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 1,966.25 1,968.36 1,966.25 1,968.24 12.1K
09:16 1,968.17 1,968.21 1,967.62 1,967.62 2.5K
09:17 1,967.67 1,967.67 1,966.06 1,966.46 2.8K
09:18 1,965.63 1,965.87 1,964.72 1,965.24 3.4K
09:19 1,965.12 1,965.61 1,964.85 1,964.85 2.5K
09:20 1,964.78 1,965.09 1,964.04 1,964.25 1.6K
09:21 1,964.15 1,964.45 1,963.83 1,964.13 1.7K
09:22 1,963.74 1,963.92 1,963.23 1,963.61 2.2K
09:23 1,963.74 1,963.74 1,962.50 1,962.78 2.7K
09:24 1,962.50 1,964.01 1,962.50 1,963.64 2.3K
09:25 1,963.44 1,964.68 1,963.44 1,964.57 2.1K
09:26 1,964.81 1,966.84 1,964.81 1,966.71 2.9K
09:27 1,966.67 1,969.08 1,966.67 1,968.90 4.0K
09:28 1,969.23 1,970.40 1,969.23 1,970.40 2.3K
09:29 1,970.61 1,971.25 1,970.61 1,971.08 2.6K
09:30 1,971.49 1,971.49 1,970.83 1,970.97 1.9K
09:31 1,971.00 1,971.83 1,971.00 1,971.44 2.1K
09:32 1,971.75 1,971.83 1,971.26 1,971.39 1.4K
09:33 1,971.38 1,971.66 1,970.80 1,970.80 1.4K
09:34 1,971.10 1,971.34 1,970.31 1,971.34 2.1K
09:35 1,971.25 1,971.66 1,970.29 1,970.36 1.6K
09:36 1,970.29 1,970.29 1,969.37 1,969.37 1.8K
09:37 1,969.42 1,970.17 1,969.22 1,969.88 0.8K
09:38 1,970.00 1,970.17 1,969.56 1,969.92 0.9K
09:39 1,969.73 1,970.17 1,969.38 1,969.72 0.9K
09:40 1,969.69 1,970.25 1,969.51 1,969.95 0.8K
09:41 1,970.07 1,970.07 1,969.79 1,969.91 1.0K
09:42 1,969.93 1,969.99 1,969.48 1,969.63 1.1K
09:43 1,969.76 1,970.10 1,969.73 1,970.10 1.2K
09:44 1,969.91 1,970.58 1,969.81 1,969.96 1.0K
09:45 1,969.96 1,970.11 1,969.80 1,969.94 1.0K
09:46 1,969.90 1,970.06 1,969.15 1,970.06 0.6K
09:47 1,970.12 1,970.12 1,969.45 1,969.45 1.7K
09:48 1,969.07 1,969.69 1,969.04 1,969.10 0.9K
09:49 1,969.05 1,969.46 1,968.34 1,968.52 1.4K
09:50 1,968.63 1,968.98 1,968.52 1,968.89 1.1K
09:51 1,968.64 1,969.10 1,968.52 1,968.52 0.7K
09:52 1,968.59 1,968.95 1,967.77 1,968.65 1.6K
09:53 1,968.57 1,969.15 1,968.42 1,968.88 2.0K
09:54 1,968.96 1,968.98 1,968.55 1,968.91 0.9K
09:55 1,968.69 1,968.97 1,968.23 1,968.50 1.1K
09:56 1,968.21 1,968.83 1,967.95 1,968.08 1.3K
09:57 1,968.18 1,968.18 1,967.48 1,967.85 0.8K
09:58 1,967.93 1,968.09 1,967.42 1,967.42 0.7K
09:59 1,967.47 1,967.56 1,966.84 1,966.84 1.0K
10:00 1,966.66 1,967.93 1,966.60 1,967.73 0.5K
10:01 1,967.74 1,967.84 1,967.20 1,967.46 0.5K
10:02 1,966.99 1,967.26 1,966.71 1,967.20 0.8K
10:03 1,967.21 1,967.42 1,967.06 1,967.06 1.4K
10:04 1,967.26 1,967.61 1,966.97 1,967.60 0.7K
10:05 1,967.50 1,968.25 1,967.26 1,968.25 1.2K
10:06 1,967.68 1,967.90 1,967.38 1,967.90 2.1K
10:07 1,967.77 1,968.36 1,967.67 1,968.31 1.1K
10:08 1,968.24 1,968.44 1,967.44 1,968.33 2.1K
10:09 1,968.41 1,968.73 1,967.75 1,968.73 2.3K
10:10 1,968.94 1,969.24 1,968.55 1,969.11 1.3K
10:11 1,969.14 1,969.14 1,968.73 1,968.85 1.6K
10:12 1,968.85 1,968.85 1,968.16 1,968.18 2.2K
10:13 1,968.15 1,968.30 1,967.76 1,967.82 0.8K
10:14 1,968.00 1,968.93 1,968.00 1,968.76 1.1K
10:15 1,968.77 1,969.26 1,968.36 1,968.83 1.2K
10:16 1,968.83 1,969.05 1,968.26 1,968.26 1.6K
10:17 1,968.29 1,969.32 1,968.13 1,969.01 0.7K
10:18 1,968.98 1,969.96 1,968.98 1,969.90 1.3K
10:19 1,969.95 1,970.74 1,969.94 1,970.74 2.0K
10:20 1,970.80 1,972.82 1,970.75 1,972.82 3.3K
10:21 1,972.59 1,973.53 1,972.28 1,972.95 2.2K
10:22 1,973.54 1,973.96 1,973.34 1,973.96 2.0K
10:23 1,973.71 1,973.71 1,972.42 1,973.00 2.2K
10:24 1,973.43 1,973.74 1,973.32 1,973.74 2.3K
10:25 1,973.50 1,973.76 1,973.23 1,973.35 1.7K
10:26 1,973.84 1,974.24 1,973.70 1,974.11 1.4K
10:27 1,974.25 1,974.25 1,972.72 1,972.92 1.5K
10:28 1,973.10 1,973.10 1,972.15 1,972.29 1.0K
10:29 1,972.64 1,972.70 1,972.02 1,972.26 0.9K
10:30 1,972.25 1,972.25 1,971.54 1,971.90 1.6K
10:31 1,972.01 1,972.03 1,971.36 1,971.36 1.2K
10:32 1,971.36 1,972.00 1,971.20 1,971.71 0.5K
10:33 1,971.38 1,971.49 1,971.23 1,971.36 0.9K
10:34 1,971.24 1,972.01 1,971.24 1,971.55 0.6K
10:35 1,971.27 1,971.65 1,971.14 1,971.14 0.7K
10:36 1,971.23 1,971.35 1,971.10 1,971.10 0.9K
10:37 1,971.38 1,971.85 1,971.38 1,971.70 0.4K
10:38 1,971.53 1,971.99 1,971.25 1,971.72 0.7K
10:39 1,971.63 1,971.72 1,970.79 1,971.02 0.7K
10:40 1,971.00 1,971.29 1,970.81 1,971.04 0.8K
10:41 1,971.01 1,971.60 1,970.68 1,970.68 0.9K
10:42 1,970.91 1,970.91 1,969.93 1,969.93 0.8K
10:43 1,970.27 1,970.51 1,969.87 1,969.87 0.5K
10:44 1,970.11 1,970.35 1,969.96 1,970.15 0.6K
10:45 1,970.22 1,970.26 1,969.79 1,969.79 0.9K
10:46 1,969.57 1,969.64 1,969.25 1,969.34 0.6K
10:47 1,969.37 1,969.92 1,969.29 1,969.87 0.7K
10:48 1,969.93 1,970.14 1,969.66 1,969.97 0.6K
10:49 1,970.06 1,970.09 1,969.92 1,970.01 0.5K
10:50 1,969.81 1,969.90 1,968.99 1,969.36 1.2K
10:51 1,969.29 1,969.55 1,969.11 1,969.44 1.0K
10:52 1,968.95 1,969.45 1,968.95 1,969.24 0.7K
10:53 1,969.21 1,969.48 1,968.68 1,969.48 0.8K
10:54 1,969.51 1,969.51 1,968.92 1,969.05 0.3K
10:55 1,969.10 1,970.10 1,969.02 1,970.10 1.3K
10:56 1,969.98 1,970.27 1,969.50 1,969.88 0.6K
10:57 1,969.71 1,970.28 1,969.71 1,970.16 0.5K
10:58 1,969.88 1,970.43 1,969.81 1,970.07 0.6K
10:59 1,970.35 1,970.37 1,969.71 1,969.86 0.5K
11:00 1,969.67 1,969.68 1,969.09 1,969.36 0.5K
11:01 1,969.41 1,969.80 1,969.14 1,969.52 0.5K
11:02 1,969.52 1,969.70 1,969.07 1,969.42 0.5K
11:03 1,969.67 1,970.16 1,969.35 1,970.16 0.4K
11:04 1,970.39 1,970.39 1,969.48 1,969.67 0.6K
11:05 1,969.42 1,970.05 1,969.35 1,969.35 0.7K
11:06 1,969.42 1,969.53 1,968.80 1,969.36 0.7K
11:07 1,969.36 1,969.44 1,968.41 1,968.41 0.6K
11:08 1,968.74 1,969.35 1,968.74 1,969.03 0.5K
11:09 1,969.05 1,969.32 1,968.22 1,968.45 0.7K
11:10 1,968.27 1,968.82 1,968.27 1,968.67 0.7K
11:11 1,968.69 1,968.95 1,968.58 1,968.69 0.9K
11:12 1,968.86 1,968.86 1,968.29 1,968.62 0.9K
11:13 1,968.82 1,968.92 1,968.41 1,968.56 0.4K
11:14 1,968.66 1,968.72 1,968.03 1,968.34 0.3K
11:15 1,968.33 1,968.33 1,967.48 1,967.89 0.4K
11:16 1,967.97 1,967.97 1,967.48 1,967.48 0.6K
11:17 1,967.53 1,967.89 1,966.82 1,967.89 0.4K
11:18 1,967.90 1,967.90 1,966.83 1,966.88 0.5K
11:19 1,966.94 1,966.96 1,966.13 1,966.13 1.0K
11:20 1,966.11 1,966.90 1,965.87 1,965.87 1.2K
11:21 1,966.14 1,966.14 1,965.11 1,966.09 1.3K
11:22 1,966.14 1,966.22 1,965.32 1,966.12 0.8K
11:23 1,966.03 1,966.12 1,965.43 1,965.49 0.4K
11:24 1,965.53 1,966.20 1,965.20 1,966.20 0.9K
11:25 1,966.38 1,966.44 1,965.61 1,965.61 1.2K
11:26 1,965.56 1,966.32 1,965.56 1,966.32 0.7K
11:27 1,966.42 1,966.42 1,965.58 1,966.21 0.8K
11:28 1,966.18 1,966.41 1,965.98 1,966.37 0.5K
11:29 1,966.31 1,966.32 1,965.55 1,965.96 0.5K
11:30 1,966.12 1,966.12 1,966.12 1,966.12 0.1K
11:31 1,966.12 1,966.12 1,966.12 1,966.12 0.0K
11:32 1,966.12 1,966.12 1,966.12 1,966.12 0.0K
13:00 1,965.57 1,965.57 1,964.19 1,964.77 2.9K
13:01 1,964.94 1,964.99 1,964.28 1,964.28 1.0K
13:02 1,964.47 1,964.89 1,964.06 1,964.57 0.9K
13:03 1,964.54 1,964.80 1,964.14 1,964.58 1.0K
13:04 1,964.72 1,964.72 1,964.08 1,964.08 1.5K
13:05 1,964.24 1,964.96 1,964.24 1,964.86 1.0K
13:06 1,964.84 1,965.00 1,964.38 1,964.38 0.7K
13:07 1,964.49 1,964.91 1,964.36 1,964.76 0.7K
13:08 1,964.77 1,965.54 1,964.77 1,965.34 0.8K
13:09 1,965.46 1,965.52 1,965.08 1,965.34 1.0K
13:10 1,965.49 1,965.57 1,965.09 1,965.39 1.8K
13:11 1,965.56 1,965.71 1,965.22 1,965.22 0.8K
13:12 1,965.25 1,965.65 1,964.90 1,964.90 1.0K
13:13 1,964.92 1,965.21 1,964.60 1,964.60 1.1K
13:14 1,964.95 1,965.13 1,964.53 1,964.53 1.2K
13:15 1,964.85 1,965.06 1,964.30 1,964.99 0.9K
13:16 1,964.89 1,965.23 1,964.82 1,965.13 0.7K
13:17 1,965.13 1,965.65 1,965.10 1,965.41 1.0K
13:18 1,965.14 1,965.26 1,964.70 1,965.23 0.8K
13:19 1,965.04 1,965.48 1,965.01 1,965.28 1.0K
13:20 1,965.22 1,965.59 1,964.45 1,964.45 1.6K
13:21 1,964.33 1,965.18 1,964.33 1,965.00 1.2K
13:22 1,965.00 1,965.05 1,964.43 1,965.05 1.1K
13:23 1,964.96 1,965.06 1,964.52 1,964.68 1.5K
13:24 1,964.61 1,964.61 1,964.17 1,964.47 1.1K
13:25 1,964.07 1,964.09 1,963.73 1,964.03 1.3K
13:26 1,964.02 1,964.18 1,963.67 1,964.18 1.2K
13:27 1,963.95 1,964.05 1,963.18 1,963.46 0.9K
13:28 1,963.38 1,963.50 1,963.27 1,963.44 1.1K
13:29 1,963.59 1,963.89 1,962.54 1,962.54 1.2K
13:30 1,963.17 1,963.20 1,962.75 1,962.75 1.2K
13:31 1,962.78 1,963.22 1,962.78 1,962.94 2.0K
13:32 1,962.92 1,963.15 1,962.74 1,962.83 2.0K
13:33 1,963.04 1,963.45 1,962.43 1,962.84 0.9K
13:34 1,962.99 1,962.99 1,961.47 1,961.78 0.8K
13:35 1,962.01 1,962.18 1,961.79 1,962.04 0.8K
13:36 1,962.02 1,962.62 1,961.79 1,962.15 1.2K
13:37 1,962.62 1,962.87 1,961.94 1,962.24 0.8K
13:38 1,962.30 1,962.30 1,961.54 1,961.54 1.3K
13:39 1,961.57 1,961.96 1,961.56 1,961.77 0.8K
13:40 1,962.21 1,962.24 1,961.68 1,962.24 1.0K
13:41 1,962.11 1,962.91 1,962.11 1,962.91 0.9K
13:42 1,962.93 1,963.17 1,962.60 1,962.90 0.7K
13:43 1,963.25 1,963.26 1,962.81 1,962.91 1.1K
13:44 1,963.04 1,963.52 1,963.04 1,963.18 0.8K
13:45 1,963.21 1,965.08 1,963.21 1,965.03 1.2K
13:46 1,966.07 1,966.73 1,965.53 1,965.70 1.1K
13:47 1,965.30 1,965.61 1,964.76 1,965.48 1.1K
13:48 1,965.47 1,966.06 1,965.38 1,965.72 1.0K
13:49 1,965.67 1,966.40 1,965.32 1,966.40 0.9K
13:50 1,966.27 1,966.70 1,966.02 1,966.70 0.8K
13:51 1,966.10 1,968.72 1,966.10 1,968.04 1.4K
13:52 1,968.25 1,968.25 1,967.51 1,967.56 1.3K
13:53 1,967.45 1,967.88 1,967.36 1,967.36 1.1K
13:54 1,967.36 1,967.62 1,967.03 1,967.47 1.2K
13:55 1,967.40 1,968.04 1,967.40 1,967.64 0.7K
13:56 1,967.63 1,967.76 1,967.16 1,967.56 1.3K
13:57 1,967.18 1,967.28 1,966.50 1,966.94 1.1K
13:58 1,966.54 1,966.85 1,966.20 1,966.62 1.2K
13:59 1,966.80 1,966.86 1,966.49 1,966.60 1.2K
14:00 1,966.58 1,966.58 1,965.83 1,966.37 0.8K
14:01 1,966.41 1,966.73 1,966.22 1,966.73 0.9K
14:02 1,966.77 1,966.77 1,966.00 1,966.18 1.3K
14:03 1,965.73 1,966.48 1,965.73 1,965.98 0.8K
14:04 1,966.24 1,967.50 1,966.20 1,967.22 0.6K
14:05 1,967.14 1,967.31 1,966.46 1,966.98 0.9K
14:06 1,967.04 1,967.53 1,966.90 1,966.97 0.6K
14:07 1,967.18 1,967.27 1,967.11 1,967.27 0.6K
14:08 1,967.39 1,967.97 1,967.39 1,967.88 0.9K
14:09 1,967.85 1,967.98 1,967.37 1,967.53 1.1K
14:10 1,967.48 1,968.18 1,967.39 1,968.18 0.9K
14:11 1,968.12 1,968.53 1,968.12 1,968.43 1.0K
14:12 1,968.60 1,970.20 1,968.47 1,969.19 1.0K
14:13 1,969.16 1,969.49 1,968.84 1,969.49 1.1K
14:14 1,969.33 1,969.77 1,968.65 1,968.73 1.1K
14:15 1,969.01 1,969.45 1,968.67 1,968.67 1.1K
14:16 1,969.09 1,969.72 1,968.83 1,969.66 1.6K
14:17 1,969.89 1,970.94 1,969.71 1,970.94 1.9K
14:18 1,970.85 1,970.93 1,970.27 1,970.70 1.2K
14:19 1,970.65 1,970.73 1,970.01 1,970.73 1.4K
14:20 1,970.61 1,971.25 1,970.60 1,971.12 1.5K
14:21 1,971.25 1,971.58 1,970.49 1,971.58 1.6K
14:22 1,971.51 1,971.67 1,970.74 1,971.39 1.7K
14:23 1,971.05 1,972.28 1,970.87 1,972.14 2.0K
14:24 1,972.20 1,972.79 1,972.11 1,972.54 2.9K
14:25 1,973.02 1,974.01 1,972.78 1,974.01 5.7K
14:26 1,974.22 1,976.06 1,974.22 1,975.06 3.6K
14:27 1,975.57 1,976.46 1,975.42 1,976.42 4.8K
14:28 1,976.77 1,977.21 1,976.48 1,976.99 4.9K
14:29 1,977.14 1,977.14 1,975.99 1,976.27 3.0K
14:30 1,976.25 1,976.25 1,976.25 1,976.25 0.2K
14:31 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:32 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:33 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:34 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:35 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:36 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:37 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:38 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:39 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:40 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:41 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:42 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:43 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:44 1,976.25 1,976.25 1,976.25 1,976.25 0.0K
14:45 1,979.06 1,979.06 1,979.06 1,979.06 16.1K
14:46 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:47 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:48 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:49 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:50 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:51 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:52 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:53 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:54 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:55 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:56 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:57 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:58 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
14:59 1,979.06 1,979.06 1,979.06 1,979.06 0.0K
15:00 1,979.06 1,979.06 1,979.06 1,979.06 307,788.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし