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 1,971.45 1,971.91 1,970.97 1,971.91 3.1K
09:16 1,971.65 1,971.75 1,970.09 1,970.15 1.0K
09:17 1,970.40 1,970.53 1,969.87 1,969.88 1.0K
09:18 1,970.09 1,970.25 1,969.70 1,970.03 0.7K
09:19 1,969.60 1,969.83 1,969.05 1,969.47 1.5K
09:20 1,969.10 1,969.75 1,969.01 1,969.12 1.2K
09:21 1,968.61 1,970.74 1,968.61 1,970.74 1.4K
09:22 1,970.56 1,971.34 1,970.56 1,970.63 1.0K
09:23 1,970.94 1,971.58 1,970.94 1,971.58 1.0K
09:24 1,971.48 1,972.12 1,971.33 1,971.75 1.5K
09:25 1,972.05 1,972.77 1,972.05 1,972.77 1.5K
09:26 1,972.93 1,973.80 1,972.84 1,973.30 1.4K
09:27 1,973.47 1,974.16 1,973.47 1,973.97 1.1K
09:28 1,973.97 1,975.39 1,973.97 1,975.39 1.2K
09:29 1,975.06 1,975.87 1,975.06 1,975.44 1.1K
09:30 1,975.63 1,976.19 1,975.13 1,975.92 1.2K
09:31 1,976.35 1,976.45 1,975.91 1,976.22 1.1K
09:32 1,976.30 1,976.46 1,975.94 1,976.45 1.0K
09:33 1,976.33 1,976.33 1,975.24 1,975.24 1.0K
09:34 1,975.27 1,975.55 1,974.86 1,975.47 0.8K
09:35 1,975.51 1,975.76 1,974.93 1,974.94 0.8K
09:36 1,974.83 1,975.93 1,974.83 1,975.59 1.1K
09:37 1,975.48 1,976.06 1,974.99 1,976.06 0.9K
09:38 1,976.12 1,976.23 1,975.62 1,975.62 0.7K
09:39 1,975.66 1,975.71 1,975.07 1,975.71 0.6K
09:40 1,975.72 1,975.72 1,974.81 1,974.93 0.8K
09:41 1,974.95 1,975.19 1,974.84 1,975.13 0.9K
09:42 1,975.00 1,975.04 1,974.36 1,974.91 0.7K
09:43 1,975.01 1,975.14 1,974.48 1,974.54 0.7K
09:44 1,974.45 1,974.68 1,974.34 1,974.47 1.0K
09:45 1,974.62 1,974.62 1,974.45 1,974.58 0.8K
09:46 1,974.83 1,974.84 1,974.21 1,974.36 0.8K
09:47 1,974.48 1,974.48 1,973.93 1,974.15 0.5K
09:48 1,974.39 1,974.56 1,973.75 1,973.75 1.0K
09:49 1,974.04 1,974.28 1,973.70 1,973.98 1.0K
09:50 1,973.82 1,973.82 1,973.57 1,973.58 1.6K
09:51 1,973.53 1,974.41 1,973.27 1,973.52 2.2K
09:52 1,973.60 1,973.99 1,973.16 1,973.44 0.9K
09:53 1,973.54 1,973.60 1,973.05 1,973.40 1.0K
09:54 1,973.55 1,973.59 1,972.95 1,972.95 1.9K
09:55 1,973.13 1,973.19 1,972.58 1,973.09 1.6K
09:56 1,972.63 1,972.74 1,971.96 1,971.96 1.4K
09:57 1,972.03 1,972.47 1,971.89 1,971.89 2.0K
09:58 1,972.16 1,973.14 1,971.82 1,972.99 2.3K
09:59 1,972.71 1,973.25 1,972.53 1,973.09 1.9K
10:00 1,972.93 1,973.55 1,972.85 1,973.39 1.7K
10:01 1,973.23 1,973.39 1,972.35 1,972.35 1.4K
10:02 1,972.42 1,972.63 1,972.19 1,972.42 1.0K
10:03 1,972.12 1,972.30 1,971.79 1,972.01 0.5K
10:04 1,971.99 1,971.99 1,971.36 1,971.36 1.0K
10:05 1,971.30 1,971.57 1,971.27 1,971.36 0.9K
10:06 1,971.46 1,971.83 1,971.46 1,971.46 0.8K
10:07 1,971.48 1,971.66 1,971.13 1,971.53 0.4K
10:08 1,971.59 1,971.87 1,971.08 1,971.12 0.7K
10:09 1,971.36 1,971.89 1,971.10 1,971.35 0.8K
10:10 1,971.78 1,971.78 1,970.70 1,970.97 0.8K
10:11 1,970.93 1,971.11 1,969.89 1,969.89 0.6K
10:12 1,969.90 1,969.90 1,968.96 1,968.96 1.1K
10:13 1,968.89 1,969.21 1,968.73 1,969.21 1.8K
10:14 1,969.18 1,969.18 1,968.62 1,968.62 1.2K
10:15 1,968.62 1,968.83 1,968.19 1,968.22 1.2K
10:16 1,968.23 1,968.32 1,967.77 1,967.77 1.5K
10:17 1,967.41 1,967.64 1,966.77 1,966.77 1.4K
10:18 1,966.95 1,967.14 1,966.49 1,966.60 0.8K
10:19 1,966.47 1,966.47 1,965.93 1,966.20 0.9K
10:20 1,966.22 1,966.70 1,966.22 1,966.45 0.9K
10:21 1,966.54 1,966.65 1,966.27 1,966.35 0.7K
10:22 1,966.31 1,966.59 1,966.05 1,966.05 0.9K
10:23 1,966.08 1,966.38 1,965.80 1,965.80 1.3K
10:24 1,965.68 1,966.50 1,965.65 1,965.65 0.8K
10:25 1,965.72 1,966.04 1,965.72 1,965.94 1.1K
10:26 1,966.03 1,966.55 1,966.03 1,966.45 0.8K
10:27 1,966.45 1,966.92 1,966.05 1,966.41 0.7K
10:28 1,966.36 1,966.36 1,965.71 1,966.34 0.8K
10:29 1,965.89 1,966.77 1,965.89 1,966.77 0.6K
10:30 1,966.88 1,966.88 1,966.16 1,966.57 0.5K
10:31 1,966.79 1,966.79 1,965.54 1,966.13 0.9K
10:32 1,966.41 1,966.67 1,966.05 1,966.18 0.4K
10:33 1,966.40 1,967.65 1,966.40 1,967.65 0.6K
10:34 1,967.53 1,968.26 1,967.31 1,967.95 0.5K
10:35 1,967.87 1,968.58 1,967.87 1,968.39 0.4K
10:36 1,968.44 1,968.81 1,968.16 1,968.68 0.8K
10:37 1,968.79 1,969.57 1,968.51 1,969.40 0.6K
10:38 1,969.48 1,969.67 1,968.77 1,969.37 0.4K
10:39 1,969.41 1,969.41 1,968.79 1,969.31 0.7K
10:40 1,969.58 1,969.63 1,968.57 1,969.40 0.3K
10:41 1,969.37 1,969.37 1,968.91 1,969.11 0.3K
10:42 1,969.17 1,969.72 1,968.86 1,969.57 0.4K
10:43 1,969.59 1,970.47 1,969.59 1,970.38 1.3K
10:44 1,970.64 1,970.77 1,970.22 1,970.63 0.8K
10:45 1,970.05 1,970.61 1,969.80 1,970.61 0.7K
10:46 1,970.25 1,970.49 1,969.80 1,970.34 0.6K
10:47 1,970.21 1,970.61 1,970.11 1,970.11 0.3K
10:48 1,969.98 1,970.32 1,969.76 1,969.97 0.5K
10:49 1,969.88 1,970.08 1,969.65 1,970.08 0.5K
10:50 1,969.85 1,969.96 1,969.51 1,969.78 0.4K
10:51 1,969.77 1,970.31 1,969.58 1,969.59 0.3K
10:52 1,969.38 1,969.75 1,969.38 1,969.55 0.4K
10:53 1,969.36 1,969.92 1,968.92 1,969.92 0.9K
10:54 1,969.78 1,970.18 1,969.53 1,970.00 0.6K
10:55 1,969.58 1,969.82 1,968.84 1,969.04 0.6K
10:56 1,968.97 1,969.27 1,968.37 1,968.54 0.5K
10:57 1,968.47 1,968.88 1,967.95 1,968.88 0.9K
10:58 1,968.97 1,968.97 1,967.79 1,968.47 0.4K
10:59 1,968.50 1,968.81 1,968.19 1,968.19 0.7K
11:00 1,968.16 1,968.69 1,968.16 1,968.44 0.4K
11:01 1,969.04 1,969.10 1,967.52 1,967.52 0.6K
11:02 1,967.57 1,967.57 1,966.45 1,967.01 0.6K
11:03 1,966.96 1,967.32 1,966.85 1,967.24 0.4K
11:04 1,967.18 1,967.18 1,966.75 1,966.79 1.3K
11:05 1,966.95 1,967.34 1,966.75 1,966.95 0.4K
11:06 1,966.89 1,967.16 1,966.89 1,967.05 0.3K
11:07 1,967.05 1,967.83 1,967.05 1,967.66 0.5K
11:08 1,967.65 1,967.90 1,967.41 1,967.68 0.5K
11:09 1,967.62 1,967.87 1,967.43 1,967.85 0.5K
11:10 1,967.78 1,967.78 1,967.24 1,967.31 0.3K
11:11 1,967.46 1,967.67 1,967.14 1,967.14 0.6K
11:12 1,967.13 1,967.43 1,967.00 1,967.26 0.7K
11:13 1,967.34 1,967.90 1,967.27 1,967.90 0.4K
11:14 1,967.80 1,968.29 1,967.80 1,967.87 0.5K
11:15 1,967.78 1,967.78 1,966.59 1,966.66 0.8K
11:16 1,966.72 1,967.28 1,966.67 1,967.28 0.4K
11:17 1,967.20 1,967.34 1,966.37 1,966.37 0.9K
11:18 1,966.56 1,966.68 1,966.24 1,966.26 0.5K
11:19 1,966.19 1,966.72 1,966.14 1,966.72 0.6K
11:20 1,966.88 1,967.00 1,966.54 1,967.00 0.5K
11:21 1,966.76 1,967.54 1,966.46 1,967.20 0.5K
11:22 1,967.14 1,967.22 1,966.51 1,967.22 0.4K
11:23 1,966.71 1,967.21 1,966.62 1,966.79 0.5K
11:24 1,966.72 1,966.86 1,966.41 1,966.86 0.5K
11:25 1,966.78 1,967.46 1,966.78 1,967.34 0.3K
11:26 1,967.42 1,967.94 1,967.00 1,967.82 0.7K
11:27 1,967.67 1,968.52 1,967.02 1,968.19 0.5K
11:28 1,967.65 1,967.81 1,967.30 1,967.36 0.4K
11:29 1,967.60 1,968.07 1,967.48 1,968.04 0.7K
11:30 1,968.04 1,968.04 1,968.04 1,968.04 0.0K
11:31 1,968.04 1,968.04 1,968.04 1,968.04 0.0K
11:32 1,968.04 1,968.04 1,968.04 1,968.04 0.0K
13:00 1,966.70 1,966.70 1,965.75 1,966.14 2.6K
13:01 1,966.14 1,966.19 1,965.14 1,965.14 0.8K
13:02 1,965.12 1,965.58 1,965.12 1,965.54 0.5K
13:03 1,965.77 1,966.12 1,965.35 1,965.64 0.4K
13:04 1,965.57 1,966.01 1,965.33 1,966.01 0.6K
13:05 1,965.72 1,966.14 1,965.39 1,966.14 0.8K
13:06 1,965.89 1,966.70 1,965.84 1,966.38 0.7K
13:07 1,965.82 1,966.47 1,965.57 1,966.36 0.5K
13:08 1,965.89 1,966.37 1,965.81 1,966.23 0.9K
13:09 1,966.65 1,967.07 1,966.45 1,967.06 1.5K
13:10 1,967.20 1,967.20 1,966.38 1,966.54 1.0K
13:11 1,966.63 1,966.69 1,966.33 1,966.36 0.7K
13:12 1,966.43 1,966.95 1,966.10 1,966.59 1.0K
13:13 1,966.59 1,967.43 1,966.59 1,967.35 1.1K
13:14 1,966.75 1,968.27 1,966.75 1,966.86 1.3K
13:15 1,966.89 1,967.51 1,966.51 1,967.51 1.1K
13:16 1,967.02 1,967.02 1,965.91 1,966.68 0.8K
13:17 1,966.87 1,966.89 1,966.26 1,966.45 0.5K
13:18 1,966.85 1,966.95 1,966.35 1,966.37 1.1K
13:19 1,966.37 1,966.60 1,966.27 1,966.57 0.6K
13:20 1,966.66 1,967.14 1,966.10 1,967.03 0.7K
13:21 1,966.85 1,967.07 1,966.37 1,967.01 0.7K
13:22 1,966.55 1,966.91 1,966.55 1,966.61 0.9K
13:23 1,966.52 1,967.24 1,966.48 1,966.89 0.7K
13:24 1,967.10 1,967.10 1,966.59 1,966.72 1.2K
13:25 1,966.62 1,967.47 1,966.56 1,967.32 0.9K
13:26 1,967.58 1,967.58 1,966.76 1,967.48 0.6K
13:27 1,967.26 1,968.05 1,967.20 1,968.05 0.8K
13:28 1,967.75 1,967.80 1,967.20 1,967.21 0.9K
13:29 1,967.21 1,967.64 1,966.83 1,966.97 1.0K
13:30 1,967.29 1,968.37 1,967.15 1,968.37 1.1K
13:31 1,967.74 1,968.50 1,967.68 1,968.05 0.5K
13:32 1,968.11 1,968.22 1,967.86 1,967.97 0.9K
13:33 1,967.98 1,968.54 1,967.82 1,967.99 1.2K
13:34 1,968.20 1,968.30 1,967.52 1,968.27 1.3K
13:35 1,968.35 1,968.70 1,968.24 1,968.66 1.4K
13:36 1,968.35 1,968.51 1,967.99 1,968.18 1.2K
13:37 1,967.98 1,968.73 1,967.70 1,968.73 1.4K
13:38 1,968.73 1,969.23 1,968.50 1,968.92 1.2K
13:39 1,969.03 1,969.50 1,968.63 1,969.50 0.5K
13:40 1,969.37 1,969.69 1,968.61 1,969.31 0.8K
13:41 1,969.67 1,969.80 1,969.42 1,969.75 0.5K
13:42 1,969.91 1,970.36 1,969.59 1,969.60 1.1K
13:43 1,969.70 1,969.78 1,969.14 1,969.29 1.0K
13:44 1,969.06 1,969.52 1,968.32 1,969.14 0.9K
13:45 1,969.04 1,969.15 1,968.19 1,968.54 0.9K
13:46 1,968.22 1,968.70 1,968.13 1,968.70 0.8K
13:47 1,968.70 1,968.70 1,968.04 1,968.13 0.8K
13:48 1,968.06 1,968.06 1,967.38 1,967.44 1.3K
13:49 1,967.24 1,967.37 1,966.68 1,966.68 1.0K
13:50 1,966.29 1,966.92 1,966.29 1,966.73 1.8K
13:51 1,966.50 1,966.96 1,966.35 1,966.35 0.8K
13:52 1,966.63 1,966.88 1,965.76 1,965.76 0.9K
13:53 1,966.11 1,967.01 1,966.11 1,966.29 1.0K
13:54 1,966.04 1,966.28 1,965.43 1,965.56 1.0K
13:55 1,965.60 1,965.60 1,964.62 1,964.71 0.9K
13:56 1,964.91 1,965.07 1,964.30 1,964.30 1.2K
13:57 1,964.30 1,965.13 1,964.03 1,964.03 2.4K
13:58 1,963.82 1,964.20 1,963.44 1,963.58 3.7K
13:59 1,963.30 1,963.40 1,962.54 1,962.54 2.7K
14:00 1,962.49 1,962.69 1,961.73 1,961.73 3.1K
14:01 1,962.15 1,962.15 1,959.65 1,959.65 4.5K
14:02 1,959.45 1,959.74 1,958.86 1,959.12 3.6K
14:03 1,959.43 1,959.66 1,958.88 1,959.27 3.3K
14:04 1,959.68 1,959.68 1,958.31 1,958.72 2.5K
14:05 1,958.62 1,958.62 1,957.74 1,957.76 2.1K
14:06 1,958.13 1,959.42 1,958.04 1,959.07 2.0K
14:07 1,959.16 1,959.91 1,958.62 1,959.91 1.4K
14:08 1,960.07 1,960.73 1,960.02 1,960.64 1.4K
14:09 1,961.01 1,961.82 1,960.75 1,961.70 1.8K
14:10 1,962.15 1,963.79 1,961.77 1,963.32 1.2K
14:11 1,963.20 1,964.38 1,963.20 1,964.38 1.1K
14:12 1,964.18 1,964.48 1,963.70 1,964.30 0.7K
14:13 1,964.72 1,964.85 1,964.21 1,964.73 0.9K
14:14 1,964.64 1,964.69 1,964.24 1,964.28 1.2K
14:15 1,964.53 1,964.68 1,963.53 1,963.61 1.3K
14:16 1,963.97 1,964.84 1,963.97 1,964.82 0.9K
14:17 1,964.73 1,964.99 1,964.63 1,964.99 2.1K
14:18 1,965.07 1,965.76 1,965.07 1,965.76 1.2K
14:19 1,966.17 1,966.63 1,966.16 1,966.42 1.1K
14:20 1,966.31 1,966.31 1,964.95 1,965.63 2.0K
14:21 1,965.63 1,966.87 1,965.48 1,965.92 1.3K
14:22 1,965.46 1,966.79 1,965.46 1,966.10 1.2K
14:23 1,966.35 1,966.72 1,966.12 1,966.47 1.3K
14:24 1,966.61 1,967.14 1,966.57 1,966.70 0.8K
14:25 1,966.67 1,966.83 1,966.40 1,966.52 1.3K
14:26 1,966.43 1,967.31 1,966.43 1,967.31 0.9K
14:27 1,966.92 1,967.00 1,966.20 1,966.38 2.6K
14:28 1,966.52 1,966.96 1,966.14 1,966.76 2.3K
14:29 1,966.76 1,967.07 1,966.38 1,966.73 2.2K
14:30 1,966.67 1,966.67 1,966.67 1,966.67 0.2K
14:31 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:32 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:33 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:34 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:35 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:36 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:37 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:38 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:39 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:40 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:41 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:42 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:43 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:44 1,966.67 1,966.67 1,966.67 1,966.67 0.0K
14:45 1,968.25 1,968.25 1,968.25 1,968.25 13.0K
14:46 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:47 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:48 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:49 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:50 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:51 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:52 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:53 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:54 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:55 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:56 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:57 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:58 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
14:59 1,968.25 1,968.25 1,968.25 1,968.25 0.0K
15:00 1,968.25 1,968.25 1,968.25 1,968.25 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