VN Mid Cap (VNIMC)

VNIMC
🏛️ ベトナム →
2,394.74
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
09:15 1,943.16 1,946.76 1,943.16 1,946.76 3.0K
09:16 1,946.95 1,948.50 1,946.63 1,948.33 0.7K
09:17 1,948.61 1,948.61 1,947.03 1,947.71 1.2K
09:18 1,947.43 1,947.48 1,946.64 1,946.64 0.5K
09:19 1,946.65 1,946.71 1,946.02 1,946.67 0.6K
09:20 1,946.82 1,946.82 1,945.58 1,945.58 0.7K
09:21 1,945.58 1,947.33 1,945.58 1,947.33 0.7K
09:22 1,947.34 1,947.81 1,947.11 1,947.81 0.8K
09:23 1,947.78 1,947.78 1,947.09 1,947.23 0.9K
09:24 1,947.21 1,947.62 1,946.84 1,947.61 1.1K
09:25 1,947.67 1,947.67 1,947.06 1,947.26 0.8K
09:26 1,947.29 1,947.29 1,946.77 1,947.13 0.5K
09:27 1,946.76 1,947.09 1,946.72 1,947.02 0.9K
09:28 1,947.12 1,947.22 1,945.50 1,946.09 0.9K
09:29 1,946.18 1,946.70 1,945.99 1,946.45 1.2K
09:30 1,946.76 1,946.76 1,946.25 1,946.25 0.7K
09:31 1,946.00 1,946.62 1,945.53 1,945.95 0.7K
09:32 1,945.99 1,946.97 1,945.54 1,946.97 1.2K
09:33 1,946.82 1,947.46 1,945.86 1,947.05 0.8K
09:34 1,947.18 1,947.90 1,947.15 1,947.22 1.0K
09:35 1,946.63 1,947.33 1,946.63 1,947.28 0.8K
09:36 1,947.36 1,947.93 1,947.36 1,947.93 0.8K
09:37 1,948.20 1,948.31 1,947.66 1,947.89 1.2K
09:38 1,947.56 1,947.76 1,946.56 1,946.56 1.0K
09:39 1,947.09 1,947.21 1,946.41 1,946.76 0.8K
09:40 1,946.80 1,947.80 1,946.80 1,947.54 0.5K
09:41 1,947.57 1,947.59 1,946.97 1,947.16 1.2K
09:42 1,947.19 1,947.72 1,946.94 1,947.07 0.9K
09:43 1,947.12 1,947.97 1,947.08 1,947.97 2.1K
09:44 1,948.08 1,948.38 1,947.59 1,948.25 1.4K
09:45 1,947.79 1,948.84 1,947.79 1,948.66 1.5K
09:46 1,947.85 1,948.14 1,947.73 1,948.08 0.9K
09:47 1,948.00 1,948.46 1,948.00 1,948.45 1.6K
09:48 1,948.64 1,949.00 1,947.41 1,947.70 1.0K
09:49 1,947.66 1,948.99 1,947.66 1,948.73 1.2K
09:50 1,948.69 1,949.67 1,948.69 1,949.67 1.2K
09:51 1,949.54 1,949.54 1,949.18 1,949.47 1.7K
09:52 1,949.57 1,949.90 1,948.85 1,949.08 0.9K
09:53 1,949.09 1,949.25 1,948.74 1,949.25 0.8K
09:54 1,949.36 1,949.42 1,948.37 1,949.30 1.0K
09:55 1,949.30 1,949.39 1,948.66 1,948.92 0.9K
09:56 1,949.12 1,949.32 1,948.42 1,949.10 0.7K
09:57 1,949.00 1,949.21 1,948.65 1,948.96 1.1K
09:58 1,948.64 1,949.44 1,948.64 1,949.44 1.2K
09:59 1,949.50 1,949.65 1,948.81 1,949.15 1.0K
10:00 1,949.23 1,950.03 1,949.23 1,949.50 0.9K
10:01 1,949.88 1,950.73 1,949.44 1,949.82 1.9K
10:02 1,949.50 1,950.34 1,949.50 1,950.34 1.0K
10:03 1,950.61 1,951.21 1,950.35 1,951.15 1.1K
10:04 1,951.00 1,951.91 1,951.00 1,951.73 2.2K
10:05 1,951.76 1,952.27 1,951.76 1,952.18 1.9K
10:06 1,952.04 1,952.63 1,952.04 1,952.25 2.2K
10:07 1,952.09 1,952.69 1,951.98 1,952.69 1.4K
10:08 1,952.93 1,953.13 1,952.45 1,953.13 1.5K
10:09 1,952.35 1,953.61 1,952.30 1,953.28 1.6K
10:10 1,953.40 1,953.80 1,952.88 1,952.98 1.4K
10:11 1,953.17 1,953.78 1,953.17 1,953.54 2.2K
10:12 1,953.41 1,953.44 1,952.80 1,952.80 1.1K
10:13 1,953.15 1,953.57 1,952.91 1,953.07 1.1K
10:14 1,953.20 1,953.73 1,952.99 1,953.50 0.9K
10:15 1,953.61 1,953.89 1,953.61 1,953.74 1.1K
10:16 1,953.59 1,953.59 1,952.37 1,952.64 1.0K
10:17 1,952.81 1,952.81 1,952.60 1,952.61 1.3K
10:18 1,952.62 1,952.78 1,952.52 1,952.64 1.4K
10:19 1,952.68 1,952.89 1,952.20 1,952.89 1.2K
10:20 1,952.52 1,952.57 1,952.12 1,952.12 1.1K
10:21 1,952.11 1,952.84 1,952.11 1,952.22 1.3K
10:22 1,952.39 1,952.63 1,952.08 1,952.41 1.1K
10:23 1,952.54 1,952.57 1,951.65 1,952.20 1.8K
10:24 1,952.20 1,952.66 1,951.45 1,952.06 1.1K
10:25 1,952.12 1,952.86 1,952.12 1,952.72 2.0K
10:26 1,952.67 1,953.34 1,952.67 1,953.03 1.1K
10:27 1,953.09 1,953.88 1,953.06 1,953.69 1.9K
10:28 1,954.04 1,954.14 1,953.74 1,953.74 1.4K
10:29 1,953.35 1,954.32 1,953.29 1,954.24 1.1K
10:30 1,954.61 1,955.60 1,954.55 1,955.44 1.0K
10:31 1,955.28 1,956.38 1,954.75 1,956.38 1.3K
10:32 1,956.44 1,956.85 1,956.16 1,956.85 1.7K
10:33 1,956.99 1,957.07 1,956.66 1,956.68 1.9K
10:34 1,956.70 1,957.06 1,956.56 1,956.89 1.3K
10:35 1,957.02 1,957.25 1,956.59 1,956.83 1.0K
10:36 1,957.08 1,957.36 1,956.88 1,957.21 1.1K
10:37 1,957.23 1,957.68 1,956.89 1,957.02 1.5K
10:38 1,957.20 1,957.57 1,956.69 1,956.69 1.4K
10:39 1,956.80 1,957.52 1,956.80 1,957.21 2.2K
10:40 1,957.30 1,957.64 1,956.98 1,957.64 1.4K
10:41 1,957.65 1,958.54 1,957.65 1,958.08 3.9K
10:42 1,958.17 1,959.52 1,958.17 1,959.24 4.0K
10:43 1,959.60 1,960.28 1,959.59 1,959.70 2.0K
10:44 1,960.01 1,961.15 1,960.01 1,960.27 2.6K
10:45 1,961.27 1,961.51 1,960.86 1,961.19 2.3K
10:46 1,960.98 1,961.45 1,960.74 1,960.74 1.5K
10:47 1,960.82 1,961.51 1,960.82 1,961.17 1.3K
10:48 1,961.07 1,961.42 1,960.78 1,960.98 1.2K
10:49 1,961.29 1,961.30 1,960.85 1,960.97 1.5K
10:50 1,961.05 1,961.26 1,960.73 1,961.07 1.5K
10:51 1,960.94 1,961.16 1,960.41 1,960.57 1.2K
10:52 1,960.55 1,960.92 1,960.25 1,960.25 1.0K
10:53 1,960.22 1,960.66 1,959.90 1,960.06 1.5K
10:54 1,960.26 1,960.45 1,959.67 1,960.44 1.4K
10:55 1,960.42 1,960.42 1,959.65 1,959.88 1.1K
10:56 1,959.86 1,960.00 1,959.59 1,959.68 1.5K
10:57 1,959.73 1,959.79 1,959.33 1,959.33 1.1K
10:58 1,959.23 1,959.23 1,958.54 1,959.08 1.1K
10:59 1,958.96 1,959.50 1,958.87 1,959.25 0.9K
11:00 1,959.53 1,959.53 1,958.73 1,958.73 1.5K
11:01 1,958.43 1,958.77 1,958.09 1,958.46 1.1K
11:02 1,958.65 1,958.82 1,958.07 1,958.36 0.5K
11:03 1,958.27 1,959.28 1,958.27 1,958.49 1.1K
11:04 1,958.11 1,958.37 1,957.50 1,958.37 1.1K
11:05 1,958.01 1,958.99 1,958.01 1,958.96 1.2K
11:06 1,959.06 1,959.06 1,958.38 1,959.04 1.5K
11:07 1,959.02 1,959.02 1,958.19 1,958.19 1.2K
11:08 1,958.15 1,958.49 1,958.07 1,958.07 2.1K
11:09 1,958.29 1,958.87 1,958.29 1,958.68 1.1K
11:10 1,958.53 1,959.45 1,958.48 1,959.30 0.8K
11:11 1,959.33 1,959.72 1,958.97 1,958.97 0.8K
11:12 1,959.18 1,959.52 1,958.64 1,958.67 0.9K
11:13 1,959.04 1,959.68 1,958.67 1,959.68 0.7K
11:14 1,959.68 1,959.78 1,959.23 1,959.53 1.0K
11:15 1,959.58 1,959.58 1,959.03 1,959.12 0.5K
11:16 1,959.18 1,959.26 1,958.62 1,958.73 0.6K
11:17 1,958.68 1,959.24 1,958.41 1,958.41 0.4K
11:18 1,958.56 1,958.78 1,958.17 1,958.28 1.2K
11:19 1,958.31 1,959.25 1,958.17 1,958.76 0.9K
11:20 1,958.47 1,959.20 1,958.47 1,958.84 0.4K
11:21 1,958.65 1,958.83 1,958.20 1,958.66 0.6K
11:22 1,958.82 1,958.90 1,958.40 1,958.43 0.7K
11:23 1,958.68 1,959.16 1,958.68 1,958.93 0.6K
11:24 1,958.88 1,959.35 1,958.88 1,959.31 0.4K
11:25 1,959.24 1,959.34 1,958.83 1,959.11 0.6K
11:26 1,958.97 1,959.19 1,958.81 1,959.19 0.6K
11:27 1,958.99 1,959.92 1,958.91 1,959.92 1.7K
11:28 1,959.99 1,960.36 1,959.61 1,960.09 1.1K
11:29 1,960.19 1,960.31 1,959.43 1,959.43 0.9K
11:30 1,959.69 1,959.69 1,959.69 1,959.69 0.1K
11:31 1,959.69 1,959.69 1,959.69 1,959.69 0.0K
11:32 1,959.69 1,959.69 1,959.69 1,959.69 0.0K
13:00 1,959.10 1,959.47 1,958.46 1,959.04 5.5K
13:01 1,959.08 1,959.08 1,957.82 1,957.88 1.5K
13:02 1,958.12 1,958.77 1,957.84 1,957.92 1.3K
13:03 1,958.25 1,958.68 1,958.04 1,958.53 1.4K
13:04 1,958.70 1,958.96 1,958.48 1,958.96 2.1K
13:05 1,958.91 1,959.90 1,958.91 1,959.77 2.7K
13:06 1,960.01 1,960.19 1,959.74 1,959.99 1.3K
13:07 1,959.80 1,960.85 1,959.62 1,960.05 2.0K
13:08 1,959.54 1,960.46 1,959.54 1,960.01 1.8K
13:09 1,960.06 1,960.44 1,959.96 1,960.10 2.6K
13:10 1,960.57 1,960.57 1,959.34 1,959.61 1.0K
13:11 1,959.53 1,960.42 1,959.51 1,960.42 1.7K
13:12 1,959.88 1,960.43 1,959.79 1,960.02 1.6K
13:13 1,960.24 1,960.65 1,959.65 1,959.65 1.3K
13:14 1,959.74 1,960.39 1,959.28 1,959.28 1.5K
13:15 1,959.26 1,959.55 1,959.19 1,959.36 1.1K
13:16 1,959.44 1,959.95 1,959.38 1,959.38 0.8K
13:17 1,959.78 1,960.07 1,959.35 1,959.88 0.7K
13:18 1,960.05 1,960.05 1,959.49 1,959.57 1.6K
13:19 1,959.20 1,959.91 1,959.19 1,959.51 1.2K
13:20 1,960.00 1,960.23 1,959.74 1,959.99 2.0K
13:21 1,960.43 1,960.53 1,959.79 1,959.79 1.1K
13:22 1,959.70 1,960.47 1,959.66 1,959.77 1.8K
13:23 1,959.73 1,960.73 1,959.40 1,960.62 1.3K
13:24 1,960.62 1,960.73 1,960.12 1,960.51 1.5K
13:25 1,960.49 1,961.39 1,960.49 1,961.08 1.6K
13:26 1,961.24 1,961.85 1,960.96 1,961.35 1.3K
13:27 1,961.01 1,961.35 1,960.86 1,961.23 2.0K
13:28 1,961.25 1,962.24 1,961.03 1,962.24 2.5K
13:29 1,961.76 1,962.30 1,961.76 1,962.30 1.9K
13:30 1,962.66 1,963.12 1,962.44 1,963.04 1.5K
13:31 1,963.12 1,963.52 1,962.64 1,963.02 1.7K
13:32 1,963.10 1,963.82 1,962.90 1,963.09 2.6K
13:33 1,963.35 1,963.61 1,963.15 1,963.50 1.8K
13:34 1,963.70 1,964.18 1,963.48 1,963.57 3.5K
13:35 1,963.61 1,964.61 1,963.61 1,964.02 2.6K
13:36 1,964.00 1,964.99 1,964.00 1,964.54 2.5K
13:37 1,964.36 1,965.13 1,964.36 1,964.87 1.9K
13:38 1,965.10 1,965.46 1,964.95 1,965.43 2.9K
13:39 1,965.58 1,965.97 1,965.41 1,965.49 2.0K
13:40 1,965.68 1,965.85 1,965.30 1,965.36 2.3K
13:41 1,965.75 1,966.25 1,965.65 1,966.20 1.9K
13:42 1,966.18 1,966.18 1,965.45 1,965.72 1.6K
13:43 1,965.73 1,965.73 1,965.10 1,965.10 2.1K
13:44 1,965.20 1,965.69 1,964.95 1,965.69 1.5K
13:45 1,965.94 1,965.97 1,964.43 1,964.85 2.6K
13:46 1,965.15 1,965.55 1,964.74 1,964.95 1.8K
13:47 1,964.95 1,965.38 1,963.71 1,963.71 2.1K
13:48 1,963.46 1,964.05 1,963.43 1,963.43 2.6K
13:49 1,963.80 1,963.80 1,962.56 1,963.01 1.8K
13:50 1,962.83 1,962.83 1,962.20 1,962.80 1.6K
13:51 1,962.89 1,962.89 1,961.91 1,961.91 1.9K
13:52 1,962.28 1,962.66 1,962.04 1,962.04 1.3K
13:53 1,962.05 1,962.69 1,961.54 1,962.37 1.3K
13:54 1,962.50 1,962.67 1,962.24 1,962.47 1.8K
13:55 1,962.53 1,962.57 1,961.60 1,962.28 1.1K
13:56 1,962.07 1,962.74 1,962.02 1,962.57 1.6K
13:57 1,962.94 1,962.94 1,962.00 1,962.10 1.1K
13:58 1,962.08 1,962.08 1,961.25 1,961.84 1.1K
13:59 1,961.94 1,962.24 1,961.17 1,961.17 1.7K
14:00 1,961.27 1,961.74 1,961.17 1,961.43 1.6K
14:01 1,961.41 1,961.41 1,960.93 1,960.98 1.8K
14:02 1,961.19 1,961.64 1,961.07 1,961.28 1.6K
14:03 1,961.24 1,961.93 1,961.24 1,961.90 1.1K
14:04 1,961.84 1,962.57 1,961.70 1,962.35 1.8K
14:05 1,962.24 1,962.35 1,961.82 1,962.17 1.6K
14:06 1,962.59 1,962.59 1,962.01 1,962.46 2.2K
14:07 1,962.09 1,963.41 1,962.09 1,963.41 2.1K
14:08 1,963.13 1,963.13 1,961.35 1,963.10 1.7K
14:09 1,963.33 1,964.01 1,963.11 1,963.66 1.7K
14:10 1,963.64 1,963.84 1,963.54 1,963.78 1.5K
14:11 1,963.90 1,964.30 1,963.24 1,963.88 2.3K
14:12 1,964.16 1,964.20 1,963.72 1,963.88 1.2K
14:13 1,963.81 1,963.99 1,962.99 1,963.19 1.4K
14:14 1,963.04 1,964.30 1,962.93 1,964.30 1.9K
14:15 1,964.30 1,964.64 1,963.20 1,964.28 1.5K
14:16 1,964.07 1,964.07 1,963.23 1,963.29 1.7K
14:17 1,963.56 1,964.32 1,963.56 1,963.61 1.5K
14:18 1,963.79 1,963.79 1,963.15 1,963.68 1.7K
14:19 1,963.65 1,963.76 1,963.20 1,963.36 1.7K
14:20 1,963.71 1,964.31 1,963.36 1,964.31 1.2K
14:21 1,964.61 1,964.61 1,963.96 1,964.45 1.7K
14:22 1,964.22 1,964.99 1,964.20 1,964.99 2.2K
14:23 1,964.46 1,965.55 1,963.88 1,965.47 2.4K
14:24 1,965.87 1,966.21 1,965.36 1,965.39 2.5K
14:25 1,965.17 1,965.81 1,964.90 1,965.28 2.1K
14:26 1,965.57 1,966.99 1,965.52 1,966.70 2.1K
14:27 1,966.90 1,967.11 1,966.33 1,966.77 2.6K
14:28 1,967.44 1,967.58 1,966.75 1,967.00 2.5K
14:29 1,967.14 1,967.47 1,966.73 1,966.76 1.8K
14:30 1,967.39 1,967.39 1,967.39 1,967.39 0.1K
14:31 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:32 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:33 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:34 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:35 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:36 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:37 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:38 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:39 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:40 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:41 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:42 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:43 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:44 1,967.39 1,967.39 1,967.39 1,967.39 0.0K
14:45 1,970.77 1,970.77 1,970.77 1,970.77 12.4K
14:46 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:47 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:48 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:49 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:50 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:51 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:52 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:53 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:54 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:55 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:56 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:57 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:58 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
14:59 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
15:00 1,970.77 1,970.77 1,970.77 1,970.77 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし