10,315.50 10,315.50 9,923.00 10,147.30 0.6M
2021-08-06 9,530.60 9,923.00 9,530.60 9,923.00 1.0M
2021-08-05 8,773.80 9,278.30 8,409.40 9,278.30 0.9M
2021-08-04 8,409.40 8,773.80 8,129.10 8,689.70 0.6M
2021-08-03 8,381.30 8,381.30 8,269.20 8,325.30 0.4M
2021-08-02 7,960.90 7,960.90 7,736.60 7,960.90 0.8M
2021-07-30 7,007.80 7,484.30 6,951.70 7,456.30 0.2M
2021-07-29 7,063.90 7,204.00 6,895.70 7,176.00 0.0M
2021-07-28 6,923.70 7,119.90 6,867.60 7,063.90 0.1M
2021-07-27 7,820.70 7,820.70 7,007.80 7,007.80 0.4M
2021-07-26 7,288.10 7,372.20 7,232.10 7,372.20 0.4M
2021-07-23 6,475.20 6,895.70 6,475.20 6,895.70 0.3M
2021-07-22 6,166.90 6,503.20 6,082.80 6,447.20 0.1M
2021-07-21 6,082.80 6,138.80 5,998.70 6,138.80 0.0M
2021-07-20 5,998.70 6,251.00 5,998.70 6,082.80 0.0M
2021-07-19 6,166.90 6,279.00 5,998.70 5,998.70 0.3M
2021-07-16 5,858.50 5,998.70 5,858.50 5,914.60 0.1M
2021-07-15 5,858.50 6,054.70 5,774.40 5,886.60 0.0M
2021-07-14 6,251.00 6,251.00 5,718.40 5,858.50 0.0M
2021-07-13 6,110.80 6,110.80 5,690.30 6,082.80 0.1M
2021-07-12 6,391.10 6,391.10 5,970.60 6,110.80 0.1M
2021-07-09 6,391.10 6,587.30 6,335.10 6,391.10 0.0M
2021-07-08 6,671.40 6,671.40 6,391.10 6,587.30 0.0M
2021-07-07 6,531.30 6,615.40 6,391.10 6,615.40 0.1M
2021-07-06 6,503.20 6,811.60 6,503.20 6,643.40 0.0M
2021-07-05 6,671.40 6,839.60 6,643.40 6,727.50 0.1M
2021-07-02 6,895.70 6,895.70 6,783.60 6,895.70 0.1M
2021-07-01 6,727.50 7,007.80 6,727.50 7,007.80 0.1M
2021-06-30 6,895.70 6,979.80 6,671.40 6,951.70 0.1M
2021-06-29 6,854.00 7,033.00 6,802.90 6,956.30 0.2M
2021-06-28 7,084.20 7,084.20 6,802.90 6,854.00 0.1M
2021-06-25 6,956.30 7,109.80 6,905.20 6,905.20 0.2M
2021-06-24 7,007.50 7,084.20 6,828.40 6,956.30 0.2M
2021-06-23 7,212.10 7,263.20 6,905.20 7,212.10 0.2M
2021-06-22 7,160.90 7,263.20 7,058.60 7,212.10 0.2M
2021-06-21 7,339.90 7,365.50 6,905.20 7,365.50 0.2M
2021-06-18 7,314.40 7,416.70 7,212.10 7,339.90 0.3M
2021-06-17 6,879.60 7,237.60 6,879.60 7,212.10 0.4M
2021-06-16 6,572.70 6,981.90 6,547.10 6,879.60 0.1M
2021-06-15 6,598.30 6,623.80 6,496.00 6,547.10 0.1M
2021-06-14 6,726.10 6,751.70 6,547.10 6,700.60 0.0M
2021-06-11 6,751.70 6,751.70 6,496.00 6,726.10 0.2M
2021-06-10 6,598.30 6,751.70 6,444.80 6,751.70 0.1M
2021-06-09 6,547.10 6,649.40 6,393.70 6,496.00 0.1M
2021-06-08 6,751.70 6,751.70 6,547.10 6,547.10 0.1M
2021-06-07 6,879.60 6,905.20 6,598.30 6,751.70 0.2M
2021-06-04 6,547.10 6,751.70 6,470.40 6,751.70 0.3M
2021-06-03 6,342.50 6,496.00 6,342.50 6,496.00 0.2M
2021-06-02 6,342.50 6,368.10 6,291.40 6,316.90 0.1M
2021-06-01 6,393.70 6,393.70 6,291.40 6,342.50 0.0M
2021-05-31 6,547.10 6,547.10 6,368.10 6,393.70 0.1M
2021-05-28 6,291.40 6,623.80 6,291.40 6,547.10 0.1M
2021-05-27 6,291.40 6,342.50 6,291.40 6,291.40 0.0M
2021-05-26 6,419.20 6,419.20 6,291.40 6,291.40 0.1M
2021-05-25 6,444.80 6,547.10 6,419.20 6,419.20 0.1M
2021-05-24 6,419.20 6,649.40 6,342.50 6,496.00 0.1M
2021-05-21 6,700.60 6,700.60 6,496.00 6,547.10 0.0M
2021-05-20 6,700.60 6,700.60 6,547.10 6,598.30 0.1M
2021-05-19 6,802.90 6,802.90 6,547.10 6,649.40 0.1M
2021-05-18 6,751.70 6,751.70 6,496.00 6,649.40 0.1M
2021-05-17 6,854.00 6,854.00 6,598.30 6,675.00 0.1M
2021-05-14 6,675.00 6,802.90 6,598.30 6,700.60 0.1M
2021-05-13 6,905.20 6,905.20 6,649.40 6,777.30 0.1M
2021-05-12 6,905.20 6,905.20 6,649.40 6,802.90 0.1M
2021-05-11 6,879.60 7,058.60 6,854.00 6,854.00 0.1M
2021-05-10 6,751.70 6,956.30 6,700.60 6,879.60 0.1M
2021-05-07 6,956.30 6,956.30 6,777.30 6,956.30 0.1M
2021-05-06 7,058.60 7,058.60 6,905.20 6,956.30 0.0M
2021-05-05 6,598.30 7,160.90 6,598.30 7,109.80 0.1M
2021-05-04 6,496.00 6,854.00 6,496.00 6,828.40 0.1M
2021-04-29 7,823.30 8,176.20 7,764.50 7,940.90 0.1M
2021-04-28 7,999.80 7,999.80 7,823.30 7,823.30 0.0M
2021-04-27 7,588.00 7,999.80 7,529.20 7,970.40 0.0M
2021-04-26 7,999.80 7,999.80 7,529.20 7,529.20 0.1M
2021-04-23 8,235.10 8,235.10 7,676.20 7,999.80 0.2M
2021-04-22 8,470.30 8,470.30 8,235.10 8,235.10 0.0M
2021-04-20 8,588.00 8,646.80 8,352.70 8,352.70 0.1M
2021-04-19 8,235.10 8,470.30 8,176.20 8,352.70 0.0M
2021-04-16 8,529.20 8,529.20 8,235.10 8,235.10 0.0M
2021-04-15 8,352.70 8,411.50 8,235.10 8,352.70 0.1M
2021-04-14 8,235.10 8,352.70 8,117.40 8,352.70 0.1M
2021-04-13 8,676.20 8,676.20 8,235.10 8,235.10 0.1M
2021-04-12 8,793.90 8,793.90 8,617.40 8,735.00 0.1M
2021-04-09 8,617.40 8,793.90 8,588.00 8,793.90 0.1M
2021-04-08 8,352.70 8,617.40 8,352.70 8,617.40 0.1M
2021-04-07 8,588.00 8,588.00 8,411.50 8,499.80 0.1M
2021-04-06 8,823.30 8,823.30 8,529.20 8,646.80 0.1M
2021-04-05 8,823.30 8,823.30 8,705.60 8,793.90 0.0M
2021-04-02 8,940.90 8,999.70 8,823.30 8,823.30 0.1M
2021-04-01 8,764.40 8,882.10 8,705.60 8,823.30 0.0M
2021-03-31 8,823.30 8,823.30 8,705.60 8,823.30 0.0M
2021-03-30 8,823.30 8,940.90 8,529.20 8,823.30 0.0M
2021-03-29 8,588.00 8,823.30 8,588.00 8,823.30 0.1M
2021-03-26 8,764.40 8,823.30 8,529.20 8,705.60 0.1M
2021-03-25 8,999.70 8,999.70 8,470.30 8,999.70 0.0M
2021-03-24 9,117.40 9,117.40 8,882.10 9,058.60 0.1M
2021-03-23 9,058.60 9,293.80 8,999.70 9,117.40 0.1M
2021-03-22 8,882.10 9,411.50 8,823.30 8,999.70 0.2M
2021-03-19 8,882.10 9,117.40 8,823.30 9,117.40 0.0M
2021-03-18 9,176.20 9,235.00 8,823.30 8,940.90 0.1M
2021-03-17 9,411.50 9,411.50 9,176.20 9,235.00 0.1M
2021-03-16 9,440.90 9,440.90 9,235.00 9,411.50 0.0M
2021-03-15 8,999.70 9,558.50 8,823.30 9,440.90 0.2M
2021-03-12 9,352.70 9,352.70 9,058.60 9,058.60 0.1M
2021-03-11 9,323.30 9,382.10 9,117.40 9,352.70 0.1M
2021-03-10 9,470.30 9,470.30 9,176.20 9,352.70 0.1M
2021-03-09 9,705.60 9,705.60 9,117.40 9,411.50 0.1M
2021-03-08 9,852.70 9,852.70 9,293.80 9,764.40 0.1M
2021-03-05 9,029.10 9,293.80 8,588.00 9,235.00 0.2M
2021-03-04 9,705.60 9,705.60 9,176.20 9,176.20 0.2M
2021-03-03 9,999.70 10,029.10 9,764.40 9,823.20 0.1M
2021-03-02 10,587.90 10,587.90 9,705.60 9,999.70 0.3M
2021-03-01 10,293.80 10,293.80 10,235.00 10,293.80 0.7M
2021-02-26 9,646.80 9,646.80 9,646.80 9,646.80 0.2M
2021-02-25 9,029.10 9,029.10 9,029.10 9,029.10 0.4M
2021-02-24 7,940.90 8,440.90 7,940.90 8,440.90 0.4M
2021-02-23 7,764.50 7,940.90 7,764.50 7,911.50 0.0M
2021-02-22 7,823.30 7,882.10 7,705.70 7,823.30 0.0M
2021-02-19 7,646.80 7,705.70 7,529.20 7,705.70 0.0M
2021-02-18 7,940.90 7,940.90 7,411.50 7,705.70 0.0M
2021-02-17 7,705.70 7,705.70 7,646.80 7,646.80 0.0M
2021-02-09 7,470.40 7,705.70 7,411.50 7,705.70 0.0M
2021-02-08 7,646.80 7,705.70 7,411.50 7,705.70 0.0M
2021-02-05 7,646.80 7,705.70 7,646.80 7,646.80 0.0M
2021-02-04 7,352.70 7,646.80 7,352.70 7,646.80 0.0M
2021-02-03 7,705.70 7,705.70 6,999.80 7,352.70 0.0M
2021-02-02 7,058.60 7,382.10 6,999.80 7,264.50 0.0M
2021-02-01 7,146.80 8,117.40 7,117.40 7,499.80 0.0M
2021-01-29 7,323.30 7,735.10 7,323.30 7,646.80 0.0M
2021-01-28 7,588.00 8,117.40 7,558.60 7,852.70 0.0M
2021-01-27 7,852.70 8,235.10 7,558.60 8,117.40 0.0M
2021-01-26 8,411.50 8,411.50 7,823.30 7,911.50 0.0M
2021-01-25 8,235.10 8,411.50 8,235.10 8,411.50 0.0M
2021-01-22 7,940.90 8,529.20 7,940.90 8,235.10 0.0M
2021-01-21 8,411.50 8,529.20 7,676.20 8,529.20 0.1M
2021-01-20 7,646.80 8,470.30 7,646.80 8,176.20 0.0M
2021-01-19 8,176.20 8,529.20 7,882.10 8,117.40 0.0M
2021-01-18 8,470.30 8,617.40 8,176.20 8,470.30 0.1M
2021-01-15 8,235.10 8,588.00 8,235.10 8,529.20 0.0M
2021-01-14 8,235.10 8,646.80 8,235.10 8,646.80 0.0M
2021-01-13 8,235.10 8,529.20 8,058.60 8,235.10 0.1M
2021-01-12 7,882.10 8,705.60 7,882.10 8,529.20 0.0M
2021-01-11 8,823.30 8,823.30 8,205.60 8,411.50 0.0M
2021-01-08 8,940.90 8,940.90 8,617.40 8,823.30 0.1M
2021-01-07 7,852.70 8,382.10 7,852.70 8,382.10 0.1M
2021-01-06 7,411.50 7,852.70 7,411.50 7,852.70 0.1M
2021-01-05 7,323.30 7,352.70 7,235.10 7,352.70 0.1M
2021-01-04 7,323.30 7,323.30 6,823.30 6,882.20 0.0M