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 1,994.30 1,999.11 1,994.30 1,998.09 5.4K
09:16 1,997.73 1,997.73 1,992.29 1,993.10 1.7K
09:17 1,996.20 1,996.37 1,994.56 1,995.77 2.1K
09:18 1,995.09 1,995.76 1,994.44 1,995.03 1.6K
09:19 1,995.18 1,995.65 1,994.66 1,995.44 1.3K
09:20 1,995.15 1,995.15 1,994.11 1,994.62 1.6K
09:21 1,994.80 1,995.77 1,994.24 1,995.17 1.6K
09:22 1,995.17 1,995.40 1,994.33 1,994.81 1.2K
09:23 1,995.24 1,995.27 1,994.66 1,994.85 1.3K
09:24 1,995.29 1,995.32 1,994.16 1,994.28 1.4K
09:25 1,994.44 1,995.06 1,994.44 1,994.59 1.5K
09:26 1,994.59 1,995.92 1,994.59 1,995.87 1.6K
09:27 1,995.96 1,996.01 1,995.30 1,995.77 2.0K
09:28 1,995.74 1,996.78 1,995.32 1,996.78 1.9K
09:29 1,996.44 1,996.69 1,996.06 1,996.17 1.7K
09:30 1,996.20 1,996.32 1,995.95 1,996.16 1.6K
09:31 1,996.19 1,996.19 1,995.19 1,995.28 1.9K
09:32 1,995.24 1,995.67 1,994.70 1,995.06 1.4K
09:33 1,994.64 1,995.49 1,994.23 1,994.31 1.7K
09:34 1,994.43 1,994.62 1,994.00 1,994.25 1.4K
09:35 1,994.47 1,994.47 1,993.31 1,993.67 1.9K
09:36 1,994.12 1,994.62 1,993.33 1,993.42 1.4K
09:37 1,993.43 1,993.61 1,992.69 1,993.09 1.5K
09:38 1,993.30 1,993.38 1,992.77 1,993.18 1.1K
09:39 1,992.94 1,993.27 1,992.74 1,993.27 1.1K
09:40 1,993.04 1,993.92 1,992.99 1,993.79 1.0K
09:41 1,994.03 1,994.03 1,993.58 1,993.97 1.6K
09:42 1,993.92 1,995.30 1,993.60 1,995.30 1.1K
09:43 1,995.30 1,995.72 1,994.88 1,995.45 1.2K
09:44 1,995.51 1,996.61 1,995.06 1,996.32 2.1K
09:45 1,996.73 1,997.53 1,996.60 1,997.53 1.2K
09:46 1,997.97 1,998.42 1,997.60 1,998.42 1.4K
09:47 1,998.38 1,998.58 1,997.99 1,998.14 1.3K
09:48 1,997.87 1,998.61 1,997.87 1,998.61 1.8K
09:49 1,998.57 2,000.16 1,998.53 1,999.78 1.6K
09:50 1,999.84 2,000.33 1,999.76 2,000.33 1.6K
09:51 2,000.29 2,001.56 2,000.29 2,001.35 1.6K
09:52 2,001.00 2,001.77 2,000.87 2,001.48 1.5K
09:53 2,001.90 2,001.90 2,001.00 2,001.14 0.9K
09:54 2,001.27 2,002.51 2,001.27 2,002.18 1.0K
09:55 2,002.51 2,002.54 2,002.12 2,002.12 0.9K
09:56 2,002.26 2,002.46 2,001.28 2,001.87 0.9K
09:57 2,001.79 2,002.03 2,001.08 2,001.31 0.5K
09:58 2,001.13 2,002.03 2,001.13 2,001.53 1.0K
09:59 2,001.46 2,001.80 2,001.06 2,001.06 0.9K
10:00 2,001.06 2,001.77 2,000.86 2,001.33 0.9K
10:01 2,001.61 2,001.61 2,000.68 2,001.45 1.1K
10:02 2,001.23 2,003.09 2,001.18 2,003.09 1.9K
10:03 2,003.11 2,003.32 2,001.31 2,001.31 2.5K
10:04 2,001.40 2,001.71 2,000.95 2,000.95 1.5K
10:05 2,001.45 2,001.45 2,001.03 2,001.22 0.8K
10:06 2,001.48 2,001.48 2,000.47 2,001.10 1.0K
10:07 2,001.24 2,001.24 2,000.40 2,000.60 1.0K
10:08 2,000.67 2,000.83 1,999.93 1,999.93 1.0K
10:09 2,000.26 2,000.26 1,999.17 1,999.52 0.8K
10:10 1,999.42 1,999.61 1,999.09 1,999.30 0.5K
10:11 1,999.17 1,999.84 1,999.17 1,999.82 0.7K
10:12 1,999.51 1,999.62 1,999.25 1,999.38 0.8K
10:13 1,999.20 2,000.04 1,999.20 1,999.72 0.6K
10:14 1,999.60 1,999.72 1,998.95 1,999.21 0.8K
10:15 1,999.04 1,999.34 1,998.95 1,999.08 0.6K
10:16 1,999.09 2,000.09 1,999.07 1,999.57 0.6K
10:17 1,999.61 1,999.94 1,999.07 1,999.73 0.8K
10:18 1,999.73 2,000.14 1,999.13 2,000.14 1.2K
10:19 1,999.89 2,000.59 1,999.75 2,000.18 1.1K
10:20 2,000.32 2,000.62 2,000.22 2,000.53 1.0K
10:21 2,000.37 2,001.17 2,000.37 2,000.60 1.1K
10:22 2,000.68 2,001.10 2,000.68 2,001.10 1.0K
10:23 2,001.13 2,001.25 2,000.40 2,000.49 0.9K
10:24 2,000.60 2,001.15 2,000.59 2,001.05 1.0K
10:25 2,000.92 2,001.41 2,000.92 2,001.11 1.5K
10:26 2,000.86 2,001.56 2,000.61 2,000.61 1.4K
10:27 2,000.93 2,001.06 2,000.59 2,001.06 0.8K
10:28 2,001.05 2,001.34 2,000.58 2,001.34 0.9K
10:29 2,001.32 2,001.78 2,001.21 2,001.61 1.3K
10:30 2,001.73 2,003.40 2,001.68 2,003.40 2.6K
10:31 2,003.29 2,003.75 2,003.10 2,003.17 1.6K
10:32 2,003.30 2,003.75 2,002.94 2,003.51 3.3K
10:33 2,003.26 2,004.13 2,002.94 2,004.13 2.8K
10:34 2,003.97 2,004.38 2,003.49 2,004.37 1.4K
10:35 2,004.12 2,004.60 2,004.12 2,004.27 1.1K
10:36 2,004.07 2,004.95 2,004.07 2,004.67 1.4K
10:37 2,004.60 2,005.55 2,004.60 2,005.55 1.9K
10:38 2,005.23 2,005.92 2,005.22 2,005.61 1.8K
10:39 2,005.48 2,006.99 2,005.32 2,006.55 1.0K
10:40 2,006.21 2,006.32 2,005.83 2,006.17 1.2K
10:41 2,006.14 2,006.28 2,005.94 2,006.28 0.9K
10:42 2,005.91 2,006.26 2,005.44 2,005.73 0.8K
10:43 2,005.85 2,006.03 2,005.50 2,005.50 1.0K
10:44 2,005.38 2,005.43 2,004.76 2,005.22 1.0K
10:45 2,005.05 2,005.05 2,004.26 2,004.70 1.4K
10:46 2,004.43 2,004.54 2,004.11 2,004.41 0.6K
10:47 2,004.43 2,004.43 2,003.88 2,003.91 1.5K
10:48 2,004.00 2,004.03 2,003.70 2,003.70 0.8K
10:49 2,003.75 2,004.34 2,003.52 2,004.25 0.7K
10:50 2,004.19 2,004.35 2,003.75 2,004.22 0.7K
10:51 2,004.12 2,004.15 2,003.18 2,003.52 0.7K
10:52 2,003.55 2,003.55 2,002.89 2,003.02 0.4K
10:53 2,003.12 2,003.19 2,002.97 2,003.06 0.5K
10:54 2,003.06 2,003.84 2,002.70 2,003.10 0.8K
10:55 2,003.41 2,003.41 2,002.45 2,002.56 1.0K
10:56 2,002.41 2,002.76 2,002.27 2,002.76 0.9K
10:57 2,002.86 2,002.93 2,002.53 2,002.72 0.4K
10:58 2,002.56 2,002.69 2,001.78 2,001.78 0.5K
10:59 2,001.73 2,002.09 2,001.73 2,001.87 0.4K
11:00 2,001.81 2,002.41 2,001.79 2,002.41 0.6K
11:01 2,001.82 2,001.93 2,001.35 2,001.35 0.6K
11:02 2,001.33 2,001.99 2,001.13 2,001.88 0.7K
11:03 2,002.03 2,002.68 2,001.81 2,002.62 0.8K
11:04 2,002.62 2,002.72 2,001.86 2,002.03 0.5K
11:05 2,002.16 2,002.39 2,002.11 2,002.12 0.5K
11:06 2,001.97 2,002.92 2,001.77 2,002.92 0.7K
11:07 2,003.00 2,003.20 2,002.86 2,002.93 0.6K
11:08 2,002.70 2,002.80 2,002.34 2,002.34 0.6K
11:09 2,002.25 2,002.56 2,002.18 2,002.36 0.6K
11:10 2,002.33 2,002.57 2,002.22 2,002.22 0.5K
11:11 2,002.19 2,002.19 2,001.48 2,001.67 0.4K
11:12 2,001.63 2,001.76 2,001.34 2,001.42 0.9K
11:13 2,001.32 2,002.14 2,001.23 2,002.14 0.7K
11:14 2,002.19 2,002.19 2,001.70 2,001.86 0.4K
11:15 2,001.78 2,001.91 2,001.47 2,001.55 0.4K
11:16 2,001.56 2,001.93 2,001.42 2,001.79 0.5K
11:17 2,001.79 2,002.06 2,001.55 2,001.75 0.4K
11:18 2,002.19 2,002.42 2,001.46 2,001.89 0.6K
11:19 2,001.81 2,002.03 2,001.68 2,001.92 0.4K
11:20 2,001.88 2,002.87 2,001.71 2,002.38 0.7K
11:21 2,002.28 2,003.01 2,002.26 2,002.70 0.3K
11:22 2,002.38 2,002.43 2,002.16 2,002.18 0.6K
11:23 2,002.57 2,002.58 2,001.54 2,001.59 0.6K
11:24 2,001.48 2,002.23 2,001.48 2,002.14 0.7K
11:25 2,002.02 2,002.31 2,002.01 2,002.17 2.8K
11:26 2,002.29 2,002.76 2,002.17 2,002.35 0.7K
11:27 2,002.36 2,002.88 2,002.36 2,002.86 0.9K
11:28 2,002.90 2,003.35 2,002.50 2,003.35 1.4K
11:29 2,003.32 2,003.61 2,002.90 2,003.61 2.5K
11:30 2,003.81 2,003.81 2,003.73 2,003.73 0.1K
11:31 2,003.73 2,003.73 2,003.73 2,003.73 0.0K
11:32 2,003.73 2,003.73 2,003.73 2,003.73 0.0K
13:00 2,003.20 2,003.79 2,002.72 2,003.26 9.3K
13:01 2,003.22 2,003.93 2,003.05 2,003.70 2.7K
13:02 2,004.11 2,005.20 2,004.07 2,004.89 2.7K
13:03 2,005.06 2,005.96 2,004.62 2,005.96 2.9K
13:04 2,006.18 2,006.82 2,006.06 2,006.52 5.7K
13:05 2,006.60 2,006.60 2,005.70 2,005.83 2.9K
13:06 2,005.99 2,006.29 2,005.58 2,005.86 3.0K
13:07 2,005.72 2,006.24 2,005.42 2,006.24 2.9K
13:08 2,005.97 2,006.63 2,005.76 2,006.63 2.6K
13:09 2,006.44 2,006.88 2,005.65 2,005.65 2.3K
13:10 2,005.99 2,006.01 2,004.88 2,005.16 1.3K
13:11 2,005.35 2,005.61 2,005.17 2,005.50 1.4K
13:12 2,005.21 2,005.27 2,004.56 2,004.56 1.2K
13:13 2,004.74 2,004.74 2,003.91 2,003.91 2.2K
13:14 2,004.15 2,004.31 2,003.67 2,004.01 1.4K
13:15 2,004.14 2,004.14 2,003.52 2,003.64 1.2K
13:16 2,003.66 2,003.79 2,003.05 2,003.08 1.1K
13:17 2,002.89 2,003.85 2,002.89 2,003.56 1.6K
13:18 2,003.77 2,003.77 2,002.23 2,003.20 2.1K
13:19 2,002.78 2,002.91 2,002.08 2,002.69 1.3K
13:20 2,002.91 2,003.00 2,002.50 2,002.78 0.9K
13:21 2,002.69 2,003.07 2,002.37 2,002.92 1.8K
13:22 2,002.75 2,002.81 2,002.16 2,002.16 1.0K
13:23 2,002.23 2,002.82 2,002.07 2,002.53 1.5K
13:24 2,002.54 2,003.09 2,002.54 2,002.55 0.9K
13:25 2,002.42 2,002.61 2,002.01 2,002.61 0.7K
13:26 2,002.73 2,002.85 2,002.25 2,002.26 1.1K
13:27 2,002.06 2,002.55 2,001.91 2,002.22 1.1K
13:28 2,002.11 2,002.11 2,001.50 2,001.50 0.8K
13:29 2,001.37 2,001.85 2,001.08 2,001.85 1.8K
13:30 2,001.61 2,002.09 2,001.24 2,001.74 1.5K
13:31 2,002.08 2,002.27 2,001.81 2,002.00 1.0K
13:32 2,002.43 2,002.43 2,001.74 2,001.85 1.0K
13:33 2,001.88 2,002.42 2,001.70 2,002.42 1.2K
13:34 2,002.44 2,003.37 2,002.44 2,002.77 2.7K
13:35 2,002.96 2,003.79 2,002.68 2,003.45 1.3K
13:36 2,003.39 2,003.90 2,003.24 2,003.48 1.4K
13:37 2,004.15 2,004.55 2,004.02 2,004.26 3.0K
13:38 2,004.38 2,004.85 2,004.14 2,004.73 1.2K
13:39 2,004.92 2,004.92 2,004.04 2,004.04 2.5K
13:40 2,004.41 2,006.40 2,004.33 2,006.40 3.1K
13:41 2,005.99 2,006.04 2,005.63 2,005.86 2.3K
13:42 2,006.72 2,006.84 2,006.05 2,006.60 4.9K
13:43 2,006.92 2,007.84 2,006.46 2,007.00 2.4K
13:44 2,007.22 2,007.22 2,006.58 2,006.99 2.2K
13:45 2,006.83 2,007.68 2,006.83 2,007.17 1.9K
13:46 2,007.45 2,007.93 2,006.82 2,007.40 1.8K
13:47 2,007.31 2,007.48 2,006.82 2,007.35 1.9K
13:48 2,007.22 2,007.38 2,006.06 2,006.50 1.5K
13:49 2,006.52 2,006.52 2,005.79 2,006.03 1.4K
13:50 2,005.62 2,006.02 2,005.43 2,006.02 1.8K
13:51 2,005.53 2,005.53 2,004.80 2,004.90 1.4K
13:52 2,004.79 2,004.98 2,004.49 2,004.51 1.0K
13:53 2,004.50 2,004.85 2,004.13 2,004.85 0.9K
13:54 2,004.66 2,004.66 2,004.09 2,004.50 2.1K
13:55 2,004.17 2,004.50 2,004.12 2,004.15 0.7K
13:56 2,003.92 2,004.48 2,003.69 2,004.48 1.3K
13:57 2,004.61 2,005.15 2,003.81 2,003.81 1.2K
13:58 2,003.72 2,004.11 2,003.30 2,003.98 1.2K
13:59 2,003.98 2,004.31 2,003.69 2,003.96 0.8K
14:00 2,003.58 2,003.85 2,002.96 2,003.68 1.3K
14:01 2,003.91 2,004.26 2,003.26 2,004.22 0.9K
14:02 2,004.27 2,004.54 2,003.93 2,004.18 1.1K
14:03 2,003.94 2,004.38 2,003.18 2,003.74 1.0K
14:04 2,003.55 2,003.98 2,003.31 2,003.31 0.9K
14:05 2,003.08 2,003.08 2,002.57 2,002.72 0.9K
14:06 2,002.86 2,002.86 2,002.23 2,002.29 1.5K
14:07 2,002.63 2,002.65 2,001.48 2,001.48 2.1K
14:08 2,001.88 2,002.38 2,001.54 2,001.83 1.1K
14:09 2,001.60 2,001.76 2,000.96 2,001.59 1.5K
14:10 2,001.53 2,001.74 2,000.86 2,001.71 1.9K
14:11 2,001.48 2,001.80 2,001.16 2,001.76 1.9K
14:12 2,001.62 2,002.06 2,001.60 2,001.79 1.2K
14:13 2,002.92 2,002.92 2,002.30 2,002.38 1.7K
14:14 2,002.50 2,002.76 2,002.09 2,002.09 1.6K
14:15 2,002.09 2,002.43 2,002.09 2,002.12 1.3K
14:16 2,002.13 2,002.83 2,002.13 2,002.64 1.1K
14:17 2,002.90 2,003.70 2,002.73 2,003.68 1.5K
14:18 2,002.61 2,003.34 2,002.61 2,003.34 0.8K
14:19 2,003.40 2,003.51 2,002.40 2,002.84 0.9K
14:20 2,003.03 2,003.52 2,002.71 2,002.71 1.3K
14:21 2,002.93 2,003.32 2,002.42 2,003.30 1.4K
14:22 2,003.27 2,003.59 2,002.46 2,002.46 1.5K
14:23 2,002.68 2,002.92 2,002.49 2,002.92 1.5K
14:24 2,002.85 2,003.04 2,002.59 2,003.04 1.8K
14:25 2,002.61 2,003.05 2,002.52 2,002.52 1.6K
14:26 2,002.82 2,003.01 2,002.69 2,002.70 2.4K
14:27 2,002.65 2,003.02 2,002.02 2,002.02 1.6K
14:28 2,001.85 2,002.86 2,001.81 2,002.46 1.5K
14:29 2,002.33 2,002.52 2,001.63 2,002.52 1.9K
14:30 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:31 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:32 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:33 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:34 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:35 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:36 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:37 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:38 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:39 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:40 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:41 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:42 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:43 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:44 2,002.66 2,002.66 2,002.66 2,002.66 0.0K
14:45 2,002.31 2,002.31 2,002.31 2,002.31 11.5K
14:46 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:47 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:48 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:49 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:50 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:51 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:52 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:53 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:54 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:55 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:56 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:57 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:58 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
14:59 2,002.31 2,002.31 2,002.31 2,002.31 0.0K
15:00 2,002.31 2,002.31 2,002.31 2,002.31 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