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 1,985.70 1,986.37 1,984.74 1,986.37 5.1K
09:16 1,986.38 1,988.33 1,986.38 1,988.33 1.8K
09:17 1,988.26 1,989.25 1,988.26 1,989.16 2.4K
09:18 1,989.06 1,989.30 1,988.15 1,988.41 4.0K
09:19 1,987.88 1,988.36 1,987.23 1,987.23 6.2K
09:20 1,986.96 1,987.51 1,986.20 1,986.20 28.2K
09:21 1,986.32 1,986.32 1,985.67 1,986.03 1.9K
09:22 1,986.06 1,986.06 1,985.10 1,985.10 2.9K
09:23 1,985.18 1,985.97 1,985.14 1,985.58 2.3K
09:24 1,985.77 1,986.24 1,985.42 1,986.24 2.0K
09:25 1,986.36 1,986.50 1,985.40 1,985.40 2.5K
09:26 1,985.73 1,986.04 1,985.73 1,985.79 2.9K
09:27 1,985.57 1,986.48 1,985.57 1,986.01 3.0K
09:28 1,986.10 1,986.83 1,985.82 1,986.83 2.1K
09:29 1,986.74 1,987.61 1,986.35 1,987.59 1.8K
09:30 1,987.40 1,988.71 1,987.38 1,988.71 2.5K
09:31 1,988.58 1,989.69 1,988.58 1,989.69 1.5K
09:32 1,989.86 1,990.61 1,989.84 1,990.61 2.0K
09:33 1,990.33 1,990.33 1,989.44 1,989.82 2.1K
09:34 1,989.93 1,990.07 1,989.49 1,990.07 1.5K
09:35 1,989.84 1,990.02 1,989.23 1,989.36 1.4K
09:36 1,989.21 1,989.43 1,988.80 1,989.05 0.7K
09:37 1,989.16 1,989.22 1,988.75 1,989.08 1.1K
09:38 1,988.73 1,988.86 1,988.17 1,988.86 1.8K
09:39 1,988.59 1,988.74 1,987.94 1,988.16 1.2K
09:40 1,988.23 1,988.43 1,988.07 1,988.35 1.5K
09:41 1,988.17 1,988.17 1,987.36 1,987.48 2.0K
09:42 1,987.30 1,987.49 1,986.80 1,986.80 1.8K
09:43 1,986.80 1,986.94 1,985.83 1,986.09 1.3K
09:44 1,986.05 1,986.24 1,985.58 1,985.58 1.3K
09:45 1,985.62 1,986.01 1,985.34 1,985.65 1.2K
09:46 1,985.57 1,985.82 1,985.47 1,985.57 1.2K
09:47 1,985.05 1,985.13 1,984.46 1,984.46 0.8K
09:48 1,984.69 1,985.46 1,984.55 1,984.85 1.3K
09:49 1,984.95 1,985.10 1,984.41 1,984.41 1.1K
09:50 1,984.31 1,985.42 1,984.31 1,985.42 1.0K
09:51 1,984.99 1,985.59 1,984.91 1,985.41 1.5K
09:52 1,985.42 1,985.98 1,985.42 1,985.85 0.8K
09:53 1,985.83 1,986.48 1,985.57 1,986.37 1.4K
09:54 1,986.36 1,986.66 1,986.25 1,986.46 1.6K
09:55 1,986.40 1,987.24 1,986.35 1,986.76 2.3K
09:56 1,986.86 1,987.38 1,986.32 1,987.34 2.6K
09:57 1,987.27 1,987.86 1,986.95 1,987.82 1.3K
09:58 1,987.81 1,988.34 1,987.32 1,987.51 2.7K
09:59 1,987.31 1,987.79 1,987.16 1,987.70 1.7K
10:00 1,987.68 1,988.69 1,987.68 1,988.02 2.8K
10:01 1,988.09 1,989.41 1,988.09 1,989.35 1.3K
10:02 1,989.67 1,989.68 1,988.78 1,989.11 1.7K
10:03 1,988.95 1,989.37 1,988.82 1,989.12 0.9K
10:04 1,989.21 1,989.70 1,989.05 1,989.60 1.0K
10:05 1,989.55 1,990.02 1,989.35 1,989.94 2.0K
10:06 1,989.72 1,990.41 1,989.72 1,990.01 1.5K
10:07 1,990.09 1,990.22 1,989.58 1,989.58 1.3K
10:08 1,989.51 1,989.93 1,989.50 1,989.84 0.8K
10:09 1,989.63 1,989.99 1,989.31 1,989.50 1.5K
10:10 1,989.48 1,989.59 1,989.11 1,989.44 0.8K
10:11 1,989.37 1,989.37 1,988.56 1,988.56 1.4K
10:12 1,988.52 1,989.44 1,988.52 1,989.44 0.7K
10:13 1,989.09 1,989.50 1,988.95 1,989.19 1.0K
10:14 1,989.10 1,989.12 1,988.54 1,988.73 1.0K
10:15 1,988.73 1,988.83 1,988.00 1,988.59 1.1K
10:16 1,988.74 1,988.84 1,988.44 1,988.73 0.8K
10:17 1,988.67 1,988.67 1,988.02 1,988.36 1.0K
10:18 1,988.36 1,988.51 1,987.44 1,987.54 0.4K
10:19 1,987.81 1,987.81 1,986.96 1,987.33 0.9K
10:20 1,987.23 1,987.54 1,986.93 1,987.08 0.7K
10:21 1,987.00 1,987.25 1,986.82 1,987.25 0.7K
10:22 1,987.25 1,987.60 1,987.01 1,987.30 0.9K
10:23 1,987.63 1,987.63 1,986.61 1,987.01 1.3K
10:24 1,987.11 1,987.24 1,986.75 1,986.98 0.8K
10:25 1,986.95 1,987.59 1,986.95 1,987.38 1.4K
10:26 1,987.65 1,987.70 1,987.20 1,987.56 2.2K
10:27 1,987.55 1,988.28 1,987.55 1,988.23 1.0K
10:28 1,987.69 1,988.58 1,987.69 1,988.58 2.2K
10:29 1,988.62 1,989.38 1,988.60 1,989.38 1.4K
10:30 1,989.42 1,989.74 1,989.09 1,989.22 1.4K
10:31 1,989.12 1,989.95 1,989.12 1,989.79 1.5K
10:32 1,989.79 1,990.01 1,989.79 1,989.94 1.3K
10:33 1,989.92 1,991.36 1,989.83 1,990.91 1.0K
10:34 1,990.86 1,991.25 1,989.92 1,990.97 1.4K
10:35 1,991.04 1,991.48 1,990.92 1,991.02 1.6K
10:36 1,990.90 1,991.15 1,990.49 1,990.49 1.5K
10:37 1,990.51 1,990.88 1,990.18 1,990.27 0.9K
10:38 1,990.14 1,990.67 1,990.14 1,990.67 1.2K
10:39 1,990.93 1,990.93 1,990.48 1,990.48 1.0K
10:40 1,990.42 1,991.02 1,990.42 1,991.02 0.8K
10:41 1,991.03 1,991.04 1,990.55 1,990.61 1.2K
10:42 1,990.81 1,990.81 1,990.29 1,990.33 1.0K
10:43 1,990.18 1,990.40 1,990.06 1,990.40 0.6K
10:44 1,990.27 1,990.29 1,989.67 1,990.03 0.9K
10:45 1,989.83 1,990.63 1,989.83 1,990.39 0.7K
10:46 1,990.32 1,990.33 1,989.77 1,990.03 1.3K
10:47 1,990.14 1,990.14 1,989.62 1,989.62 0.7K
10:48 1,989.55 1,990.08 1,989.55 1,989.62 0.6K
10:49 1,989.63 1,989.72 1,989.19 1,989.69 0.6K
10:50 1,989.76 1,989.76 1,988.73 1,989.70 0.8K
10:51 1,989.92 1,989.92 1,989.46 1,989.57 1.9K
10:52 1,989.80 1,989.80 1,989.21 1,989.60 0.6K
10:53 1,989.52 1,989.56 1,988.66 1,988.66 0.8K
10:54 1,988.58 1,989.27 1,988.58 1,989.27 0.9K
10:55 1,989.12 1,989.24 1,988.34 1,988.58 0.6K
10:56 1,988.55 1,988.82 1,988.10 1,988.10 0.9K
10:57 1,987.85 1,987.93 1,987.65 1,987.80 0.8K
10:58 1,987.95 1,987.96 1,987.70 1,987.76 0.5K
10:59 1,987.81 1,988.40 1,987.72 1,988.27 0.7K
11:00 1,988.24 1,988.28 1,987.66 1,987.83 0.3K
11:01 1,988.07 1,988.80 1,988.07 1,988.59 0.7K
11:02 1,988.48 1,988.54 1,988.02 1,988.26 0.6K
11:03 1,988.08 1,988.08 1,987.68 1,987.82 0.6K
11:04 1,987.59 1,988.29 1,987.53 1,987.53 0.5K
11:05 1,987.63 1,987.63 1,987.31 1,987.31 0.8K
11:06 1,987.39 1,987.64 1,987.17 1,987.17 0.7K
11:07 1,987.17 1,987.81 1,987.17 1,987.45 0.8K
11:08 1,987.33 1,987.76 1,987.16 1,987.30 0.5K
11:09 1,987.20 1,987.73 1,986.99 1,986.99 0.5K
11:10 1,986.76 1,986.84 1,986.33 1,986.81 0.6K
11:11 1,986.83 1,987.01 1,986.72 1,986.72 1.0K
11:12 1,986.78 1,986.80 1,986.49 1,986.78 0.8K
11:13 1,986.53 1,986.97 1,986.48 1,986.75 0.4K
11:14 1,986.89 1,986.98 1,986.36 1,986.42 1.0K
11:15 1,985.99 1,987.00 1,985.99 1,987.00 0.4K
11:16 1,986.94 1,986.94 1,986.69 1,986.74 0.7K
11:17 1,986.82 1,986.82 1,986.31 1,986.36 0.5K
11:18 1,986.24 1,986.68 1,985.97 1,986.68 0.7K
11:19 1,986.60 1,986.93 1,986.34 1,986.37 0.5K
11:20 1,986.27 1,987.61 1,986.07 1,987.61 1.5K
11:21 1,987.28 1,988.03 1,987.24 1,988.02 1.1K
11:22 1,988.15 1,988.35 1,987.77 1,988.33 0.8K
11:23 1,988.40 1,988.81 1,988.36 1,988.51 1.8K
11:24 1,988.65 1,988.91 1,988.45 1,988.45 1.5K
11:25 1,988.38 1,989.07 1,988.36 1,989.01 1.1K
11:26 1,989.16 1,989.84 1,989.07 1,989.84 1.3K
11:27 1,990.03 1,990.16 1,989.37 1,989.51 0.9K
11:28 1,989.61 1,990.06 1,989.61 1,989.92 1.3K
11:29 1,989.84 1,990.07 1,989.35 1,989.49 0.8K
11:30 1,989.72 1,989.72 1,989.72 1,989.72 0.1K
11:31 1,989.72 1,989.72 1,989.72 1,989.72 0.0K
11:32 1,989.72 1,989.72 1,989.72 1,989.72 0.0K
13:00 1,989.15 1,989.70 1,989.00 1,989.13 4.7K
13:01 1,988.96 1,989.71 1,988.60 1,989.28 0.8K
13:02 1,989.00 1,989.33 1,989.00 1,989.18 0.7K
13:03 1,989.31 1,989.46 1,988.90 1,989.07 0.8K
13:04 1,989.08 1,989.72 1,989.06 1,989.45 1.3K
13:05 1,989.70 1,989.93 1,989.01 1,989.83 1.3K
13:06 1,989.74 1,990.21 1,989.14 1,989.89 1.2K
13:07 1,989.86 1,990.84 1,989.86 1,990.64 1.6K
13:08 1,990.44 1,990.44 1,989.92 1,989.92 1.0K
13:09 1,989.90 1,990.03 1,989.54 1,989.54 1.1K
13:10 1,989.67 1,989.90 1,989.30 1,989.77 1.3K
13:11 1,989.75 1,990.12 1,989.63 1,990.01 1.1K
13:12 1,990.17 1,990.22 1,989.62 1,990.03 1.4K
13:13 1,989.60 1,990.88 1,989.60 1,990.88 1.3K
13:14 1,990.71 1,990.71 1,980.80 1,981.22 6.4K
13:15 1,983.61 1,987.23 1,983.61 1,984.44 3.9K
13:16 1,984.30 1,984.70 1,983.51 1,983.51 7.0K
13:17 1,983.50 1,983.50 1,978.26 1,980.36 6.3K
13:18 1,979.93 1,980.29 1,979.27 1,979.46 3.5K
13:19 1,979.78 1,980.04 1,979.26 1,979.86 2.6K
13:20 1,979.40 1,980.16 1,979.30 1,980.16 2.0K
13:21 1,979.84 1,979.84 1,978.42 1,979.42 2.9K
13:22 1,980.14 1,980.14 1,978.56 1,978.56 2.0K
13:23 1,978.97 1,980.00 1,978.91 1,979.52 3.7K
13:24 1,979.77 1,981.44 1,979.68 1,981.38 1.4K
13:25 1,981.91 1,981.95 1,981.24 1,981.63 2.0K
13:26 1,981.55 1,981.55 1,976.82 1,980.75 6.4K
13:27 1,979.36 1,981.58 1,979.36 1,980.66 1.7K
13:28 1,981.65 1,981.72 1,980.32 1,980.99 5.1K
13:29 1,981.59 1,982.12 1,980.69 1,982.12 2.1K
13:30 1,982.83 1,982.83 1,981.79 1,981.79 1.3K
13:31 1,981.67 1,982.44 1,981.67 1,982.44 1.9K
13:32 1,982.36 1,982.97 1,982.07 1,982.49 1.8K
13:33 1,982.98 1,983.58 1,982.60 1,983.55 1.7K
13:34 1,983.66 1,983.71 1,982.92 1,983.04 1.4K
13:35 1,982.66 1,983.47 1,982.66 1,983.16 1.4K
13:36 1,982.90 1,982.96 1,982.07 1,982.87 1.2K
13:37 1,983.08 1,983.42 1,982.67 1,982.81 1.2K
13:38 1,983.17 1,983.17 1,982.61 1,983.15 1.4K
13:39 1,983.07 1,983.26 1,978.66 1,982.77 5.7K
13:40 1,982.65 1,983.19 1,982.65 1,982.93 2.2K
13:41 1,982.73 1,982.73 1,981.84 1,981.86 1.4K
13:42 1,981.73 1,982.20 1,981.55 1,981.95 1.1K
13:43 1,982.19 1,982.80 1,981.95 1,982.80 1.3K
13:44 1,982.25 1,982.36 1,981.78 1,981.78 1.1K
13:45 1,982.01 1,982.18 1,981.50 1,981.87 4.3K
13:46 1,982.23 1,982.23 1,981.60 1,981.60 6.0K
13:47 1,981.78 1,982.70 1,981.75 1,981.90 3.1K
13:48 1,982.04 1,982.71 1,982.04 1,982.39 3.1K
13:49 1,982.40 1,982.83 1,982.24 1,982.45 2.6K
13:50 1,982.81 1,983.32 1,982.79 1,983.32 2.7K
13:51 1,984.00 1,984.00 1,983.00 1,983.42 1.7K
13:52 1,983.53 1,983.78 1,982.99 1,983.35 1.8K
13:53 1,983.38 1,984.10 1,983.36 1,984.10 2.2K
13:54 1,984.29 1,984.30 1,983.49 1,984.30 1.7K
13:55 1,983.74 1,984.66 1,983.74 1,984.55 1.4K
13:56 1,984.46 1,985.26 1,984.31 1,985.26 2.2K
13:57 1,985.45 1,985.45 1,984.71 1,984.85 2.1K
13:58 1,985.39 1,986.17 1,985.39 1,985.80 3.3K
13:59 1,985.88 1,987.55 1,985.88 1,987.33 2.1K
14:00 1,987.62 1,988.40 1,987.47 1,988.35 4.2K
14:01 1,988.21 1,989.71 1,988.21 1,989.71 5.6K
14:02 1,989.65 1,991.82 1,989.65 1,991.50 11.9K
14:03 1,991.70 1,993.73 1,991.70 1,993.32 15.3K
14:04 1,993.82 1,995.73 1,993.30 1,995.56 6.7K
14:05 1,995.86 1,996.14 1,995.30 1,995.60 5.7K
14:06 1,996.02 1,996.43 1,995.35 1,995.97 4.4K
14:07 1,995.95 1,996.35 1,995.25 1,996.27 2.6K
14:08 1,996.03 1,996.03 1,994.88 1,995.78 2.9K
14:09 1,995.60 1,996.08 1,995.07 1,995.49 4.0K
14:10 1,994.85 1,995.64 1,994.74 1,994.81 2.3K
14:11 1,995.18 1,995.28 1,993.84 1,993.84 2.6K
14:12 1,993.92 1,994.94 1,993.77 1,994.41 3.8K
14:13 1,994.48 1,995.13 1,994.36 1,994.92 1.8K
14:14 1,994.64 1,995.58 1,994.36 1,995.16 1.5K
14:15 1,995.01 1,995.59 1,994.52 1,995.59 1.9K
14:16 1,995.41 1,995.58 1,994.59 1,995.05 7.2K
14:17 1,994.97 1,996.48 1,994.97 1,996.19 4.9K
14:18 1,996.10 1,996.17 1,995.02 1,995.47 1.7K
14:19 1,995.78 1,996.39 1,995.78 1,996.19 1.4K
14:20 1,996.15 1,997.09 1,996.15 1,996.92 1.8K
14:21 1,995.80 1,997.51 1,995.80 1,997.40 4.9K
14:22 1,997.94 1,997.94 1,997.18 1,997.87 3.2K
14:23 1,997.71 1,999.48 1,997.71 1,999.48 4.0K
14:24 1,999.32 2,000.77 1,999.32 2,000.44 4.3K
14:25 2,000.85 2,001.46 2,000.76 2,001.42 2.7K
14:26 2,001.35 2,002.32 2,001.35 2,002.32 2.6K
14:27 2,002.16 2,003.00 2,002.16 2,002.43 3.1K
14:28 2,002.17 2,002.55 2,001.82 2,002.43 2.9K
14:29 2,002.30 2,003.80 2,002.30 2,003.12 2.9K
14:30 2,003.66 2,003.66 2,003.66 2,003.66 0.1K
14:31 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:32 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:33 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:34 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:35 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:36 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:37 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:38 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:39 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:40 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:41 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:42 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:43 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:44 2,003.66 2,003.66 2,003.66 2,003.66 0.0K
14:45 2,006.97 2,006.97 2,006.97 2,006.97 21.7K
14:46 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:47 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:48 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:49 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:50 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:51 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:52 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:53 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:54 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:55 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:56 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:57 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:58 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
14:59 2,006.97 2,006.97 2,006.97 2,006.97 0.0K
15:00 2,006.97 2,006.97 2,006.97 2,006.97 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