Vimeco JSC (VMC)

VMC
🏛️ ベトナム →
6,800.00
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
2022-12-30 7,603.30 7,851.20 7,272.70 7,272.70 0.0M
2022-12-23 7,190.10 8,512.40 7,190.10 7,933.90 0.0M
2022-12-16 7,438.00 7,933.90 7,272.70 7,933.90 0.0M
2022-12-09 6,611.60 7,272.70 6,611.60 7,272.70 0.1M
2022-12-02 6,446.30 6,611.60 6,446.30 6,611.60 0.1M
2022-11-25 5,537.20 6,033.10 5,537.20 6,033.10 0.0M
2022-11-18 5,371.90 5,619.80 5,206.60 5,537.20 0.1M
2022-11-11 6,363.60 6,363.60 5,537.20 5,537.20 0.0M
2022-11-04 6,115.70 6,198.30 5,950.40 6,115.70 0.1M
2022-10-28 7,107.40 7,190.10 6,611.60 6,611.60 0.0M
2022-10-27 6,446.30 7,107.40 6,446.30 7,107.40 0.0M
2022-10-26 6,528.90 6,694.20 6,528.90 6,528.90 0.0M
2022-10-25 6,694.20 6,694.20 6,115.70 6,528.90 0.1M
2022-10-24 7,520.70 7,768.60 6,776.90 6,776.90 0.1M
2022-10-21 8,016.50 8,016.50 7,272.70 7,520.70 0.0M
2022-10-20 7,933.90 8,016.50 7,768.60 8,016.50 0.0M
2022-10-19 8,181.80 8,181.80 7,933.90 8,181.80 0.0M
2022-10-18 7,933.90 8,181.80 7,603.30 8,181.80 0.0M
2022-10-17 8,016.50 8,181.80 7,933.90 8,016.50 0.0M
2022-10-14 8,264.50 8,264.50 8,016.50 8,016.50 0.0M
2022-10-13 8,016.50 8,264.50 7,851.20 7,933.90 0.0M
2022-10-12 8,181.80 8,181.80 7,768.60 8,016.50 0.0M
2022-10-11 8,677.70 8,677.70 7,851.20 8,264.50 0.0M
2022-10-10 8,264.50 8,925.60 8,264.50 8,347.10 0.0M
2022-10-07 8,925.60 8,925.60 8,181.80 8,264.50 0.0M
2022-10-06 9,586.80 9,586.80 9,090.90 9,090.90 0.0M
2022-10-05 9,752.10 9,752.10 9,008.30 9,586.80 0.1M
2022-10-04 9,752.10 9,834.70 9,504.10 9,504.10 0.0M
2022-10-03 10,000.00 10,000.00 9,338.80 10,000.00 0.0M
2022-09-30 10,330.60 10,330.60 9,338.80 10,247.90 0.0M
2022-09-29 10,082.60 10,413.20 10,082.60 10,330.60 0.0M
2022-09-28 10,082.60 10,247.90 9,917.40 10,247.90 0.0M
2022-09-27 10,082.60 10,247.90 9,917.40 10,082.60 0.0M
2022-09-26 10,165.30 10,578.50 10,082.60 10,082.60 0.0M
2022-09-23 10,330.60 10,495.90 10,330.60 10,413.20 0.0M
2022-09-22 10,495.90 10,578.50 9,586.80 10,578.50 0.0M
2022-09-21 10,909.10 10,991.70 10,578.50 10,578.50 0.0M
2022-09-20 10,743.80 10,826.40 10,495.90 10,743.80 0.0M
2022-09-19 10,661.20 10,826.40 10,330.60 10,661.20 0.1M
2022-09-16 10,165.30 10,495.90 9,917.40 10,495.90 0.0M
2022-09-15 10,578.50 10,578.50 10,330.60 10,330.60 0.0M
2022-09-14 10,330.60 10,743.80 10,330.60 10,578.50 0.0M
2022-09-13 10,330.60 10,413.20 10,330.60 10,413.20 0.0M
2022-09-12 10,413.20 10,413.20 10,330.60 10,330.60 0.0M
2022-09-09 10,578.50 10,578.50 10,413.20 10,413.20 0.0M
2022-09-08 10,413.20 10,578.50 10,413.20 10,578.50 0.0M
2022-09-07 10,743.80 10,743.80 10,578.50 10,578.50 0.0M
2022-09-06 10,661.20 10,743.80 10,578.50 10,743.80 0.0M
2022-09-05 10,743.80 10,743.80 10,578.50 10,661.20 0.0M
2022-08-31 10,661.20 10,826.40 10,661.20 10,743.80 0.0M
2022-08-30 10,413.20 10,495.90 10,413.20 10,495.90 0.0M
2022-08-29 10,661.20 10,826.40 10,330.60 10,743.80 0.0M
2022-08-26 10,909.10 10,909.10 10,578.50 10,909.10 0.0M
2022-08-25 10,743.80 10,991.70 10,743.80 10,909.10 0.0M
2022-08-24 10,743.80 10,909.10 10,578.50 10,578.50 0.0M
2022-08-23 10,743.80 10,909.10 10,661.20 10,826.40 0.0M
2022-08-22 10,743.80 10,826.40 10,661.20 10,661.20 0.0M
2022-08-19 11,074.40 11,074.40 10,661.20 10,661.20 0.0M
2022-08-18 10,826.40 10,991.70 10,743.80 10,991.70 0.0M
2022-08-17 10,991.70 11,074.40 10,991.70 10,991.70 0.0M
2022-08-16 10,826.40 10,991.70 10,495.90 10,991.70 0.0M
2022-08-15 10,826.40 10,826.40 10,165.30 10,743.80 0.0M
2022-08-12 10,661.20 10,743.80 10,661.20 10,661.20 0.0M
2022-08-11 10,743.80 10,743.80 10,495.90 10,495.90 0.0M
2022-08-10 10,909.10 10,991.70 10,495.90 10,495.90 0.0M
2022-08-09 11,157.00 11,157.00 9,834.70 10,826.40 0.1M
2022-08-08 10,991.70 10,991.70 10,826.40 10,909.10 0.0M
2022-08-05 11,157.00 11,157.00 10,909.10 10,991.70 0.0M
2022-08-04 11,157.00 11,239.70 10,909.10 10,909.10 0.1M
2022-08-03 11,074.40 11,239.70 10,909.10 11,074.40 0.0M
2022-08-02 11,157.00 11,239.70 10,826.40 10,909.10 0.1M
2022-08-01 11,239.70 11,239.70 10,991.70 11,157.00 0.0M
2022-07-29 11,405.00 11,405.00 10,909.10 11,239.70 0.0M
2022-07-28 10,991.70 11,157.00 10,909.10 11,157.00 0.0M
2022-07-27 10,991.70 11,405.00 10,743.80 11,157.00 0.0M
2022-07-26 10,909.10 11,405.00 10,826.40 11,405.00 0.0M
2022-07-25 11,157.00 11,157.00 11,074.40 11,157.00 0.0M
2022-07-22 11,239.67 11,487.61 11,157.03 11,157.03 0.0M
2022-07-21 11,735.54 11,735.54 11,322.32 11,570.25 0.0M
2022-07-20 11,487.61 11,570.25 11,487.61 11,570.25 0.0M
2022-07-19 11,239.67 11,735.54 10,909.09 11,570.25 0.0M
2022-07-18 10,560.15 10,866.24 10,560.15 10,713.20 0.0M
2022-07-15 10,483.63 10,560.15 10,407.10 10,483.63 0.0M
2022-07-14 10,407.10 10,560.15 10,407.10 10,407.10 0.0M
2022-07-13 10,407.10 10,483.63 10,177.54 10,407.10 0.0M
2022-07-12 10,101.01 10,407.10 10,101.01 10,407.10 0.0M
2022-07-11 10,177.54 10,254.06 10,177.54 10,177.54 0.0M
2022-07-08 10,483.63 10,483.63 9,947.97 10,407.10 0.0M
2022-07-07 10,101.01 10,330.58 10,024.49 10,330.58 0.0M
2022-07-06 10,254.06 10,254.06 10,101.01 10,101.01 0.0M
2022-07-05 10,101.01 10,330.58 10,024.49 10,254.06 0.0M
2022-07-04 10,254.06 10,483.63 10,177.54 10,483.63 0.0M
2022-07-01 10,024.49 10,483.63 9,565.35 10,254.06 0.0M
2022-06-30 10,483.63 10,560.15 10,101.01 10,101.01 0.0M
2022-06-29 10,330.58 10,330.58 10,177.54 10,254.06 0.0M
2022-06-28 9,947.97 10,483.63 9,871.44 10,330.58 0.0M
2022-06-27 9,335.79 9,947.97 9,259.26 9,947.97 0.0M
2022-06-24 9,259.26 9,565.35 9,106.22 9,565.35 0.0M
2022-06-23 9,029.69 9,488.83 9,029.69 9,488.83 0.0M
2022-06-22 9,106.22 9,182.74 8,800.13 9,182.74 0.0M
2022-06-21 8,570.56 9,029.69 8,417.51 8,876.65 0.0M
2022-06-20 9,335.79 9,565.35 8,800.13 8,876.65 0.0M
2022-06-17 10,024.49 10,330.58 9,335.79 9,565.35 0.1M
2022-06-16 10,101.01 10,330.58 10,101.01 10,330.58 0.0M
2022-06-15 10,713.20 10,713.20 10,101.01 10,101.01 0.0M
2022-06-14 10,713.20 10,866.24 10,330.58 10,866.24 0.0M
2022-06-13 10,330.58 11,019.29 10,330.58 11,019.29 0.0M
2022-06-10 10,942.76 11,019.29 10,713.20 10,942.76 0.0M
2022-06-09 11,172.33 11,172.33 10,866.24 11,095.81 0.0M
2022-06-08 11,095.81 11,172.33 10,713.20 11,172.33 0.0M
2022-06-07 11,095.81 11,172.33 10,636.67 10,942.76 0.0M
2022-06-06 11,172.33 11,401.90 11,172.33 11,172.33 0.0M
2022-06-03 11,401.90 11,401.90 11,019.29 11,325.38 0.0M
2022-06-02 11,707.99 11,707.99 11,248.86 11,248.86 0.0M
2022-06-01 11,478.42 11,631.47 11,325.38 11,478.42 0.0M
2022-05-31 11,554.95 11,631.47 11,401.90 11,554.95 0.0M
2022-05-30 11,554.95 11,631.47 11,401.90 11,554.95 0.0M
2022-05-27 11,401.90 11,631.47 11,325.38 11,554.95 0.0M
2022-05-26 11,478.42 11,478.42 11,325.38 11,401.90 0.0M
2022-05-25 11,172.33 11,631.47 11,019.29 11,478.42 0.0M
2022-05-24 11,478.42 11,478.42 11,019.29 11,019.29 0.0M
2022-05-23 11,707.99 11,707.99 11,478.42 11,478.42 0.0M
2022-05-20 11,707.99 11,861.04 11,631.47 11,707.99 0.0M
2022-05-19 11,478.42 11,784.52 11,172.33 11,707.99 0.0M
2022-05-18 11,861.04 11,861.04 11,478.42 11,478.42 0.0M
2022-05-17 11,172.33 11,861.04 11,172.33 11,861.04 0.0M
2022-05-16 11,478.42 11,707.99 11,172.33 11,172.33 0.1M
2022-05-13 11,631.47 11,784.52 10,636.67 11,325.38 0.0M
2022-05-12 12,167.13 12,243.65 11,554.95 11,554.95 0.0M
2022-05-11 11,937.56 12,396.70 11,937.56 12,167.13 0.0M
2022-05-10 11,937.56 12,167.13 11,631.47 12,167.13 0.0M
2022-05-09 13,238.45 13,238.45 12,090.61 12,090.61 0.1M
2022-05-06 13,697.59 13,774.11 13,391.49 13,391.49 0.0M
2022-05-05 13,774.11 14,003.68 13,774.11 13,774.11 0.0M
2022-05-04 13,850.63 13,927.15 13,544.54 13,774.11 0.0M
2022-04-29 13,468.02 13,927.15 13,391.49 13,927.15 0.0M
2022-04-28 13,621.06 14,003.68 13,544.54 13,697.59 0.0M
2022-04-27 12,932.36 13,544.54 12,702.79 13,544.54 0.0M
2022-04-26 11,784.52 12,932.36 11,325.38 12,932.36 0.1M
2022-04-25 12,626.27 12,855.84 11,784.52 11,784.52 0.0M
2022-04-22 12,396.70 13,468.02 12,243.65 12,626.27 0.1M
2022-04-21 13,161.93 13,161.93 12,090.61 12,243.65 0.1M
2022-04-20 13,621.06 13,850.63 13,238.45 13,238.45 0.1M
2022-04-19 14,615.86 14,768.91 13,697.59 13,697.59 0.1M
2022-04-18 15,993.27 15,993.27 14,462.81 14,692.38 0.2M
2022-04-15 16,452.41 16,605.45 15,993.27 15,993.27 0.0M
2022-04-14 16,375.89 16,605.45 16,222.84 16,605.45 0.0M
2022-04-13 15,993.27 16,375.89 15,916.75 16,375.89 0.0M
2022-04-12 17,217.64 17,217.64 15,993.27 15,993.27 0.1M
2022-04-08 17,982.86 17,982.86 16,835.02 16,988.07 0.1M
2022-04-07 18,365.48 18,365.48 17,829.82 17,829.82 0.1M
2022-04-06 18,748.09 18,748.09 18,059.39 18,365.48 0.1M
2022-04-05 18,748.09 19,130.71 18,671.57 18,748.09 0.0M
2022-04-04 18,671.57 19,130.71 18,671.57 18,748.09 0.0M
2022-04-01 18,365.48 18,442.00 18,059.39 18,365.48 0.1M
2022-03-31 18,824.62 18,901.14 18,059.39 18,288.96 0.1M
2022-03-30 19,283.75 19,436.80 18,824.62 18,824.62 0.2M
2022-03-29 19,436.80 19,436.80 19,283.75 19,360.28 0.1M
2022-03-28 19,513.32 19,589.84 19,130.71 19,283.75 0.2M
2022-03-25 19,130.71 19,895.93 19,130.71 19,589.84 0.3M
2022-03-24 19,742.89 19,895.93 19,207.23 19,207.23 0.2M
2022-03-23 19,742.89 19,742.89 19,436.80 19,589.84 0.1M
2022-03-22 19,895.93 20,278.55 19,513.32 19,742.89 0.1M
2022-03-21 19,513.32 19,895.93 19,513.32 19,742.89 0.1M
2022-03-18 19,895.93 19,895.93 19,513.32 19,513.32 0.1M
2022-03-17 19,895.93 20,431.59 19,819.41 19,895.93 0.1M
2022-03-16 19,819.41 20,048.98 19,283.75 19,895.93 0.1M
2022-03-15 19,207.23 19,895.93 19,207.23 19,742.89 0.1M
2022-03-14 19,742.89 19,742.89 19,054.18 19,207.23 0.1M
2022-03-11 19,972.46 20,278.55 19,589.84 19,895.93 0.1M
2022-03-10 19,895.93 19,895.93 19,436.80 19,895.93 0.1M
2022-03-09 20,048.98 20,048.98 19,436.80 19,436.80 0.1M
2022-03-08 20,508.12 20,508.12 19,895.93 20,202.03 0.2M
2022-03-07 20,431.59 20,814.21 20,048.98 20,508.12 0.1M
2022-03-04 20,048.98 20,661.16 20,048.98 20,508.12 0.1M
2022-03-03 21,196.82 21,196.82 19,513.32 20,584.64 0.2M
2022-03-02 20,737.69 21,273.35 20,737.69 21,196.82 0.1M
2022-03-01 21,579.44 21,579.44 20,890.73 21,273.35 0.2M
2022-02-28 20,967.25 21,809.01 20,890.73 21,579.44 0.3M
2022-02-25 20,431.59 20,890.73 20,278.55 20,737.69 0.3M
2022-02-24 20,890.73 20,967.25 19,895.93 20,431.59 0.2M
2022-02-23 20,048.98 20,584.64 20,048.98 20,431.59 0.1M
2022-02-22 19,972.46 20,508.12 19,666.37 20,355.07 0.2M
2022-02-21 20,048.98 20,584.64 20,048.98 20,355.07 0.2M
2022-02-18 19,436.80 20,661.16 19,360.28 20,048.98 0.3M
2022-02-17 19,283.75 19,513.32 19,130.71 19,513.32 0.1M
2022-02-16 18,901.14 19,895.93 18,901.14 19,207.23 0.2M
2022-02-15 18,748.09 19,130.71 18,671.57 19,130.71 0.1M
2022-02-14 19,130.71 19,513.32 18,671.57 18,977.66 0.3M
2022-02-11 18,748.09 19,972.46 18,671.57 19,054.18 0.3M
2022-02-10 19,130.71 19,130.71 18,365.48 19,054.18 0.1M
2022-02-09 19,589.84 20,737.69 18,824.62 19,130.71 0.3M
2022-02-08 18,365.48 18,977.66 18,212.43 18,977.66 0.4M
2022-02-07 15,840.23 17,294.16 15,840.23 17,294.16 0.2M
2022-01-28 14,615.86 15,993.27 14,539.34 15,763.70 0.1M
2022-01-27 14,539.34 14,845.43 14,309.77 14,539.34 0.1M
2022-01-26 14,462.81 14,692.38 14,462.81 14,692.38 0.1M
2022-01-25 14,386.29 14,462.81 13,774.11 14,462.81 0.1M
2022-01-24 15,304.57 15,304.57 14,386.29 14,386.29 0.1M
2022-01-21 15,304.57 15,687.18 15,228.04 15,457.61 0.2M
2022-01-20 14,462.81 15,687.18 13,697.59 15,534.13 0.1M
2022-01-19 15,304.57 15,304.57 13,774.11 14,462.81 0.4M
2022-01-18 16,069.79 16,069.79 14,462.81 15,304.57 0.2M
2022-01-17 17,523.73 17,523.73 15,840.23 15,993.27 0.3M
2022-01-14 17,676.77 17,676.77 16,452.41 17,523.73 0.1M
2022-01-13 18,365.48 18,365.48 16,605.45 17,600.25 0.1M
2022-01-12 16,835.02 18,365.48 15,840.23 18,365.48 0.4M
2022-01-11 19,589.84 19,589.84 17,447.21 17,447.21 0.8M
2022-01-10 20,661.16 20,661.16 19,130.71 19,360.28 0.4M
2022-01-07 21,043.78 21,043.78 20,202.03 20,737.69 0.2M
2022-01-06 21,043.78 21,273.35 20,661.16 20,661.16 0.2M
2022-01-05 20,661.16 22,115.10 20,508.12 21,043.78 0.4M
2022-01-04 21,349.87 21,426.39 20,661.16 21,043.78 0.1M