VIX Securities JSC (VIX)

VIX
🏛️ ベトナム →
35,500.00
最終更新: 2025-10-03
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 13,757.60 13,797.60 13,637.60 13,677.60 16.4M
2023-12-28 13,637.60 13,837.60 13,597.60 13,677.60 21.4M
2023-12-27 13,757.60 13,957.50 13,677.60 13,677.60 24.9M
2023-12-26 13,637.60 13,757.60 13,557.60 13,677.60 19.2M
2023-12-25 13,397.60 13,677.60 13,277.70 13,517.60 24.3M
2023-12-22 13,517.60 13,717.60 13,317.70 13,357.70 24.5M
2023-12-21 13,357.70 13,517.60 13,357.70 13,477.60 12.5M
2023-12-20 13,517.60 13,717.60 13,357.70 13,557.60 21.9M
2023-12-19 13,117.70 13,437.60 13,077.70 13,437.60 20.5M
2023-12-18 13,277.70 13,317.70 13,077.70 13,117.70 15.8M
2023-12-15 13,117.70 13,517.60 13,037.70 13,197.70 30.1M
2023-12-14 13,477.60 13,517.60 13,117.70 13,157.70 30.1M
2023-12-13 13,837.60 13,877.60 13,277.70 13,277.70 35.3M
2023-12-12 13,757.60 13,877.60 13,637.60 13,677.60 15.7M
2023-12-11 13,597.60 13,837.60 13,277.70 13,677.60 51.4M
2023-12-08 13,997.50 14,077.50 13,597.60 13,757.60 29.9M
2023-12-07 14,437.50 14,477.50 13,597.60 13,957.50 92.4M
2023-12-06 14,157.50 14,517.50 14,077.50 14,437.50 36.7M
2023-12-05 14,237.50 14,357.50 14,077.50 14,157.50 40.0M
2023-12-04 13,717.60 14,277.50 13,677.60 14,237.50 86.1M
2023-12-01 13,277.70 13,477.60 13,037.70 13,357.70 36.8M
2023-11-30 13,077.70 13,517.60 13,077.70 13,117.70 48.3M
2023-11-29 13,117.70 13,237.70 12,957.70 13,157.70 30.1M
2023-11-28 12,877.70 13,037.70 12,397.80 12,997.70 44.5M
2023-11-27 13,277.70 13,277.70 12,837.70 12,877.70 27.6M
2023-11-24 13,037.70 13,277.70 12,477.80 13,277.70 71.1M
2023-11-23 13,917.60 13,997.50 12,797.80 12,797.80 56.5M
2023-11-22 13,597.60 13,837.60 13,397.60 13,757.60 53.4M
2023-11-21 13,677.60 13,797.60 13,397.60 13,597.60 36.7M
2023-11-20 12,637.80 13,597.60 12,637.80 13,517.60 61.4M
2023-11-17 13,437.60 13,637.60 12,797.80 12,957.70 76.6M
2023-11-16 12,917.70 13,437.60 12,837.70 13,437.60 44.3M
2023-11-15 13,477.60 13,517.60 12,877.70 13,077.70 50.2M
2023-11-14 13,117.70 13,357.70 12,797.80 12,917.70 43.6M
2023-11-13 12,757.80 12,957.70 12,197.90 12,757.80 56.7M
2023-11-10 12,317.80 13,157.70 12,277.80 12,597.80 70.3M
2023-11-09 12,117.90 12,477.80 11,997.90 12,477.80 77.1M
2023-11-08 10,918.10 11,677.90 10,838.10 11,677.90 58.5M
2023-11-07 10,918.10 11,278.00 10,798.10 10,918.10 36.9M
2023-11-06 11,078.10 11,118.00 10,798.10 11,078.10 33.2M
2023-11-03 11,038.10 11,278.00 10,718.10 10,918.10 49.5M
2023-11-02 10,558.10 10,918.10 10,438.20 10,918.10 42.7M
2023-11-01 9,798.30 10,238.20 9,518.30 10,238.20 48.6M
2023-10-31 10,078.20 10,398.20 9,438.30 9,638.30 45.0M
2023-10-30 10,638.10 10,838.10 10,118.20 10,118.20 26.5M
2023-10-27 11,198.00 11,198.00 10,318.20 10,878.10 40.5M
2023-10-26 11,398.00 11,438.00 10,918.10 10,918.10 58.1M
2023-10-25 11,837.90 12,197.90 11,677.90 11,717.90 31.1M
2023-10-24 11,677.90 11,837.90 11,478.00 11,757.90 22.3M
2023-10-23 11,997.90 12,077.90 11,438.00 11,518.00 26.2M
2023-10-20 11,558.00 12,077.90 11,038.10 11,997.90 35.0M
2023-10-19 11,957.90 12,117.90 11,478.00 11,518.00 29.7M
2023-10-18 11,757.90 12,237.90 11,438.00 11,877.90 61.1M
2023-10-17 12,397.80 12,637.80 11,438.00 11,438.00 27.4M
2023-10-16 12,557.80 12,677.80 12,237.90 12,237.90 24.0M
2023-10-13 12,397.80 12,837.70 12,197.90 12,557.80 34.2M
2023-10-12 13,037.70 13,037.70 12,597.80 12,717.80 25.9M
2023-10-11 12,477.80 12,837.70 12,237.90 12,837.70 28.3M
2023-10-10 12,557.80 12,917.70 12,397.80 12,437.80 39.6M
2023-10-09 12,197.90 12,437.80 12,037.90 12,357.80 31.7M
2023-10-06 11,318.00 12,117.90 11,318.00 12,117.90 47.3M
2023-10-05 12,197.90 12,357.80 11,358.00 11,358.00 29.0M
2023-10-04 11,238.00 12,557.80 11,238.00 12,117.90 56.2M
2023-10-03 12,517.80 12,637.80 11,917.90 11,917.90 46.4M
2023-10-02 12,637.80 13,197.70 12,517.80 12,797.80 38.1M
2023-09-29 12,917.70 13,077.70 12,557.80 12,597.80 25.8M
2023-09-28 13,157.70 13,157.70 12,557.80 12,717.80 39.2M
2023-09-27 12,637.80 13,237.70 11,837.90 13,237.70 59.8M
2023-09-26 12,797.80 13,757.60 12,397.80 12,557.80 70.1M
2023-09-25 13,957.50 14,237.50 13,237.70 13,237.70 48.5M
2023-09-22 14,677.40 14,797.40 14,197.50 14,197.50 80.8M
2023-09-21 15,797.20 15,797.20 15,157.30 15,237.30 39.3M
2023-09-20 15,117.30 15,837.20 14,957.40 15,797.20 33.1M
2023-09-19 15,397.30 15,437.30 14,557.40 15,037.40 48.3M
2023-09-18 15,517.30 15,677.20 15,117.30 15,237.30 38.6M
2023-09-15 15,597.30 15,717.20 15,037.40 15,677.20 43.0M
2023-09-14 15,997.20 16,077.20 15,317.30 15,437.30 50.5M
2023-09-13 16,477.10 16,597.10 15,797.20 15,997.20 47.6M
2023-09-12 15,477.30 16,477.10 15,317.30 16,477.10 47.7M
2023-09-11 15,957.20 16,077.20 15,437.30 15,437.30 56.1M
2023-09-08 15,797.20 16,117.20 15,757.20 15,837.20 32.9M
2023-09-07 16,157.20 16,157.20 15,757.20 15,917.20 39.3M
2023-09-06 15,717.20 16,317.10 15,397.30 16,077.20 53.4M
2023-09-05 15,957.20 15,957.20 15,597.30 15,717.20 39.2M
2023-08-31 15,597.30 15,837.20 15,357.30 15,837.20 41.3M
2023-08-30 14,997.40 15,597.30 14,637.40 15,557.30 47.5M
2023-08-29 15,197.30 15,197.30 14,477.50 14,997.40 47.5M
2023-08-28 14,637.40 14,997.40 14,557.40 14,997.40 40.2M
2023-08-25 14,277.50 14,637.40 14,037.50 14,557.40 53.1M
2023-08-24 13,517.60 14,277.50 13,277.70 14,277.50 48.4M
2023-08-23 13,837.60 13,877.60 13,197.70 13,357.70 32.6M
2023-08-22 13,277.70 13,597.60 12,237.90 13,597.60 52.2M
2023-08-21 13,437.60 13,517.60 12,637.80 13,117.70 50.6M
2023-08-18 14,277.50 14,397.50 13,557.60 13,557.60 46.3M
2023-08-17 14,677.40 14,957.40 14,437.50 14,557.40 38.5M
2023-08-16 13,597.60 14,597.40 13,477.60 14,597.40 54.3M
2023-08-15 13,677.60 13,717.60 13,277.70 13,717.60 37.6M
2023-08-14 13,117.70 13,597.60 12,957.70 13,597.60 51.1M
2023-08-11 12,957.70 12,957.70 12,437.80 12,957.70 24.6M
2023-08-10 13,117.70 13,117.70 12,637.80 12,837.70 27.1M
2023-08-09 12,837.70 13,197.70 12,637.80 12,997.70 28.8M
2023-08-08 13,637.60 13,637.60 12,877.70 12,877.70 32.5M
2023-08-07 13,597.60 13,717.60 13,357.70 13,517.60 28.6M
2023-08-04 13,597.60 13,597.60 13,197.70 13,397.60 26.8M
2023-08-03 13,077.70 13,637.60 12,917.70 13,477.60 47.4M
2023-08-02 12,157.90 13,077.70 12,077.90 13,077.70 37.1M
2023-08-01 12,797.80 12,797.80 12,117.90 12,237.90 34.3M
2023-07-31 12,397.80 12,557.80 12,157.90 12,557.80 36.4M
2023-07-28 11,518.00 12,157.90 11,478.00 12,157.90 41.8M
2023-07-27 11,717.90 11,757.90 11,278.00 11,558.00 24.4M
2023-07-26 11,198.00 11,518.00 10,998.10 11,518.00 22.9M
2023-07-25 11,398.00 11,438.00 11,078.10 11,198.00 20.3M
2023-07-24 11,358.00 11,398.00 10,998.10 11,398.00 24.2M
2023-07-21 11,158.00 11,358.00 10,998.10 11,198.00 30.5M
2023-07-20 10,598.10 10,878.10 10,438.20 10,838.10 26.6M
2023-07-19 10,478.20 10,918.10 10,318.20 10,478.20 43.1M
2023-07-18 10,318.20 10,318.20 9,998.20 10,318.20 17.3M
2023-07-17 10,358.20 10,518.20 10,118.20 10,238.20 33.4M
2023-07-14 9,518.30 9,998.20 9,398.30 9,998.20 52.8M
2023-07-13 9,198.40 9,398.30 9,158.40 9,358.40 18.0M
2023-07-12 9,198.40 9,318.40 9,038.40 9,078.40 15.6M
2023-07-11 9,318.40 9,478.30 9,198.40 9,198.40 24.6M
2023-07-10 9,198.40 9,278.40 9,078.40 9,238.40 23.2M
2023-07-07 8,718.50 9,118.40 8,558.50 9,078.40 30.8M
2023-07-06 9,078.40 9,238.40 8,718.50 8,958.40 25.4M
2023-07-05 9,278.40 9,398.30 9,158.40 9,198.40 27.3M
2023-07-04 8,758.50 9,238.40 8,718.50 9,198.40 24.3M
2023-07-03 8,718.50 8,838.40 8,598.50 8,758.50 10.0M
2023-06-30 8,478.50 8,678.50 8,478.50 8,638.50 15.3M
2023-06-29 8,958.40 8,958.40 8,518.50 8,558.50 20.3M
2023-06-28 8,878.40 9,158.40 8,678.50 8,958.40 20.6M
2023-06-27 9,318.40 9,318.40 8,718.50 8,878.40 29.7M
2023-06-26 9,598.30 9,678.30 9,078.40 9,198.40 85.7M
2023-06-23 9,478.30 9,918.30 9,358.40 9,758.30 24.8M
2023-06-22 9,398.30 9,438.30 9,198.40 9,438.30 16.6M
2023-06-21 8,918.40 9,318.40 8,838.40 9,278.40 26.6M
2023-06-20 8,718.50 8,838.40 8,558.50 8,838.40 13.3M
2023-06-19 8,758.50 8,878.40 8,638.50 8,718.50 16.3M
2023-06-16 8,758.50 9,078.40 8,678.50 8,718.50 38.0M
2023-06-15 8,478.50 8,558.50 8,318.50 8,518.50 18.9M
2023-06-14 8,758.50 8,838.40 8,478.50 8,478.50 21.3M
2023-06-13 8,878.40 8,998.40 8,718.50 8,718.50 20.2M
2023-06-12 9,038.40 9,078.40 8,678.50 8,798.50 18.3M
2023-06-09 8,638.50 8,958.40 8,558.50 8,958.40 28.1M
2023-06-08 8,598.50 9,038.40 8,558.50 8,558.50 39.8M
2023-06-07 8,398.50 8,638.50 8,198.60 8,638.50 20.0M
2023-06-06 7,974.60 8,358.50 7,934.60 8,358.50 25.8M
2023-06-05 8,078.60 8,198.60 7,910.60 7,974.60 28.9M
2023-06-02 7,886.60 8,078.60 7,886.60 7,974.60 29.4M
2023-06-01 7,518.70 7,838.60 7,494.70 7,806.60 22.5M
2023-05-31 7,558.70 7,598.70 7,478.70 7,494.70 19.6M
2023-05-30 7,622.70 7,710.60 7,478.70 7,558.70 24.1M
2023-05-29 7,374.70 7,598.70 7,318.70 7,598.70 19.5M
2023-05-26 7,022.80 7,438.70 6,974.80 7,262.70 23.7M
2023-05-25 7,038.80 7,150.70 6,974.80 6,998.80 24.0M
2023-05-24 6,912.20 6,989.50 6,827.80 6,884.10 34.0M
2023-05-23 6,996.60 7,066.90 6,799.70 6,855.90 30.8M
2023-05-22 6,961.40 7,102.10 6,834.80 6,933.30 22.5M
2023-05-19 6,750.50 6,898.10 6,680.10 6,891.10 33.2M
2023-05-18 7,031.70 7,207.50 6,680.10 6,680.10 31.3M
2023-05-17 7,242.70 7,348.20 6,947.40 6,989.50 24.9M
2023-05-16 6,820.80 7,242.70 6,792.70 7,242.70 33.4M
2023-05-15 7,207.50 7,277.80 6,785.60 6,785.60 31.0M
2023-05-12 6,645.00 7,031.70 6,546.50 7,031.70 31.5M
2023-05-11 6,750.50 6,813.70 6,630.90 6,645.00 28.7M
2023-05-10 6,715.30 6,820.80 6,715.30 6,757.50 20.1M
2023-05-09 6,202.00 6,616.90 6,110.60 6,616.90 39.2M
2023-05-08 6,265.30 6,398.90 6,187.90 6,187.90 36.2M
2023-05-05 5,984.00 6,223.10 5,984.00 6,180.90 34.4M
2023-05-04 5,590.20 5,969.90 5,548.00 5,969.90 53.3M
2023-04-28 5,526.90 5,604.30 5,512.90 5,583.20 11.5M
2023-04-27 5,569.10 5,639.40 5,484.80 5,498.80 11.2M
2023-04-26 5,484.80 5,576.20 5,477.70 5,555.10 13.0M
2023-04-25 5,709.80 5,787.10 5,456.60 5,498.80 20.2M
2023-04-24 5,449.60 5,688.70 5,386.30 5,653.50 24.5M
2023-04-21 5,372.20 5,611.30 5,372.20 5,449.60 18.2M
2023-04-20 5,365.20 5,414.40 5,344.10 5,358.20 6.9M
2023-04-19 5,519.90 5,611.30 5,351.10 5,365.20 13.1M
2023-04-18 5,414.40 5,526.90 5,365.20 5,484.80 12.9M
2023-04-17 5,309.00 5,414.40 5,273.80 5,393.30 13.2M
2023-04-14 5,597.30 5,618.40 5,273.80 5,273.80 24.3M
2023-04-13 5,702.70 5,737.90 5,526.90 5,555.10 23.1M
2023-04-12 5,864.50 5,871.50 5,688.70 5,695.70 15.7M
2023-04-11 5,723.80 5,836.30 5,590.20 5,836.30 20.6M
2023-04-10 5,836.30 5,955.90 5,709.80 5,730.90 21.6M
2023-04-07 5,569.10 5,695.70 5,526.90 5,674.60 23.0M
2023-04-06 5,892.60 5,969.90 5,484.80 5,548.00 24.5M
2023-04-05 5,766.00 5,885.60 5,709.80 5,864.50 15.0M
2023-04-04 5,667.60 5,822.30 5,583.20 5,801.20 24.4M
2023-04-03 5,653.50 5,653.50 5,562.10 5,653.50 20.7M
2023-03-31 5,323.00 5,484.80 5,217.50 5,414.40 20.5M
2023-03-30 5,477.70 5,477.70 5,316.00 5,323.00 14.5M
2023-03-29 5,309.00 5,365.20 5,238.60 5,330.10 10.6M
2023-03-28 5,435.50 5,505.80 5,294.90 5,323.00 18.1M
2023-03-27 5,133.20 5,393.30 5,126.10 5,337.10 23.0M
2023-03-24 5,041.80 5,168.30 5,034.70 5,105.00 14.7M
2023-03-23 4,887.10 5,020.70 4,887.10 4,971.40 8.3M
2023-03-22 5,020.70 5,020.70 4,957.40 4,957.40 4.3M
2023-03-21 4,992.50 4,992.50 4,851.90 4,964.40 3.2M
2023-03-20 5,034.70 5,041.80 4,894.10 4,894.10 7.0M
2023-03-17 4,999.60 5,119.10 4,908.10 5,119.10 13.2M
2023-03-16 4,992.50 5,048.80 4,922.20 4,922.20 9.2M
2023-03-15 4,908.10 5,062.80 4,844.90 5,062.80 21.8M
2023-03-14 4,767.50 4,809.70 4,704.20 4,732.40 6.7M
2023-03-13 4,732.40 4,781.60 4,697.20 4,760.50 8.5M
2023-03-10 4,844.90 4,858.90 4,788.60 4,788.60 3.5M
2023-03-09 4,837.80 4,957.40 4,837.80 4,880.00 10.0M
2023-03-08 4,711.30 4,823.80 4,697.20 4,816.70 5.4M
2023-03-07 4,753.50 4,809.70 4,697.20 4,767.50 5.2M
2023-03-06 4,746.40 4,851.90 4,746.40 4,746.40 4.2M
2023-03-03 4,795.60 4,844.90 4,676.10 4,676.10 4.6M
2023-03-02 4,908.10 4,908.10 4,774.50 4,781.60 4.7M
2023-03-01 4,640.90 4,866.00 4,591.70 4,866.00 7.4M
2023-02-28 4,711.30 4,774.50 4,619.80 4,619.80 11.0M
2023-02-27 4,697.20 4,739.40 4,626.90 4,640.90 18.5M
2023-02-24 4,978.50 4,978.50 4,767.50 4,767.50 18.0M
2023-02-23 4,915.20 4,929.20 4,697.20 4,922.20 17.8M
2023-02-22 4,957.40 5,119.10 4,936.30 4,943.30 17.9M
2023-02-21 5,449.60 5,456.60 5,238.60 5,238.60 12.2M
2023-02-20 5,069.90 5,379.30 5,069.90 5,372.20 11.7M
2023-02-17 4,999.60 5,168.30 4,999.60 5,055.80 10.5M
2023-02-16 4,887.10 5,055.80 4,887.10 5,048.80 9.0M
2023-02-15 4,711.30 4,901.10 4,711.30 4,816.70 7.6M
2023-02-14 4,711.30 4,774.50 4,676.10 4,753.50 5.8M
2023-02-13 4,985.50 4,985.50 4,683.10 4,683.10 21.3M
2023-02-10 5,203.50 5,231.60 5,034.70 5,034.70 11.0M
2023-02-09 5,238.60 5,309.00 5,182.40 5,224.60 6.3M
2023-02-08 5,203.50 5,309.00 5,105.00 5,231.60 9.3M
2023-02-07 5,337.10 5,428.50 5,140.20 5,154.30 15.2M
2023-02-06 5,098.00 5,344.10 5,062.80 5,344.10 9.1M
2023-02-03 5,133.20 5,210.50 5,069.90 5,154.30 10.3M
2023-02-02 5,203.50 5,238.60 5,076.90 5,098.00 15.7M
2023-02-01 5,618.40 5,653.50 5,168.30 5,168.30 28.8M
2023-01-31 5,463.70 5,555.10 5,245.70 5,555.10 23.8M
2023-01-30 5,625.40 5,660.50 5,463.70 5,463.70 21.0M
2023-01-27 5,498.80 5,723.80 5,463.70 5,625.40 19.0M
2023-01-19 5,238.60 5,470.70 5,224.60 5,449.60 20.1M
2023-01-18 5,379.30 5,407.40 5,252.70 5,344.10 14.8M
2023-01-17 5,133.20 5,344.10 5,098.00 5,344.10 14.8M
2023-01-16 5,126.10 5,147.20 4,985.50 5,098.00 9.6M
2023-01-13 5,048.80 5,238.60 5,048.80 5,126.10 20.6M
2023-01-12 4,964.40 5,055.80 4,957.40 5,027.70 9.6M
2023-01-11 4,978.50 5,133.20 4,950.30 4,950.30 11.4M
2023-01-10 4,971.40 4,992.50 4,795.60 4,922.20 9.5M
2023-01-09 5,006.60 5,027.70 4,957.40 4,957.40 10.8M
2023-01-06 5,034.70 5,161.30 4,929.20 4,943.30 14.4M
2023-01-05 4,971.40 5,055.80 4,858.90 5,013.60 12.9M
2023-01-04 4,992.50 5,126.10 4,894.10 4,894.10 16.7M
2023-01-03 4,584.70 4,887.10 4,577.70 4,887.10 13.9M