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 2,013.11 2,014.44 2,011.79 2,014.44 6.7K
09:16 2,014.11 2,015.22 2,013.81 2,015.09 2.2K
09:17 2,014.91 2,016.13 2,014.71 2,016.13 3.3K
09:18 2,016.59 2,016.59 2,015.58 2,016.27 4.0K
09:19 2,016.70 2,016.70 2,015.71 2,016.28 3.4K
09:20 2,016.15 2,016.85 2,016.15 2,016.15 3.3K
09:21 2,016.23 2,016.23 2,015.52 2,015.54 3.5K
09:22 2,015.33 2,015.65 2,013.60 2,014.15 3.1K
09:23 2,014.46 2,014.46 2,013.34 2,013.41 3.4K
09:24 2,013.02 2,013.02 2,011.92 2,011.92 2.4K
09:25 2,012.19 2,012.50 2,011.59 2,011.78 2.3K
09:26 2,011.71 2,012.19 2,011.40 2,011.40 2.0K
09:27 2,011.44 2,012.02 2,011.23 2,011.52 1.7K
09:28 2,011.44 2,011.57 2,011.00 2,011.00 1.4K
09:29 2,010.85 2,010.88 2,010.31 2,010.38 1.5K
09:30 2,010.74 2,011.85 2,010.74 2,011.85 1.2K
09:31 2,011.97 2,012.35 2,011.60 2,012.35 1.5K
09:32 2,012.11 2,012.70 2,012.11 2,012.47 1.3K
09:33 2,012.48 2,013.20 2,012.30 2,013.11 1.5K
09:34 2,012.99 2,013.12 2,012.66 2,013.04 1.0K
09:35 2,013.03 2,013.81 2,013.01 2,013.01 1.0K
09:36 2,013.30 2,013.58 2,012.65 2,012.66 1.5K
09:37 2,012.55 2,012.95 2,011.57 2,011.57 0.8K
09:38 2,011.87 2,013.37 2,011.82 2,013.37 2.9K
09:39 2,013.17 2,013.59 2,012.97 2,013.12 2.0K
09:40 2,013.04 2,014.09 2,012.56 2,013.37 2.8K
09:41 2,013.51 2,013.92 2,013.34 2,013.38 2.3K
09:42 2,013.14 2,014.69 2,013.14 2,014.14 2.8K
09:43 2,014.62 2,015.70 2,014.62 2,015.44 1.8K
09:44 2,015.36 2,015.80 2,014.76 2,015.80 1.8K
09:45 2,015.67 2,016.85 2,015.57 2,016.36 1.9K
09:46 2,016.40 2,016.96 2,016.16 2,016.80 1.2K
09:47 2,017.27 2,017.27 2,015.73 2,016.17 1.4K
09:48 2,016.61 2,016.61 2,015.48 2,015.48 1.5K
09:49 2,016.05 2,016.12 2,015.03 2,015.43 1.4K
09:50 2,016.08 2,016.08 2,014.34 2,014.39 1.5K
09:51 2,014.17 2,015.32 2,013.41 2,013.49 1.1K
09:52 2,013.65 2,014.59 2,013.58 2,013.79 1.8K
09:53 2,013.63 2,014.64 2,013.11 2,013.60 1.6K
09:54 2,014.14 2,014.24 2,012.16 2,013.41 2.5K
09:55 2,013.71 2,013.71 2,012.79 2,013.57 1.8K
09:56 2,013.13 2,013.28 2,012.37 2,012.83 1.1K
09:57 2,013.07 2,013.31 2,012.60 2,012.60 1.6K
09:58 2,012.89 2,012.89 2,011.70 2,012.03 1.7K
09:59 2,012.36 2,012.39 2,011.48 2,011.80 1.4K
10:00 2,012.10 2,013.09 2,012.03 2,012.03 0.6K
10:01 2,011.82 2,012.46 2,011.65 2,012.01 0.5K
10:02 2,011.69 2,012.70 2,011.60 2,012.22 0.8K
10:03 2,011.90 2,012.48 2,011.79 2,011.99 0.5K
10:04 2,012.03 2,012.99 2,012.03 2,012.70 0.7K
10:05 2,012.04 2,012.46 2,011.54 2,011.54 0.9K
10:06 2,011.86 2,012.56 2,011.84 2,011.92 0.8K
10:07 2,011.66 2,012.21 2,011.52 2,011.53 0.6K
10:08 2,011.66 2,012.58 2,011.66 2,012.32 0.7K
10:09 2,012.22 2,012.84 2,012.10 2,012.72 0.8K
10:10 2,012.43 2,012.50 2,011.94 2,012.32 0.7K
10:11 2,012.07 2,012.16 2,011.84 2,011.86 0.9K
10:12 2,011.64 2,011.75 2,011.25 2,011.25 0.9K
10:13 2,011.28 2,011.54 2,011.17 2,011.54 0.6K
10:14 2,011.33 2,012.03 2,010.94 2,012.02 0.8K
10:15 2,011.81 2,012.20 2,011.64 2,011.71 0.8K
10:16 2,011.79 2,011.96 2,011.34 2,011.34 1.3K
10:17 2,011.56 2,011.56 2,010.14 2,010.14 1.4K
10:18 2,010.18 2,010.20 2,009.82 2,010.15 1.0K
10:19 2,009.98 2,010.82 2,009.89 2,010.62 0.9K
10:20 2,010.26 2,010.93 2,009.68 2,009.68 0.8K
10:21 2,009.34 2,010.41 2,009.34 2,010.10 0.7K
10:22 2,010.08 2,010.38 2,009.75 2,010.22 1.1K
10:23 2,010.22 2,010.52 2,010.15 2,010.52 1.4K
10:24 2,010.24 2,011.30 2,010.04 2,011.01 1.1K
10:25 2,011.45 2,011.52 2,010.44 2,011.26 1.0K
10:26 2,011.48 2,011.85 2,010.93 2,011.62 1.1K
10:27 2,011.50 2,011.77 2,011.29 2,011.43 1.0K
10:28 2,011.56 2,012.18 2,011.37 2,011.79 0.9K
10:29 2,011.56 2,012.26 2,011.53 2,011.63 0.8K
10:30 2,011.68 2,011.99 2,011.51 2,011.51 1.0K
10:31 2,011.69 2,012.03 2,011.54 2,012.03 1.1K
10:32 2,011.75 2,012.33 2,011.65 2,012.01 1.0K
10:33 2,011.81 2,012.71 2,011.73 2,012.71 1.2K
10:34 2,012.25 2,012.73 2,011.75 2,012.47 1.0K
10:35 2,012.23 2,012.60 2,011.97 2,012.13 1.6K
10:36 2,012.24 2,012.71 2,011.89 2,012.23 1.0K
10:37 2,012.02 2,012.80 2,012.02 2,012.48 1.1K
10:38 2,012.43 2,012.72 2,011.77 2,011.77 1.4K
10:39 2,011.92 2,012.20 2,011.79 2,012.03 1.1K
10:40 2,012.05 2,013.06 2,011.82 2,012.66 2.5K
10:41 2,012.81 2,013.38 2,012.72 2,013.31 1.1K
10:42 2,013.31 2,013.89 2,012.58 2,012.58 1.5K
10:43 2,012.13 2,012.96 2,012.13 2,012.50 1.3K
10:44 2,011.53 2,012.99 2,011.53 2,012.70 1.3K
10:45 2,012.95 2,013.71 2,012.25 2,013.49 2.1K
10:46 2,013.22 2,014.14 2,012.88 2,013.87 2.4K
10:47 2,013.45 2,014.66 2,013.45 2,014.66 1.9K
10:48 2,014.65 2,014.75 2,013.83 2,014.25 1.1K
10:49 2,014.65 2,014.93 2,014.07 2,014.38 1.7K
10:50 2,014.13 2,014.50 2,013.55 2,013.55 1.3K
10:51 2,013.36 2,014.12 2,013.08 2,013.64 1.4K
10:52 2,013.74 2,014.38 2,013.61 2,013.83 1.1K
10:53 2,013.87 2,013.90 2,013.18 2,013.37 1.2K
10:54 2,013.72 2,013.77 2,012.34 2,012.34 2.0K
10:55 2,012.40 2,012.84 2,012.34 2,012.78 2.5K
10:56 2,012.66 2,013.29 2,012.36 2,012.52 1.2K
10:57 2,012.24 2,012.54 2,011.44 2,011.44 1.0K
10:58 2,011.74 2,012.42 2,011.51 2,012.08 0.8K
10:59 2,012.09 2,012.09 2,011.32 2,011.42 1.0K
11:00 2,011.89 2,012.41 2,011.42 2,011.84 0.7K
11:01 2,011.92 2,012.66 2,011.55 2,011.89 1.2K
11:02 2,011.96 2,012.44 2,011.71 2,012.06 1.3K
11:03 2,012.22 2,012.83 2,012.00 2,012.11 0.9K
11:04 2,012.04 2,012.33 2,012.04 2,012.18 1.9K
11:05 2,012.01 2,012.80 2,012.01 2,012.23 1.1K
11:06 2,012.30 2,012.37 2,011.47 2,011.83 1.0K
11:07 2,011.94 2,011.94 2,011.00 2,011.00 1.2K
11:08 2,011.33 2,011.48 2,010.80 2,010.92 0.8K
11:09 2,011.14 2,011.56 2,010.00 2,010.18 3.1K
11:10 2,009.98 2,010.10 2,009.52 2,009.57 1.2K
11:11 2,009.95 2,010.60 2,009.16 2,009.35 1.2K
11:12 2,009.69 2,010.15 2,009.17 2,009.44 0.8K
11:13 2,009.40 2,009.74 2,009.03 2,009.03 1.0K
11:14 2,009.14 2,009.80 2,008.68 2,009.17 0.6K
11:15 2,009.31 2,009.59 2,009.03 2,009.33 0.5K
11:16 2,009.30 2,009.48 2,008.62 2,008.91 0.5K
11:17 2,008.63 2,009.39 2,008.63 2,009.17 0.7K
11:18 2,009.07 2,009.31 2,008.81 2,009.19 0.9K
11:19 2,009.57 2,009.71 2,009.23 2,009.36 0.4K
11:20 2,009.29 2,009.72 2,009.08 2,009.57 0.3K
11:21 2,009.52 2,009.52 2,008.83 2,008.83 0.4K
11:22 2,008.81 2,009.08 2,008.49 2,008.64 0.5K
11:23 2,008.63 2,009.09 2,008.33 2,008.77 0.8K
11:24 2,008.30 2,009.18 2,008.20 2,008.42 0.5K
11:25 2,008.86 2,009.16 2,008.52 2,008.52 0.4K
11:26 2,008.56 2,009.22 2,008.12 2,008.49 0.7K
11:27 2,008.25 2,009.27 2,008.15 2,009.27 0.4K
11:28 2,009.01 2,009.14 2,008.45 2,008.45 0.4K
11:29 2,008.73 2,009.33 2,008.73 2,009.02 0.7K
11:30 2,008.94 2,008.94 2,008.94 2,008.94 0.1K
11:31 2,008.94 2,008.94 2,008.94 2,008.94 0.0K
11:32 2,008.94 2,008.94 2,008.94 2,008.94 0.0K
13:00 2,007.44 2,007.84 2,007.06 2,007.31 3.2K
13:01 2,007.08 2,007.75 2,006.95 2,007.55 1.7K
13:02 2,007.64 2,007.78 2,006.94 2,006.94 0.9K
13:03 2,006.81 2,006.81 2,006.07 2,006.45 1.0K
13:04 2,006.57 2,007.04 2,006.24 2,006.83 1.0K
13:05 2,006.27 2,006.79 2,006.21 2,006.28 0.8K
13:06 2,006.78 2,006.91 2,005.64 2,005.92 0.7K
13:07 2,006.09 2,006.64 2,005.99 2,006.40 1.5K
13:08 2,006.79 2,006.96 2,005.89 2,005.89 1.2K
13:09 2,005.99 2,006.04 2,005.12 2,005.72 1.7K
13:10 2,005.48 2,006.10 2,005.30 2,006.02 1.1K
13:11 2,006.09 2,007.00 2,006.06 2,006.52 1.2K
13:12 2,006.56 2,006.84 2,005.93 2,005.99 1.6K
13:13 2,006.85 2,006.85 2,005.76 2,005.86 1.6K
13:14 2,006.10 2,006.65 2,005.89 2,005.92 1.5K
13:15 2,006.11 2,006.74 2,006.11 2,006.66 1.1K
13:16 2,006.49 2,006.89 2,006.07 2,006.07 1.3K
13:17 2,006.26 2,007.17 2,006.26 2,007.17 1.0K
13:18 2,006.97 2,007.30 2,006.51 2,007.30 1.5K
13:19 2,007.24 2,007.24 2,006.33 2,006.70 0.7K
13:20 2,006.81 2,007.43 2,006.54 2,006.54 0.9K
13:21 2,006.48 2,007.38 2,006.00 2,007.38 1.1K
13:22 2,006.94 2,007.28 2,006.64 2,007.13 2.3K
13:23 2,007.31 2,007.62 2,006.62 2,007.18 1.6K
13:24 2,007.50 2,008.27 2,007.37 2,007.68 1.1K
13:25 2,007.73 2,008.35 2,007.73 2,008.00 1.3K
13:26 2,008.14 2,008.37 2,007.73 2,007.96 1.8K
13:27 2,008.04 2,008.21 2,007.69 2,008.19 1.6K
13:28 2,008.28 2,008.42 2,007.41 2,008.42 1.4K
13:29 2,008.14 2,008.44 2,007.49 2,007.65 1.1K
13:30 2,007.89 2,009.34 2,007.89 2,008.48 1.2K
13:31 2,008.30 2,008.55 2,008.10 2,008.15 0.9K
13:32 2,008.09 2,008.71 2,008.06 2,008.34 1.4K
13:33 2,008.32 2,008.32 2,007.67 2,008.12 0.9K
13:34 2,008.08 2,008.60 2,007.75 2,007.86 1.2K
13:35 2,007.92 2,009.01 2,007.92 2,008.36 1.1K
13:36 2,009.27 2,009.27 2,008.09 2,008.81 1.3K
13:37 2,008.68 2,009.78 2,008.25 2,009.39 1.4K
13:38 2,009.23 2,009.29 2,008.06 2,008.11 1.9K
13:39 2,008.51 2,008.51 2,007.61 2,007.69 1.5K
13:40 2,007.69 2,007.95 2,007.54 2,007.63 1.5K
13:41 2,007.54 2,007.83 2,007.34 2,007.46 1.5K
13:42 2,007.51 2,007.75 2,007.04 2,007.08 1.3K
13:43 2,007.01 2,007.25 2,006.70 2,006.78 1.3K
13:44 2,006.73 2,006.73 2,006.08 2,006.67 1.3K
13:45 2,006.38 2,006.46 2,005.97 2,006.29 1.6K
13:46 2,006.34 2,007.46 2,006.34 2,006.58 2.0K
13:47 2,006.55 2,007.70 2,006.55 2,006.75 1.7K
13:48 2,006.66 2,007.39 2,006.39 2,007.07 1.7K
13:49 2,007.12 2,007.71 2,006.14 2,007.71 1.3K
13:50 2,007.43 2,008.22 2,006.55 2,006.69 1.7K
13:51 2,006.73 2,006.95 2,006.38 2,006.42 1.2K
13:52 2,006.54 2,007.08 2,006.42 2,007.08 1.6K
13:53 2,007.01 2,007.16 2,006.52 2,006.89 2.2K
13:54 2,006.78 2,007.42 2,006.56 2,007.42 1.5K
13:55 2,007.39 2,007.39 2,006.49 2,006.91 2.0K
13:56 2,006.95 2,006.95 2,006.05 2,006.31 1.3K
13:57 2,006.48 2,006.76 2,005.87 2,006.52 1.1K
13:58 2,006.31 2,006.48 2,005.90 2,006.20 0.7K
13:59 2,006.20 2,006.41 2,005.66 2,005.94 1.2K
14:00 2,006.04 2,006.27 2,005.18 2,005.77 2.2K
14:01 2,005.80 2,006.34 2,005.70 2,006.11 2.4K
14:02 2,005.98 2,006.85 2,005.78 2,005.95 1.5K
14:03 2,006.22 2,006.86 2,005.84 2,005.85 2.4K
14:04 2,006.18 2,007.21 2,006.16 2,006.63 2.2K
14:05 2,007.03 2,007.40 2,006.15 2,006.49 1.8K
14:06 2,007.24 2,007.26 2,006.22 2,006.87 1.3K
14:07 2,006.91 2,007.27 2,006.51 2,006.85 1.5K
14:08 2,007.50 2,007.50 2,005.94 2,005.94 1.2K
14:09 2,006.11 2,006.89 2,006.10 2,006.12 1.2K
14:10 2,006.26 2,006.81 2,006.07 2,006.45 1.5K
14:11 2,006.45 2,007.25 2,005.95 2,006.48 1.7K
14:12 2,006.90 2,006.96 2,005.88 2,006.43 1.7K
14:13 2,006.96 2,007.32 2,006.06 2,006.15 1.3K
14:14 2,006.56 2,007.08 2,006.08 2,006.26 1.2K
14:15 2,006.87 2,007.33 2,006.49 2,006.53 1.2K
14:16 2,006.85 2,007.25 2,006.33 2,007.25 1.5K
14:17 2,007.34 2,007.47 2,006.68 2,007.10 1.3K
14:18 2,007.21 2,007.84 2,006.64 2,007.84 2.0K
14:19 2,008.37 2,008.41 2,007.22 2,007.35 1.6K
14:20 2,008.12 2,008.14 2,007.22 2,007.95 2.6K
14:21 2,007.86 2,008.24 2,006.94 2,007.23 2.6K
14:22 2,007.42 2,009.64 2,007.37 2,008.64 2.2K
14:23 2,008.76 2,009.40 2,007.66 2,007.66 2.5K
14:24 2,008.22 2,008.61 2,007.61 2,008.11 3.5K
14:25 2,008.32 2,009.26 2,007.78 2,007.97 3.2K
14:26 2,009.07 2,009.07 2,007.11 2,007.47 3.0K
14:27 2,007.83 2,007.88 2,006.35 2,006.79 3.0K
14:28 2,007.29 2,007.29 2,006.15 2,006.44 3.4K
14:29 2,007.04 2,007.42 2,006.23 2,006.72 3.3K
14:30 2,006.04 2,006.04 2,006.04 2,006.04 0.1K
14:31 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:32 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:33 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:34 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:35 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:36 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:37 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:38 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:39 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:40 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:41 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:42 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:43 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:44 2,006.04 2,006.04 2,006.04 2,006.04 0.0K
14:45 2,004.69 2,004.69 2,004.69 2,004.69 19.5K
14:46 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:47 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:48 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:49 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:50 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:51 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:52 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:53 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:54 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:55 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:56 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:57 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:58 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
14:59 2,004.69 2,004.69 2,004.69 2,004.69 0.0K
15:00 2,004.69 2,004.69 2,004.69 2,004.69 352,439.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし