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 1,998.25 1,998.25 1,996.81 1,996.81 4.0K
09:16 1,997.28 1,997.28 1,996.67 1,996.98 1.1K
09:17 1,996.48 1,996.53 1,995.44 1,995.69 1.1K
09:18 1,995.59 1,995.59 1,994.87 1,994.93 1.6K
09:19 1,995.15 1,995.15 1,994.00 1,994.31 1.5K
09:20 1,994.40 1,994.42 1,993.88 1,994.42 1.5K
09:21 1,994.31 1,994.53 1,993.87 1,994.50 1.4K
09:22 1,994.33 1,996.15 1,994.33 1,996.15 1.8K
09:23 1,996.43 1,997.78 1,996.43 1,997.75 2.3K
09:24 1,997.64 1,999.12 1,997.64 1,998.75 1.8K
09:25 1,999.08 2,000.29 1,998.89 2,000.27 1.9K
09:26 2,000.43 2,000.49 2,000.12 2,000.33 0.9K
09:27 2,000.60 2,001.68 2,000.60 2,001.17 1.2K
09:28 2,001.18 2,001.90 2,001.18 2,001.41 1.4K
09:29 2,000.86 2,001.33 2,000.54 2,001.33 0.8K
09:30 2,001.53 2,001.89 2,001.18 2,001.45 1.7K
09:31 2,001.35 2,001.42 2,000.84 2,001.23 0.9K
09:32 2,000.93 2,001.81 2,000.85 2,001.02 1.2K
09:33 2,001.11 2,001.89 2,000.50 2,001.89 1.0K
09:34 2,001.79 2,001.79 2,001.25 2,001.43 0.6K
09:35 2,001.39 2,001.76 2,001.11 2,001.11 1.3K
09:36 2,001.24 2,001.80 2,001.10 2,001.80 1.0K
09:37 2,001.66 2,002.12 2,001.53 2,001.99 1.1K
09:38 2,002.13 2,002.37 2,001.85 2,002.37 1.0K
09:39 2,002.25 2,002.25 2,001.71 2,001.95 1.0K
09:40 2,002.21 2,003.23 2,002.21 2,003.16 0.9K
09:41 2,003.23 2,003.82 2,003.23 2,003.68 1.3K
09:42 2,003.52 2,004.04 2,002.98 2,003.91 1.3K
09:43 2,003.80 2,004.17 2,003.80 2,004.10 1.1K
09:44 2,004.08 2,005.69 2,004.04 2,005.61 1.6K
09:45 2,005.56 2,006.05 2,004.79 2,005.58 1.7K
09:46 2,005.58 2,006.33 2,005.28 2,006.17 3.0K
09:47 2,006.13 2,006.55 2,005.92 2,006.52 1.5K
09:48 2,006.60 2,007.41 2,006.34 2,007.41 1.5K
09:49 2,007.59 2,008.84 2,007.08 2,008.84 1.5K
09:50 2,008.71 2,008.95 2,008.53 2,008.61 1.8K
09:51 2,008.83 2,009.46 2,008.37 2,009.36 1.2K
09:52 2,008.92 2,009.05 2,008.08 2,008.58 2.0K
09:53 2,008.30 2,008.33 2,007.29 2,007.41 1.2K
09:54 2,007.33 2,008.32 2,007.16 2,008.32 2.0K
09:55 2,007.82 2,008.10 2,007.58 2,008.07 1.1K
09:56 2,008.04 2,008.28 2,007.94 2,008.12 1.2K
09:57 2,008.16 2,008.44 2,007.78 2,007.78 1.7K
09:58 2,007.84 2,008.44 2,007.84 2,008.38 1.7K
09:59 2,008.26 2,008.45 2,007.78 2,008.29 1.3K
10:00 2,008.35 2,009.04 2,008.32 2,008.57 1.0K
10:01 2,008.45 2,008.90 2,008.12 2,008.83 1.0K
10:02 2,008.48 2,008.53 2,007.95 2,008.32 0.8K
10:03 2,008.16 2,008.37 2,007.97 2,008.04 1.4K
10:04 2,008.03 2,008.03 2,007.43 2,007.64 1.7K
10:05 2,007.73 2,007.73 2,007.32 2,007.38 1.0K
10:06 2,006.89 2,007.06 2,006.63 2,006.63 1.4K
10:07 2,006.59 2,006.82 2,006.32 2,006.71 1.1K
10:08 2,006.60 2,006.86 2,006.56 2,006.79 1.6K
10:09 2,006.73 2,006.73 2,006.16 2,006.21 1.1K
10:10 2,006.48 2,006.70 2,006.01 2,006.13 1.3K
10:11 2,006.25 2,006.42 2,005.76 2,005.76 1.5K
10:12 2,005.98 2,006.62 2,005.88 2,005.91 0.9K
10:13 2,005.97 2,006.45 2,005.63 2,006.15 1.3K
10:14 2,005.89 2,005.92 2,004.80 2,004.80 1.3K
10:15 2,005.05 2,005.17 2,004.74 2,004.80 1.2K
10:16 2,005.08 2,005.12 2,004.31 2,004.31 0.6K
10:17 2,004.24 2,004.53 2,003.78 2,003.78 1.9K
10:18 2,003.85 2,004.75 2,003.84 2,004.55 0.9K
10:19 2,003.74 2,003.82 2,002.97 2,003.77 1.0K
10:20 2,003.80 2,003.80 2,002.64 2,002.69 0.6K
10:21 2,003.00 2,003.18 2,002.77 2,003.18 1.5K
10:22 2,003.18 2,003.18 2,002.26 2,002.59 1.6K
10:23 2,002.67 2,002.71 2,001.01 2,001.13 1.2K
10:24 2,001.07 2,001.48 2,001.00 2,001.00 0.9K
10:25 2,001.00 2,001.00 2,000.45 2,000.65 0.8K
10:26 2,000.92 2,001.37 2,000.77 2,001.05 1.0K
10:27 2,001.00 2,001.82 2,001.00 2,001.03 1.4K
10:28 2,000.86 2,001.16 2,000.67 2,001.10 1.2K
10:29 2,000.93 2,001.42 2,000.50 2,000.50 0.7K
10:30 2,000.50 2,000.88 2,000.35 2,000.43 1.0K
10:31 2,000.63 2,000.99 1,999.37 1,999.37 1.1K
10:32 1,999.42 1,999.56 1,999.04 1,999.37 2.0K
10:33 1,999.37 1,999.50 1,999.23 1,999.49 1.6K
10:34 1,999.55 1,999.55 1,998.70 1,999.46 1.5K
10:35 1,999.19 1,999.70 1,999.05 1,999.08 1.3K
10:36 1,999.50 1,999.89 1,999.04 1,999.52 1.1K
10:37 1,999.31 1,999.45 1,998.42 1,998.53 2.1K
10:38 1,997.62 1,998.68 1,996.94 1,997.21 2.7K
10:39 1,997.25 1,997.30 1,996.80 1,996.88 1.8K
10:40 1,996.71 1,996.71 1,995.66 1,995.92 2.8K
10:41 1,995.89 1,996.12 1,995.55 1,995.61 2.2K
10:42 1,995.60 1,996.24 1,995.01 1,995.49 2.0K
10:43 1,995.84 1,996.12 1,995.70 1,995.73 2.5K
10:44 1,995.88 1,996.12 1,994.94 1,994.94 2.7K
10:45 1,994.55 1,994.61 1,993.35 1,993.36 3.9K
10:46 1,993.29 1,993.29 1,992.08 1,992.08 3.6K
10:47 1,992.76 1,992.76 1,990.39 1,990.66 4.8K
10:48 1,990.48 1,990.48 1,988.25 1,988.25 7.0K
10:49 1,988.28 1,988.42 1,986.27 1,986.27 5.9K
10:50 1,986.35 1,986.35 1,983.30 1,983.30 11.2K
10:51 1,982.73 1,982.85 1,979.02 1,979.02 9.4K
10:52 1,979.03 1,979.03 1,976.13 1,977.36 9.5K
10:53 1,976.01 1,976.44 1,975.27 1,976.44 7.1K
10:54 1,976.01 1,978.45 1,976.01 1,978.12 4.7K
10:55 1,978.24 1,981.79 1,978.24 1,981.79 4.6K
10:56 1,981.45 1,984.46 1,981.45 1,984.46 3.9K
10:57 1,984.65 1,986.83 1,984.65 1,986.63 3.4K
10:58 1,987.10 1,987.99 1,986.70 1,987.99 3.3K
10:59 1,987.81 1,988.76 1,987.81 1,988.53 2.4K
11:00 1,987.76 1,989.11 1,987.76 1,989.04 1.9K
11:01 1,989.10 1,989.10 1,988.16 1,988.75 1.7K
11:02 1,988.88 1,989.83 1,988.88 1,989.31 1.9K
11:03 1,989.61 1,989.71 1,989.09 1,989.22 1.4K
11:04 1,989.26 1,989.87 1,988.77 1,988.77 2.3K
11:05 1,989.16 1,989.54 1,989.01 1,989.36 2.7K
11:06 1,989.37 1,989.37 1,988.59 1,988.59 2.7K
11:07 1,988.67 1,988.84 1,988.16 1,988.72 1.3K
11:08 1,988.84 1,988.87 1,988.38 1,988.71 1.3K
11:09 1,988.33 1,988.43 1,987.77 1,988.30 1.4K
11:10 1,988.14 1,988.39 1,987.66 1,988.39 1.1K
11:11 1,988.66 1,988.83 1,988.18 1,988.18 1.0K
11:12 1,988.20 1,988.20 1,987.47 1,987.48 1.2K
11:13 1,988.04 1,988.73 1,987.81 1,988.55 1.9K
11:14 1,988.68 1,988.88 1,988.16 1,988.70 1.2K
11:15 1,988.73 1,988.97 1,988.40 1,988.79 1.7K
11:16 1,988.14 1,988.39 1,987.91 1,988.16 1.0K
11:17 1,987.84 1,988.82 1,987.84 1,988.82 1.3K
11:18 1,988.77 1,988.85 1,988.39 1,988.85 0.9K
11:19 1,988.82 1,989.54 1,988.68 1,989.37 0.6K
11:20 1,989.15 1,989.28 1,988.69 1,989.28 1.0K
11:21 1,989.19 1,989.42 1,988.63 1,988.63 0.6K
11:22 1,988.80 1,989.19 1,988.75 1,988.96 0.9K
11:23 1,989.04 1,989.36 1,988.62 1,988.62 0.8K
11:24 1,988.95 1,989.45 1,988.81 1,989.16 0.7K
11:25 1,988.97 1,989.06 1,988.53 1,988.62 0.7K
11:26 1,988.96 1,989.71 1,988.75 1,989.23 0.8K
11:27 1,989.36 1,990.02 1,989.36 1,989.36 1.1K
11:28 1,989.45 1,989.58 1,988.97 1,989.07 0.6K
11:29 1,988.83 1,989.35 1,988.60 1,989.35 1.0K
11:30 1,989.35 1,989.35 1,989.35 1,989.35 0.0K
11:31 1,989.35 1,989.35 1,989.35 1,989.35 0.0K
11:32 1,989.35 1,989.35 1,989.35 1,989.35 0.0K
13:00 1,988.06 1,988.47 1,987.52 1,987.89 6.0K
13:01 1,987.74 1,987.74 1,986.77 1,987.18 1.8K
13:02 1,987.47 1,987.47 1,986.59 1,987.05 1.0K
13:03 1,986.50 1,987.12 1,986.40 1,986.87 1.4K
13:04 1,986.76 1,986.89 1,986.27 1,986.89 1.1K
13:05 1,986.58 1,987.62 1,986.58 1,987.09 1.4K
13:06 1,987.06 1,987.90 1,987.06 1,987.78 0.8K
13:07 1,987.46 1,987.54 1,986.66 1,987.36 1.8K
13:08 1,987.47 1,987.96 1,987.26 1,987.70 1.7K
13:09 1,987.99 1,988.81 1,987.90 1,988.81 1.8K
13:10 1,988.51 1,989.31 1,988.51 1,989.31 1.3K
13:11 1,988.66 1,989.32 1,988.66 1,988.93 1.2K
13:12 1,988.66 1,989.91 1,988.66 1,989.91 1.6K
13:13 1,989.83 1,990.79 1,989.83 1,990.79 1.0K
13:14 1,990.46 1,990.77 1,989.80 1,990.55 2.9K
13:15 1,990.20 1,991.37 1,990.20 1,991.07 1.0K
13:16 1,991.07 1,992.04 1,991.07 1,992.00 1.1K
13:17 1,992.13 1,992.38 1,991.66 1,992.02 2.2K
13:18 1,991.95 1,992.95 1,991.95 1,992.89 2.6K
13:19 1,992.63 1,993.79 1,992.63 1,993.61 1.3K
13:20 1,993.46 1,994.14 1,993.34 1,993.90 2.1K
13:21 1,993.93 1,994.22 1,993.60 1,994.06 1.3K
13:22 1,993.61 1,994.15 1,993.61 1,993.73 1.7K
13:23 1,993.72 1,994.58 1,993.72 1,994.58 1.3K
13:24 1,994.97 1,996.11 1,994.91 1,996.04 1.9K
13:25 1,996.04 1,997.83 1,996.04 1,997.83 1.7K
13:26 1,997.31 1,998.44 1,997.31 1,997.76 1.9K
13:27 1,997.94 1,998.23 1,997.38 1,997.38 1.0K
13:28 1,997.54 1,998.23 1,997.35 1,998.05 1.6K
13:29 1,998.19 1,998.19 1,997.70 1,997.96 1.6K
13:30 1,997.37 1,997.94 1,996.68 1,996.68 1.9K
13:31 1,996.47 1,997.57 1,996.00 1,996.00 1.7K
13:32 1,996.23 1,996.23 1,995.23 1,995.23 1.1K
13:33 1,994.81 1,996.20 1,994.81 1,995.83 1.5K
13:34 1,995.47 1,995.60 1,994.83 1,994.84 1.3K
13:35 1,995.43 1,995.43 1,994.71 1,995.25 0.9K
13:36 1,995.38 1,995.44 1,995.06 1,995.25 1.0K
13:37 1,995.25 1,995.55 1,994.98 1,994.99 1.0K
13:38 1,995.24 1,995.51 1,995.06 1,995.22 0.8K
13:39 1,995.31 1,995.84 1,995.17 1,995.84 1.2K
13:40 1,996.19 1,997.59 1,996.19 1,997.59 2.3K
13:41 1,997.73 1,999.95 1,997.70 1,999.95 1.5K
13:42 2,000.18 2,001.50 2,000.18 2,001.18 2.1K
13:43 2,001.27 2,003.02 2,001.27 2,002.83 3.5K
13:44 2,003.42 2,004.24 2,003.13 2,003.81 2.0K
13:45 2,004.60 2,005.57 2,004.56 2,004.92 1.9K
13:46 2,004.48 2,005.47 2,004.48 2,004.82 2.4K
13:47 2,004.76 2,005.11 2,004.30 2,004.30 2.6K
13:48 2,004.48 2,004.77 2,003.69 2,003.69 1.7K
13:49 2,003.60 2,004.07 2,002.69 2,003.04 1.6K
13:50 2,002.70 2,002.79 2,000.64 2,001.05 2.6K
13:51 2,000.67 2,001.09 2,000.35 2,000.35 1.7K
13:52 2,000.14 2,000.59 1,999.24 1,999.28 1.4K
13:53 1,999.28 1,999.28 1,998.06 1,998.64 1.0K
13:54 1,998.90 1,999.26 1,998.59 1,999.08 0.9K
13:55 1,999.01 1,999.33 1,998.68 1,999.20 1.3K
13:56 1,999.49 1,999.83 1,999.03 1,999.39 1.1K
13:57 1,999.24 1,999.94 1,999.11 1,999.41 1.1K
13:58 1,999.37 2,000.16 1,999.28 1,999.76 1.7K
13:59 1,999.65 2,000.50 1,999.54 2,000.33 1.0K
14:00 2,000.32 2,001.11 2,000.13 2,001.11 0.5K
14:01 2,000.87 2,001.35 2,000.45 2,001.35 0.6K
14:02 2,001.40 2,002.22 2,000.70 2,002.22 1.4K
14:03 2,002.25 2,002.37 2,001.71 2,002.37 1.5K
14:04 2,002.27 2,003.08 2,002.27 2,002.58 1.3K
14:05 2,002.30 2,003.76 2,002.30 2,003.76 0.9K
14:06 2,003.51 2,003.80 2,003.19 2,003.80 1.1K
14:07 2,002.99 2,003.71 2,002.87 2,003.18 1.8K
14:08 2,003.08 2,003.83 2,002.72 2,003.61 1.2K
14:09 2,003.58 2,004.68 2,003.58 2,004.68 1.6K
14:10 2,003.93 2,004.72 2,003.23 2,004.32 0.9K
14:11 2,004.04 2,004.62 2,004.01 2,004.34 1.1K
14:12 2,004.63 2,004.66 2,003.79 2,004.20 1.2K
14:13 2,003.98 2,004.63 2,003.71 2,004.63 0.7K
14:14 2,003.95 2,004.35 2,003.54 2,004.09 1.2K
14:15 2,003.32 2,004.84 2,003.04 2,004.46 1.2K
14:16 2,003.85 2,004.39 2,003.25 2,004.39 2.0K
14:17 2,004.09 2,005.06 2,004.06 2,005.06 2.2K
14:18 2,004.79 2,005.56 2,004.11 2,005.37 1.7K
14:19 2,004.92 2,004.96 2,003.92 2,004.04 1.9K
14:20 2,003.59 2,004.08 2,003.21 2,003.42 1.5K
14:21 2,003.18 2,004.17 2,002.68 2,003.85 1.6K
14:22 2,003.86 2,003.86 2,002.83 2,002.84 1.2K
14:23 2,003.35 2,003.44 2,002.20 2,002.79 1.5K
14:24 2,002.87 2,002.87 2,001.29 2,002.47 2.0K
14:25 2,002.26 2,002.81 2,001.71 2,002.23 2.6K
14:26 2,002.05 2,002.23 2,001.09 2,001.64 1.3K
14:27 2,001.77 2,002.48 2,001.47 2,002.48 1.8K
14:28 2,002.57 2,002.58 2,001.81 2,002.20 1.5K
14:29 2,001.76 2,003.07 2,001.67 2,002.99 2.2K
14:30 2,002.58 2,002.58 2,002.58 2,002.58 0.1K
14:31 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:32 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:33 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:34 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:35 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:36 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:37 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:38 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:39 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:40 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:41 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:42 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:43 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:44 2,002.58 2,002.58 2,002.58 2,002.58 0.0K
14:45 2,002.17 2,002.17 2,001.68 2,001.68 12.2K
14:46 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:47 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:48 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:49 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:50 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:51 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:52 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:53 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:54 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:55 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:56 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:57 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:58 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
14:59 2,001.68 2,001.68 2,001.68 2,001.68 0.0K
15:00 2,001.68 2,001.68 2,001.68 2,001.68 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