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 2,002.75 2,002.96 2,001.68 2,002.78 2.9K
09:16 2,002.70 2,004.03 2,002.70 2,004.03 1.0K
09:17 2,003.99 2,003.99 2,003.34 2,003.91 1.3K
09:18 2,003.96 2,004.51 2,003.08 2,003.08 1.0K
09:19 2,002.95 2,003.98 2,002.95 2,003.98 0.9K
09:20 2,003.65 2,004.20 2,002.70 2,002.70 0.9K
09:21 2,002.49 2,003.52 2,002.49 2,003.29 1.4K
09:22 2,003.31 2,004.01 2,002.76 2,003.28 1.4K
09:23 2,003.16 2,003.23 2,002.76 2,002.76 0.8K
09:24 2,002.89 2,002.89 2,001.96 2,002.13 0.6K
09:25 2,002.24 2,002.61 2,001.72 2,002.56 0.9K
09:26 2,002.51 2,002.59 2,001.40 2,001.40 0.9K
09:27 2,001.07 2,002.21 2,001.07 2,002.21 1.4K
09:28 2,002.52 2,003.03 2,002.38 2,003.02 0.9K
09:29 2,002.98 2,003.58 2,002.90 2,003.57 1.4K
09:30 2,003.40 2,004.38 2,003.40 2,004.25 1.7K
09:31 2,004.23 2,005.12 2,004.18 2,005.12 1.4K
09:32 2,005.26 2,005.79 2,004.40 2,005.36 1.3K
09:33 2,005.63 2,006.09 2,005.63 2,005.93 1.2K
09:34 2,006.32 2,006.39 2,006.11 2,006.19 1.2K
09:35 2,006.19 2,006.73 2,006.11 2,006.50 1.3K
09:36 2,006.32 2,006.81 2,006.01 2,006.72 1.0K
09:37 2,007.02 2,007.98 2,006.76 2,007.98 0.8K
09:38 2,008.00 2,008.00 2,006.79 2,006.83 1.5K
09:39 2,006.87 2,007.28 2,006.81 2,006.81 1.7K
09:40 2,007.60 2,008.05 2,007.60 2,007.69 1.3K
09:41 2,007.71 2,008.64 2,007.68 2,008.35 1.7K
09:42 2,008.95 2,009.56 2,008.44 2,009.30 2.6K
09:43 2,009.35 2,009.92 2,009.03 2,009.92 2.1K
09:44 2,009.67 2,009.78 2,008.69 2,008.99 2.1K
09:45 2,009.20 2,009.76 2,008.95 2,009.66 1.2K
09:46 2,009.74 2,009.89 2,008.97 2,008.97 1.1K
09:47 2,009.06 2,009.57 2,008.46 2,008.48 1.5K
09:48 2,008.93 2,008.93 2,008.05 2,008.42 2.0K
09:49 2,008.25 2,008.25 2,007.04 2,007.06 1.3K
09:50 2,007.49 2,007.66 2,006.56 2,006.56 1.7K
09:51 2,006.61 2,007.36 2,006.42 2,007.10 1.7K
09:52 2,007.30 2,007.30 2,005.37 2,005.37 1.1K
09:53 2,005.58 2,005.83 2,005.21 2,005.50 1.3K
09:54 2,005.67 2,005.91 2,005.18 2,005.43 1.1K
09:55 2,005.40 2,005.40 2,004.76 2,005.18 0.9K
09:56 2,005.47 2,005.47 2,004.38 2,004.87 1.3K
09:57 2,004.85 2,005.18 2,004.42 2,004.87 1.2K
09:58 2,004.97 2,004.97 2,004.11 2,004.49 0.6K
09:59 2,004.25 2,004.93 2,004.25 2,004.51 0.6K
10:00 2,004.77 2,004.96 2,004.58 2,004.81 1.0K
10:01 2,005.02 2,005.02 2,004.13 2,004.13 1.0K
10:02 2,004.04 2,004.51 2,004.00 2,004.36 0.5K
10:03 2,004.16 2,004.16 2,003.26 2,003.90 0.7K
10:04 2,003.89 2,004.03 2,003.10 2,003.60 0.4K
10:05 2,003.56 2,003.98 2,003.35 2,003.35 0.6K
10:06 2,003.27 2,003.60 2,003.15 2,003.45 2.1K
10:07 2,003.35 2,003.56 2,002.89 2,003.35 0.5K
10:08 2,003.54 2,003.77 2,003.16 2,003.22 0.3K
10:09 2,003.28 2,003.31 2,002.82 2,003.19 0.4K
10:10 2,003.22 2,003.26 2,002.70 2,002.70 0.5K
10:11 2,003.24 2,003.24 2,002.52 2,002.73 0.6K
10:12 2,002.81 2,003.05 2,002.38 2,002.46 0.9K
10:13 2,002.47 2,002.54 2,002.02 2,002.40 0.6K
10:14 2,002.52 2,002.84 2,001.99 2,002.84 0.8K
10:15 2,002.57 2,002.84 2,002.13 2,002.84 0.6K
10:16 2,002.78 2,002.78 2,002.28 2,002.44 0.8K
10:17 2,002.61 2,002.69 2,001.75 2,002.41 0.5K
10:18 2,002.43 2,002.49 2,001.98 2,002.13 0.7K
10:19 2,001.69 2,002.24 2,001.69 2,002.24 0.7K
10:20 2,002.43 2,002.47 2,001.82 2,002.03 0.8K
10:21 2,002.00 2,002.15 2,001.40 2,001.44 0.7K
10:22 2,001.46 2,002.13 2,001.46 2,002.13 0.7K
10:23 2,001.96 2,002.29 2,001.59 2,001.60 0.7K
10:24 2,001.82 2,001.88 2,001.59 2,001.65 0.8K
10:25 2,001.71 2,001.83 2,001.35 2,001.48 0.8K
10:26 2,001.51 2,001.87 2,001.19 2,001.53 0.9K
10:27 2,001.78 2,001.83 2,000.93 2,001.10 1.1K
10:28 2,001.03 2,001.56 2,001.03 2,001.25 0.6K
10:29 2,001.48 2,001.61 2,000.99 2,000.99 1.1K
10:30 2,000.93 2,002.04 2,000.93 2,001.40 1.4K
10:31 2,001.61 2,002.74 2,001.61 2,002.69 2.5K
10:32 2,002.70 2,003.26 2,002.70 2,003.26 2.5K
10:33 2,003.62 2,004.50 2,003.62 2,004.26 1.5K
10:34 2,004.71 2,004.71 2,004.16 2,004.59 2.7K
10:35 2,004.53 2,005.13 2,004.27 2,005.07 1.4K
10:36 2,005.14 2,005.40 2,005.14 2,005.23 1.3K
10:37 2,005.12 2,005.53 2,004.58 2,004.69 0.9K
10:38 2,004.49 2,004.77 2,003.98 2,004.54 0.9K
10:39 2,004.64 2,004.64 2,003.60 2,003.96 0.6K
10:40 2,004.12 2,004.54 2,003.71 2,004.06 0.9K
10:41 2,004.23 2,005.17 2,004.23 2,004.81 0.5K
10:42 2,004.77 2,005.44 2,004.77 2,005.11 1.0K
10:43 2,005.10 2,005.21 2,004.67 2,005.03 0.4K
10:44 2,005.02 2,005.47 2,004.97 2,005.06 0.4K
10:45 2,005.05 2,005.24 2,004.75 2,004.91 0.4K
10:46 2,004.80 2,005.14 2,004.54 2,005.02 0.7K
10:47 2,004.66 2,004.78 2,004.13 2,004.40 0.5K
10:48 2,004.34 2,005.33 2,004.34 2,005.08 0.7K
10:49 2,005.11 2,005.11 2,004.73 2,005.05 1.1K
10:50 2,005.18 2,005.18 2,004.63 2,004.80 0.7K
10:51 2,004.99 2,005.65 2,004.43 2,005.02 1.6K
10:52 2,005.05 2,005.28 2,004.85 2,005.00 1.0K
10:53 2,004.50 2,004.97 2,004.50 2,004.70 0.8K
10:54 2,004.63 2,004.63 2,004.18 2,004.41 0.6K
10:55 2,004.52 2,004.52 2,003.82 2,004.10 0.9K
10:56 2,004.08 2,004.10 2,003.58 2,003.87 0.4K
10:57 2,003.80 2,003.80 2,003.08 2,003.65 0.5K
10:58 2,003.40 2,003.64 2,003.00 2,003.52 0.7K
10:59 2,003.52 2,004.03 2,003.47 2,003.47 0.3K
11:00 2,003.42 2,003.66 2,002.82 2,003.23 0.6K
11:01 2,003.08 2,003.53 2,002.66 2,003.53 0.5K
11:02 2,003.62 2,003.76 2,003.29 2,003.66 0.3K
11:03 2,003.74 2,003.90 2,003.54 2,003.80 0.5K
11:04 2,003.80 2,004.06 2,003.13 2,003.45 0.6K
11:05 2,003.24 2,003.63 2,002.97 2,002.97 0.5K
11:06 2,002.95 2,002.95 2,002.59 2,002.61 0.4K
11:07 2,002.55 2,002.59 2,002.41 2,002.54 0.7K
11:08 2,002.32 2,002.85 2,002.32 2,002.69 0.5K
11:09 2,002.65 2,002.91 2,002.42 2,002.82 0.3K
11:10 2,002.80 2,002.80 2,002.02 2,002.02 0.4K
11:11 2,001.94 2,002.30 2,001.65 2,001.65 0.5K
11:12 2,001.71 2,001.80 2,001.29 2,001.29 0.4K
11:13 2,001.21 2,001.87 2,001.13 2,001.87 0.4K
11:14 2,001.60 2,001.81 2,000.92 2,000.93 0.5K
11:15 2,000.94 2,001.56 2,000.94 2,001.39 0.4K
11:16 2,001.28 2,001.60 2,001.28 2,001.45 0.4K
11:17 2,001.43 2,002.26 2,001.25 2,001.98 0.4K
11:18 2,001.90 2,002.29 2,001.35 2,001.62 0.8K
11:19 2,001.50 2,001.74 2,001.31 2,001.52 0.7K
11:20 2,001.28 2,001.78 2,001.28 2,001.77 0.3K
11:21 2,001.81 2,002.14 2,001.57 2,001.58 0.6K
11:22 2,002.07 2,002.15 2,001.69 2,001.69 0.5K
11:23 2,001.95 2,002.26 2,001.77 2,002.16 0.4K
11:24 2,001.84 2,002.14 2,001.30 2,001.76 0.5K
11:25 2,001.71 2,001.71 2,001.37 2,001.57 0.4K
11:26 2,001.40 2,001.87 2,001.25 2,001.87 0.4K
11:27 2,001.77 2,002.22 2,001.65 2,002.22 0.3K
11:28 2,002.22 2,002.22 2,001.66 2,001.95 0.4K
11:29 2,001.86 2,002.44 2,001.86 2,002.12 0.3K
11:30 2,002.42 2,002.42 2,002.19 2,002.19 0.1K
11:31 2,002.19 2,002.19 2,002.19 2,002.19 0.0K
11:32 2,002.19 2,002.19 2,002.19 2,002.19 0.0K
13:00 2,001.08 2,002.38 2,001.08 2,001.18 3.2K
13:01 2,000.91 2,001.01 1,999.85 2,000.20 0.5K
13:02 2,000.17 2,000.67 2,000.10 2,000.44 0.6K
13:03 2,000.75 2,000.98 2,000.13 2,000.47 0.7K
13:04 2,000.43 2,001.06 2,000.25 2,000.25 0.7K
13:05 2,000.50 2,000.82 2,000.24 2,000.24 1.0K
13:06 2,000.29 2,000.64 2,000.04 2,000.17 1.0K
13:07 2,000.17 2,000.66 1,999.69 1,999.90 0.6K
13:08 2,000.12 2,000.39 1,999.77 2,000.00 1.0K
13:09 1,999.99 2,000.10 1,999.29 1,999.37 1.1K
13:10 1,999.39 1,999.90 1,999.13 1,999.86 1.2K
13:11 1,999.73 1,999.83 1,998.95 1,998.96 1.0K
13:12 1,999.04 1,999.04 1,998.43 1,998.76 1.7K
13:13 1,998.62 1,998.74 1,998.18 1,998.45 0.7K
13:14 1,998.65 1,998.65 1,998.05 1,998.50 1.0K
13:15 1,998.62 1,998.69 1,997.89 1,998.11 1.1K
13:16 1,998.38 1,998.38 1,997.22 1,997.22 1.1K
13:17 1,997.52 1,997.62 1,996.84 1,996.84 1.2K
13:18 1,996.96 1,997.84 1,996.96 1,997.52 0.7K
13:19 1,997.45 1,997.66 1,997.23 1,997.66 1.1K
13:20 1,997.89 1,998.95 1,997.86 1,998.95 1.2K
13:21 1,999.01 2,000.02 1,999.01 1,999.86 1.4K
13:22 1,999.88 2,000.42 1,999.68 2,000.29 1.1K
13:23 2,000.50 2,000.56 2,000.05 2,000.42 0.9K
13:24 2,000.31 2,000.94 2,000.23 2,000.46 0.9K
13:25 2,000.57 2,001.13 2,000.57 2,000.96 0.9K
13:26 2,001.08 2,001.16 2,000.71 2,000.71 0.5K
13:27 2,000.74 2,001.72 2,000.71 2,001.44 0.5K
13:28 2,001.48 2,001.49 2,000.92 2,001.06 1.0K
13:29 2,001.02 2,001.77 2,001.02 2,001.49 0.8K
13:30 2,001.59 2,002.07 2,001.57 2,001.62 1.1K
13:31 2,001.66 2,001.78 2,001.28 2,001.28 1.1K
13:32 2,001.21 2,001.77 2,001.21 2,001.55 1.0K
13:33 2,001.69 2,001.91 2,001.41 2,001.42 1.2K
13:34 2,001.55 2,001.80 2,001.17 2,001.39 1.4K
13:35 2,001.62 2,002.70 2,001.26 2,002.30 1.8K
13:36 2,002.52 2,002.65 2,001.95 2,002.60 1.5K
13:37 2,002.78 2,003.05 2,002.40 2,002.40 0.9K
13:38 2,002.35 2,002.43 2,001.65 2,001.65 1.2K
13:39 2,001.49 2,001.68 2,001.29 2,001.31 3.2K
13:40 2,000.97 2,001.14 2,000.30 2,000.30 0.9K
13:41 2,000.67 2,000.75 2,000.18 2,000.18 0.9K
13:42 2,000.21 2,000.32 1,999.69 2,000.02 1.5K
13:43 1,999.96 1,999.96 1,999.52 1,999.52 1.1K
13:44 1,999.67 1,999.67 1,998.28 1,999.18 1.3K
13:45 1,999.08 1,999.08 1,998.58 1,998.82 1.0K
13:46 1,998.77 1,998.77 1,997.65 1,997.77 1.7K
13:47 1,997.86 1,998.19 1,997.78 1,998.04 1.2K
13:48 1,998.16 1,998.16 1,997.55 1,997.79 1.6K
13:49 1,997.82 1,997.85 1,997.56 1,997.66 2.1K
13:50 1,997.50 1,997.79 1,996.66 1,996.71 2.2K
13:51 1,996.86 1,996.93 1,996.30 1,996.64 2.2K
13:52 1,996.31 1,996.44 1,995.41 1,995.55 2.5K
13:53 1,995.65 1,996.09 1,995.22 1,995.22 2.4K
13:54 1,994.96 1,995.16 1,994.02 1,994.65 1.6K
13:55 1,994.68 1,994.98 1,994.10 1,994.69 3.2K
13:56 1,994.48 1,994.48 1,993.63 1,994.06 2.2K
13:57 1,994.54 1,995.20 1,994.51 1,994.71 1.5K
13:58 1,994.81 1,995.48 1,994.78 1,995.48 1.7K
13:59 1,995.23 1,995.84 1,995.09 1,995.63 1.5K
14:00 1,995.48 1,996.14 1,995.48 1,995.61 1.3K
14:01 1,995.51 1,996.02 1,995.51 1,996.00 1.0K
14:02 1,995.97 1,996.42 1,995.70 1,996.42 1.2K
14:03 1,996.13 1,996.68 1,995.86 1,996.34 0.8K
14:04 1,996.64 1,997.06 1,995.85 1,995.85 0.8K
14:05 1,996.04 1,997.01 1,995.73 1,996.74 0.8K
14:06 1,997.14 1,997.64 1,996.62 1,997.26 1.0K
14:07 1,997.18 1,998.22 1,997.18 1,998.22 1.0K
14:08 1,998.01 1,998.02 1,997.15 1,997.83 0.9K
14:09 1,997.69 1,998.53 1,997.69 1,997.72 1.0K
14:10 1,998.01 1,998.44 1,997.50 1,998.44 1.2K
14:11 1,998.31 1,999.09 1,997.88 1,999.09 1.0K
14:12 1,998.62 1,999.19 1,998.20 1,999.09 1.2K
14:13 1,999.13 1,999.67 1,998.77 1,999.13 1.1K
14:14 1,999.30 1,999.58 1,998.73 1,998.92 1.8K
14:15 1,999.54 1,999.54 1,997.55 1,997.55 1.1K
14:16 1,997.76 1,998.54 1,997.76 1,997.81 1.6K
14:17 1,997.37 1,997.95 1,996.97 1,997.31 0.8K
14:18 1,996.99 1,997.39 1,996.60 1,996.63 1.9K
14:19 1,996.88 1,997.34 1,995.37 1,995.42 2.2K
14:20 1,995.60 1,995.70 1,994.67 1,994.85 3.6K
14:21 1,994.66 1,995.30 1,993.64 1,993.64 4.4K
14:22 1,993.45 1,993.69 1,992.52 1,992.95 3.2K
14:23 1,992.52 1,992.66 1,991.74 1,991.74 5.1K
14:24 1,991.56 1,991.91 1,990.81 1,990.81 4.3K
14:25 1,990.80 1,990.80 1,987.80 1,987.80 6.3K
14:26 1,987.03 1,987.40 1,986.04 1,986.10 6.9K
14:27 1,985.52 1,985.52 1,984.59 1,984.77 6.0K
14:28 1,984.86 1,984.86 1,983.43 1,984.61 5.4K
14:29 1,984.40 1,986.17 1,984.40 1,986.17 4.4K
14:30 1,986.43 1,986.43 1,986.43 1,986.43 0.1K
14:31 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:32 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:33 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:34 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:35 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:36 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:37 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:38 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:39 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:40 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:41 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:42 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:43 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:44 1,986.43 1,986.43 1,986.43 1,986.43 0.0K
14:45 1,977.97 1,977.97 1,977.97 1,977.97 30.9K
14:46 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:47 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:48 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:49 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:50 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:51 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:52 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:53 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:54 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:55 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:56 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:57 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:58 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
14:59 1,977.97 1,977.97 1,977.97 1,977.97 0.0K
15:00 1,977.97 1,977.97 1,977.97 1,977.97 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