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 1,994.72 1,994.72 1,992.58 1,992.58 6.1K
09:16 1,992.42 1,993.92 1,992.28 1,993.83 1.3K
09:17 1,993.45 1,994.01 1,993.45 1,993.65 2.2K
09:18 1,994.04 1,994.24 1,992.86 1,993.10 1.8K
09:19 1,993.18 1,993.92 1,992.71 1,993.90 2.6K
09:20 1,993.98 1,995.67 1,993.98 1,995.67 2.9K
09:21 1,995.71 1,997.56 1,995.71 1,997.56 3.2K
09:22 1,997.49 1,999.45 1,997.07 1,999.31 3.8K
09:23 1,999.11 1,999.91 1,999.03 1,999.91 3.5K
09:24 1,999.74 2,000.39 1,998.94 1,998.94 3.0K
09:25 1,999.47 2,000.74 1,999.47 2,000.40 2.2K
09:26 2,000.35 2,000.44 1,999.78 1,999.80 2.4K
09:27 1,999.76 2,000.27 1,999.47 1,999.90 2.1K
09:28 1,999.88 2,000.07 1,999.49 1,999.75 1.7K
09:29 1,999.59 2,000.27 1,999.59 2,000.27 2.3K
09:30 2,000.12 2,000.68 1,999.87 2,000.11 2.3K
09:31 2,000.40 2,000.93 2,000.28 2,000.58 2.2K
09:32 2,000.13 2,000.92 2,000.13 2,000.92 2.0K
09:33 2,000.70 2,001.07 2,000.51 2,000.51 2.6K
09:34 2,000.51 2,000.75 2,000.21 2,000.75 2.0K
09:35 2,000.83 2,000.86 2,000.50 2,000.51 1.7K
09:36 1,999.91 2,000.59 1,999.63 1,999.76 2.2K
09:37 1,999.68 2,000.23 1,999.28 1,999.28 2.4K
09:38 1,999.39 1,999.74 1,998.66 1,998.66 1.7K
09:39 1,998.69 1,998.76 1,998.27 1,998.27 1.8K
09:40 1,998.53 1,998.53 1,997.30 1,997.51 1.5K
09:41 1,997.32 1,997.32 1,996.77 1,997.24 1.3K
09:42 1,997.18 1,997.18 1,996.37 1,996.37 1.5K
09:43 1,996.20 1,996.80 1,996.20 1,996.40 1.7K
09:44 1,996.57 1,996.57 1,995.75 1,995.92 1.5K
09:45 1,995.83 1,995.98 1,994.92 1,994.92 1.2K
09:46 1,994.94 1,995.05 1,994.10 1,994.61 0.8K
09:47 1,994.59 1,994.73 1,994.15 1,994.52 0.8K
09:48 1,993.95 1,994.25 1,993.88 1,993.96 0.9K
09:49 1,994.16 1,994.23 1,993.77 1,994.07 0.5K
09:50 1,994.17 1,994.77 1,993.55 1,993.76 1.3K
09:51 1,993.91 1,994.33 1,993.69 1,993.80 1.8K
09:52 1,993.75 1,993.75 1,993.21 1,993.21 1.4K
09:53 1,993.13 1,993.21 1,992.98 1,992.98 1.2K
09:54 1,993.00 1,993.66 1,992.60 1,992.71 1.0K
09:55 1,992.28 1,992.69 1,991.71 1,992.33 1.3K
09:56 1,992.49 1,992.61 1,991.88 1,992.61 0.8K
09:57 1,992.99 1,993.39 1,992.86 1,993.15 1.0K
09:58 1,993.42 1,993.42 1,992.53 1,992.53 1.4K
09:59 1,992.50 1,992.60 1,991.93 1,991.93 1.6K
10:00 1,991.83 1,992.64 1,991.83 1,992.64 1.3K
10:01 1,992.49 1,993.28 1,992.49 1,992.61 0.6K
10:02 1,992.89 1,993.55 1,992.89 1,993.55 1.0K
10:03 1,993.22 1,993.83 1,992.94 1,992.94 1.2K
10:04 1,992.73 1,993.41 1,992.73 1,992.75 0.9K
10:05 1,992.64 1,993.43 1,992.43 1,993.43 1.1K
10:06 1,993.20 1,993.90 1,993.20 1,993.80 1.2K
10:07 1,993.50 1,993.83 1,993.29 1,993.34 1.1K
10:08 1,993.43 1,993.83 1,993.26 1,993.83 1.3K
10:09 1,993.74 1,994.42 1,993.67 1,994.03 1.0K
10:10 1,993.79 1,994.26 1,993.37 1,994.26 1.1K
10:11 1,994.30 1,994.45 1,993.47 1,993.79 1.6K
10:12 1,994.03 1,995.01 1,993.86 1,994.59 1.1K
10:13 1,994.69 1,995.29 1,994.69 1,994.71 0.9K
10:14 1,994.86 1,995.39 1,994.67 1,994.67 0.8K
10:15 1,994.65 1,995.12 1,994.11 1,994.70 0.9K
10:16 1,994.46 1,994.96 1,994.15 1,994.96 1.1K
10:17 1,994.54 1,994.54 1,993.88 1,994.03 0.9K
10:18 1,993.91 1,994.23 1,993.72 1,993.72 1.3K
10:19 1,993.70 1,994.32 1,993.56 1,993.80 1.0K
10:20 1,993.75 1,994.05 1,993.40 1,994.05 1.5K
10:21 1,994.12 1,994.12 1,992.80 1,992.83 1.1K
10:22 1,992.87 1,993.48 1,992.63 1,993.22 0.8K
10:23 1,993.39 1,993.39 1,992.99 1,993.01 0.5K
10:24 1,992.96 1,993.41 1,992.95 1,993.35 0.5K
10:25 1,993.12 1,993.12 1,992.50 1,992.88 0.3K
10:26 1,992.72 1,993.23 1,992.62 1,993.06 0.5K
10:27 1,993.05 1,993.05 1,992.04 1,992.04 1.3K
10:28 1,992.06 1,992.06 1,990.85 1,990.85 0.9K
10:29 1,990.82 1,991.19 1,990.64 1,990.64 2.1K
10:30 1,990.79 1,991.06 1,989.58 1,989.58 1.5K
10:31 1,989.36 1,989.36 1,988.35 1,988.35 1.2K
10:32 1,988.31 1,988.31 1,987.63 1,987.90 1.8K
10:33 1,988.08 1,988.08 1,987.05 1,987.11 2.8K
10:34 1,986.85 1,986.85 1,985.62 1,985.62 2.4K
10:35 1,985.71 1,985.71 1,985.04 1,985.56 1.6K
10:36 1,985.57 1,986.04 1,985.31 1,985.86 1.7K
10:37 1,985.99 1,986.13 1,985.59 1,986.13 1.7K
10:38 1,986.42 1,987.86 1,986.42 1,987.86 1.3K
10:39 1,987.75 1,988.63 1,987.75 1,988.63 0.9K
10:40 1,988.71 1,989.37 1,988.57 1,989.24 1.1K
10:41 1,989.40 1,989.81 1,989.40 1,989.72 0.8K
10:42 1,990.03 1,990.03 1,989.33 1,990.01 1.0K
10:43 1,990.13 1,990.47 1,989.99 1,990.31 0.8K
10:44 1,990.12 1,990.80 1,990.12 1,990.80 0.7K
10:45 1,990.69 1,990.69 1,989.87 1,990.10 0.8K
10:46 1,990.02 1,990.46 1,988.67 1,988.67 0.9K
10:47 1,988.81 1,988.94 1,988.52 1,988.52 1.0K
10:48 1,988.46 1,989.03 1,988.46 1,988.89 0.6K
10:49 1,988.99 1,989.56 1,988.98 1,989.27 0.3K
10:50 1,989.17 1,989.48 1,988.82 1,988.99 0.3K
10:51 1,989.17 1,989.45 1,988.97 1,989.19 0.3K
10:52 1,988.94 1,989.72 1,988.94 1,989.72 0.7K
10:53 1,989.52 1,989.72 1,989.29 1,989.29 0.5K
10:54 1,989.16 1,989.69 1,989.16 1,989.16 0.6K
10:55 1,989.35 1,989.86 1,989.35 1,989.76 0.7K
10:56 1,989.66 1,989.70 1,989.41 1,989.54 0.8K
10:57 1,989.46 1,990.21 1,989.40 1,990.13 0.7K
10:58 1,990.21 1,990.49 1,989.07 1,989.54 0.8K
10:59 1,989.73 1,990.26 1,989.58 1,989.99 0.9K
11:00 1,990.28 1,990.97 1,990.28 1,990.76 0.8K
11:01 1,990.90 1,990.99 1,990.48 1,990.78 0.6K
11:02 1,990.43 1,990.93 1,990.07 1,990.79 0.4K
11:03 1,990.94 1,991.17 1,990.56 1,990.92 0.5K
11:04 1,991.01 1,991.53 1,991.01 1,991.36 0.5K
11:05 1,991.42 1,991.56 1,991.23 1,991.43 0.5K
11:06 1,991.58 1,992.10 1,991.49 1,991.62 0.6K
11:07 1,991.52 1,992.38 1,991.52 1,992.10 0.7K
11:08 1,992.15 1,992.27 1,991.51 1,991.51 0.6K
11:09 1,991.52 1,991.53 1,991.00 1,991.53 0.5K
11:10 1,991.46 1,991.61 1,991.27 1,991.61 0.9K
11:11 1,991.38 1,991.38 1,990.78 1,990.89 0.6K
11:12 1,990.81 1,991.07 1,990.66 1,991.07 0.4K
11:13 1,990.98 1,991.63 1,990.89 1,990.89 0.3K
11:14 1,990.86 1,991.32 1,990.66 1,991.28 0.4K
11:15 1,991.21 1,991.34 1,991.10 1,991.10 0.4K
11:16 1,991.31 1,991.67 1,991.11 1,991.67 0.5K
11:17 1,991.46 1,992.39 1,991.39 1,992.37 0.9K
11:18 1,992.32 1,992.50 1,991.92 1,991.97 0.6K
11:19 1,991.97 1,992.53 1,991.87 1,992.53 0.7K
11:20 1,992.50 1,993.25 1,992.38 1,993.00 0.6K
11:21 1,992.82 1,993.01 1,992.41 1,992.75 0.9K
11:22 1,992.57 1,993.08 1,992.48 1,992.48 0.7K
11:23 1,992.49 1,993.31 1,992.39 1,993.31 0.9K
11:24 1,993.18 1,993.39 1,993.07 1,993.21 0.9K
11:25 1,992.89 1,993.91 1,992.62 1,993.91 1.0K
11:26 1,993.43 1,994.46 1,993.37 1,994.00 1.0K
11:27 1,993.70 1,994.29 1,993.70 1,994.03 0.7K
11:28 1,993.71 1,994.56 1,993.71 1,994.42 0.5K
11:29 1,994.18 1,994.18 1,993.03 1,993.31 0.9K
11:30 1,993.32 1,993.32 1,993.32 1,993.32 0.0K
11:31 1,993.32 1,993.32 1,993.32 1,993.32 0.0K
11:32 1,993.32 1,993.32 1,993.32 1,993.32 0.0K
13:00 1,993.91 1,993.91 1,992.46 1,992.46 4.8K
13:01 1,992.18 1,992.85 1,992.12 1,992.20 1.4K
13:02 1,991.63 1,992.10 1,991.63 1,992.05 2.1K
13:03 1,991.94 1,992.18 1,991.25 1,991.33 1.8K
13:04 1,991.24 1,991.94 1,991.07 1,991.07 1.6K
13:05 1,990.73 1,991.48 1,990.73 1,991.35 1.1K
13:06 1,991.26 1,991.56 1,990.85 1,990.94 1.4K
13:07 1,990.83 1,991.51 1,990.67 1,991.50 0.7K
13:08 1,991.44 1,991.88 1,991.11 1,991.41 1.2K
13:09 1,991.53 1,991.69 1,991.09 1,991.25 0.9K
13:10 1,991.32 1,991.84 1,990.96 1,991.01 0.9K
13:11 1,991.23 1,991.44 1,990.77 1,991.28 1.5K
13:12 1,991.19 1,991.84 1,991.16 1,991.22 1.1K
13:13 1,991.20 1,991.89 1,991.01 1,991.51 1.1K
13:14 1,992.04 1,992.70 1,991.86 1,991.86 1.2K
13:15 1,991.79 1,991.97 1,991.28 1,991.46 1.1K
13:16 1,991.06 1,991.77 1,991.04 1,991.31 0.8K
13:17 1,991.58 1,992.48 1,991.27 1,991.79 0.9K
13:18 1,991.94 1,992.88 1,991.94 1,992.67 1.2K
13:19 1,992.82 1,993.12 1,992.08 1,992.18 1.3K
13:20 1,992.55 1,993.45 1,992.49 1,993.44 1.3K
13:21 1,993.39 1,993.47 1,992.93 1,993.47 2.7K
13:22 1,993.35 1,993.42 1,992.74 1,993.42 1.8K
13:23 1,993.14 1,993.66 1,992.76 1,993.34 1.5K
13:24 1,993.72 1,994.36 1,993.29 1,994.30 1.5K
13:25 1,994.50 1,994.50 1,993.95 1,994.22 1.7K
13:26 1,994.23 1,994.28 1,993.72 1,994.28 1.3K
13:27 1,994.43 1,995.04 1,994.17 1,995.04 1.5K
13:28 1,994.50 1,994.64 1,994.00 1,994.54 1.3K
13:29 1,994.87 1,994.92 1,994.17 1,994.22 1.0K
13:30 1,994.40 1,994.40 1,993.78 1,993.95 1.1K
13:31 1,993.73 1,994.15 1,993.57 1,994.07 1.3K
13:32 1,993.70 1,994.30 1,993.70 1,994.28 1.0K
13:33 1,993.90 1,994.25 1,993.48 1,993.52 0.7K
13:34 1,993.60 1,994.55 1,993.60 1,994.09 1.0K
13:35 1,994.13 1,994.52 1,993.92 1,994.49 0.9K
13:36 1,994.64 1,994.64 1,994.17 1,994.32 1.1K
13:37 1,994.51 1,995.16 1,994.48 1,994.78 0.6K
13:38 1,994.90 1,995.15 1,994.71 1,995.14 1.5K
13:39 1,994.94 1,995.49 1,994.88 1,995.49 0.8K
13:40 1,995.48 1,995.89 1,995.48 1,995.60 1.1K
13:41 1,995.34 1,995.83 1,995.31 1,995.80 1.0K
13:42 1,995.89 1,996.78 1,995.46 1,996.71 1.3K
13:43 1,996.70 1,997.56 1,996.50 1,997.56 2.0K
13:44 1,997.20 1,997.71 1,997.09 1,997.38 1.0K
13:45 1,997.40 1,998.21 1,997.35 1,997.82 1.0K
13:46 1,997.92 1,997.92 1,997.18 1,997.54 1.0K
13:47 1,997.48 1,997.70 1,996.93 1,996.93 1.9K
13:48 1,997.12 1,997.13 1,996.31 1,996.90 1.3K
13:49 1,996.60 1,997.04 1,996.26 1,996.96 1.3K
13:50 1,996.79 1,996.79 1,995.93 1,995.93 1.6K
13:51 1,995.89 1,995.91 1,995.08 1,995.08 1.2K
13:52 1,995.31 1,995.32 1,994.06 1,994.91 1.7K
13:53 1,994.91 1,995.03 1,994.02 1,994.35 1.2K
13:54 1,994.24 1,994.24 1,993.06 1,993.32 3.2K
13:55 1,993.25 1,993.25 1,991.34 1,991.34 3.5K
13:56 1,991.38 1,991.54 1,990.58 1,990.58 2.5K
13:57 1,990.87 1,990.96 1,990.43 1,990.73 1.9K
13:58 1,990.70 1,990.70 1,990.05 1,990.07 1.3K
13:59 1,990.06 1,990.30 1,989.44 1,990.12 1.7K
14:00 1,990.48 1,991.27 1,990.48 1,990.94 1.5K
14:01 1,991.37 1,991.98 1,991.13 1,991.69 1.6K
14:02 1,991.70 1,991.70 1,991.30 1,991.46 1.0K
14:03 1,991.66 1,992.30 1,991.64 1,992.30 1.1K
14:04 1,992.35 1,992.53 1,992.08 1,992.08 1.2K
14:05 1,992.14 1,992.81 1,991.95 1,992.64 0.9K
14:06 1,992.61 1,993.43 1,992.61 1,993.08 0.8K
14:07 1,993.13 1,994.04 1,993.13 1,993.67 2.1K
14:08 1,993.77 1,994.15 1,992.67 1,992.67 1.4K
14:09 1,993.43 1,993.43 1,991.31 1,991.46 2.7K
14:10 1,991.52 1,991.56 1,990.77 1,991.18 2.8K
14:11 1,991.35 1,991.35 1,990.56 1,990.68 1.5K
14:12 1,990.77 1,990.77 1,990.23 1,990.37 1.4K
14:13 1,990.56 1,990.56 1,989.66 1,989.80 1.5K
14:14 1,990.48 1,991.08 1,989.63 1,989.94 1.7K
14:15 1,990.38 1,990.50 1,989.57 1,990.31 1.8K
14:16 1,990.58 1,991.17 1,990.58 1,991.08 1.4K
14:17 1,991.12 1,991.40 1,990.59 1,991.03 1.3K
14:18 1,991.37 1,992.10 1,991.25 1,992.10 1.8K
14:19 1,991.82 1,992.69 1,991.27 1,991.82 1.4K
14:20 1,992.57 1,993.13 1,992.29 1,992.78 2.3K
14:21 1,993.07 1,993.08 1,992.28 1,992.90 1.2K
14:22 1,993.16 1,993.56 1,992.93 1,993.56 1.8K
14:23 1,993.95 1,994.45 1,993.61 1,993.80 1.6K
14:24 1,994.43 1,995.08 1,994.14 1,995.08 1.9K
14:25 1,995.37 1,995.62 1,994.61 1,995.09 1.6K
14:26 1,995.29 1,996.46 1,995.09 1,996.04 2.3K
14:27 1,996.09 1,996.49 1,995.80 1,995.80 2.1K
14:28 1,996.23 1,996.98 1,995.80 1,996.58 1.9K
14:29 1,996.84 1,997.06 1,996.20 1,996.85 3.0K
14:30 1,997.03 1,997.03 1,997.03 1,997.03 0.2K
14:31 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:32 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:33 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:34 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:35 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:36 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:37 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:38 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:39 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:40 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:41 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:42 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:43 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:44 1,997.03 1,997.03 1,997.03 1,997.03 0.0K
14:45 1,995.00 1,995.00 1,995.00 1,995.00 17.8K
14:46 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:47 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:48 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:49 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:50 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:51 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:52 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:53 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:54 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:55 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:56 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:57 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:58 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
14:59 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
15:00 1,995.00 1,995.00 1,995.00 1,995.00 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