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 2,011.93 2,012.14 2,010.95 2,012.14 4.3K
09:16 2,012.47 2,012.85 2,012.17 2,012.17 2.2K
09:17 2,012.55 2,013.64 2,012.55 2,013.64 2.2K
09:18 2,013.89 2,014.03 2,013.35 2,014.00 1.4K
09:19 2,013.68 2,014.65 2,013.67 2,014.51 1.6K
09:20 2,014.49 2,014.49 2,013.75 2,014.26 1.6K
09:21 2,013.73 2,014.06 2,012.93 2,012.93 1.9K
09:22 2,012.93 2,012.94 2,012.40 2,012.45 1.8K
09:23 2,012.09 2,012.63 2,010.96 2,011.11 1.7K
09:24 2,010.89 2,010.97 2,009.87 2,010.25 2.1K
09:25 2,009.82 2,010.36 2,008.77 2,008.77 1.5K
09:26 2,008.88 2,009.08 2,008.36 2,008.36 1.8K
09:27 2,008.29 2,008.29 2,007.24 2,007.82 1.4K
09:28 2,007.89 2,007.89 2,006.63 2,006.88 1.8K
09:29 2,006.70 2,007.07 2,005.42 2,005.87 1.4K
09:30 2,006.22 2,006.42 2,005.12 2,005.50 1.3K
09:31 2,005.67 2,005.92 2,005.05 2,005.15 1.2K
09:32 2,005.09 2,005.09 2,004.27 2,004.64 1.3K
09:33 2,004.64 2,004.64 2,004.24 2,004.58 1.4K
09:34 2,004.68 2,004.68 2,004.30 2,004.44 0.8K
09:35 2,004.30 2,004.93 2,004.13 2,004.13 0.9K
09:36 2,003.97 2,004.53 2,003.48 2,004.31 1.0K
09:37 2,004.18 2,004.77 2,003.61 2,004.54 1.0K
09:38 2,004.44 2,004.79 2,004.00 2,004.32 1.4K
09:39 2,004.73 2,004.73 2,003.66 2,004.12 1.3K
09:40 2,003.92 2,004.95 2,003.80 2,004.21 2.3K
09:41 2,004.60 2,004.92 2,003.94 2,004.92 2.5K
09:42 2,004.80 2,005.27 2,004.25 2,004.49 1.1K
09:43 2,004.44 2,004.73 2,004.14 2,004.71 1.5K
09:44 2,004.81 2,005.82 2,004.53 2,005.82 1.5K
09:45 2,005.36 2,005.81 2,005.23 2,005.81 1.0K
09:46 2,006.05 2,006.79 2,006.05 2,006.51 1.1K
09:47 2,007.09 2,007.10 2,006.70 2,007.03 1.6K
09:48 2,007.35 2,009.17 2,007.35 2,009.17 4.4K
09:49 2,008.93 2,009.21 2,008.33 2,009.21 2.9K
09:50 2,009.95 2,009.95 2,009.04 2,009.50 2.1K
09:51 2,009.63 2,009.63 2,008.62 2,009.56 2.9K
09:52 2,009.92 2,010.20 2,009.57 2,010.20 2.0K
09:53 2,010.55 2,011.37 2,010.07 2,011.37 1.9K
09:54 2,011.24 2,011.72 2,010.78 2,011.16 2.2K
09:55 2,011.33 2,011.33 2,010.53 2,011.04 1.0K
09:56 2,011.42 2,011.42 2,010.82 2,010.82 1.3K
09:57 2,010.50 2,010.63 2,009.53 2,009.63 1.4K
09:58 2,009.98 2,009.98 2,009.29 2,009.56 2.1K
09:59 2,009.52 2,009.52 2,008.59 2,008.86 1.3K
10:00 2,008.89 2,009.57 2,008.89 2,009.00 0.9K
10:01 2,009.13 2,009.16 2,008.52 2,009.09 1.4K
10:02 2,009.11 2,009.12 2,008.70 2,008.75 1.2K
10:03 2,008.71 2,009.09 2,008.24 2,008.85 1.2K
10:04 2,009.30 2,009.32 2,008.35 2,008.35 1.3K
10:05 2,008.77 2,009.28 2,008.65 2,008.65 0.8K
10:06 2,009.52 2,009.62 2,009.10 2,009.48 1.1K
10:07 2,009.80 2,009.87 2,009.20 2,009.20 0.9K
10:08 2,009.13 2,009.45 2,008.87 2,009.37 0.6K
10:09 2,009.35 2,009.35 2,008.39 2,008.39 0.8K
10:10 2,008.49 2,009.09 2,008.38 2,009.09 1.1K
10:11 2,009.02 2,009.02 2,008.01 2,008.30 1.5K
10:12 2,008.13 2,008.13 2,007.34 2,007.50 1.5K
10:13 2,007.41 2,007.49 2,006.92 2,006.94 1.2K
10:14 2,007.29 2,007.29 2,005.84 2,005.95 1.1K
10:15 2,006.22 2,006.29 2,005.73 2,005.73 0.6K
10:16 2,005.74 2,006.22 2,005.31 2,005.72 1.3K
10:17 2,005.65 2,006.27 2,005.65 2,005.82 2.0K
10:18 2,005.82 2,006.34 2,005.40 2,005.94 1.0K
10:19 2,005.84 2,006.20 2,005.67 2,005.72 0.7K
10:20 2,005.69 2,005.69 2,004.78 2,005.05 1.0K
10:21 2,005.65 2,005.69 2,005.34 2,005.63 1.1K
10:22 2,005.51 2,005.58 2,004.84 2,004.84 0.8K
10:23 2,004.96 2,005.21 2,004.52 2,004.62 0.9K
10:24 2,004.68 2,004.68 2,004.36 2,004.52 0.8K
10:25 2,004.28 2,005.08 2,004.21 2,004.21 1.1K
10:26 2,004.17 2,004.36 2,003.55 2,004.27 0.7K
10:27 2,004.06 2,004.52 2,003.86 2,003.90 0.8K
10:28 2,003.87 2,004.22 2,003.15 2,003.16 0.4K
10:29 2,003.13 2,004.05 2,003.03 2,004.05 0.7K
10:30 2,004.07 2,004.07 2,003.20 2,003.33 0.7K
10:31 2,003.49 2,004.44 2,003.47 2,004.44 0.6K
10:32 2,004.20 2,004.49 2,004.10 2,004.31 0.9K
10:33 2,004.23 2,004.53 2,003.96 2,003.96 1.1K
10:34 2,003.89 2,004.07 2,003.03 2,003.89 1.0K
10:35 2,003.89 2,004.23 2,003.89 2,004.18 0.8K
10:36 2,003.64 2,003.97 2,003.64 2,003.95 1.1K
10:37 2,003.44 2,003.88 2,003.33 2,003.59 0.6K
10:38 2,003.57 2,004.25 2,003.27 2,004.04 0.6K
10:39 2,004.14 2,004.25 2,003.21 2,003.21 0.7K
10:40 2,003.56 2,003.92 2,002.86 2,002.86 0.6K
10:41 2,002.99 2,003.71 2,002.99 2,003.42 0.4K
10:42 2,003.33 2,003.33 2,002.75 2,002.92 0.4K
10:43 2,002.90 2,003.48 2,002.90 2,003.19 0.7K
10:44 2,003.30 2,003.35 2,002.77 2,002.82 0.6K
10:45 2,002.93 2,003.42 2,002.88 2,003.04 1.0K
10:46 2,003.09 2,003.58 2,002.81 2,003.39 1.8K
10:47 2,003.41 2,003.41 2,002.68 2,002.93 0.5K
10:48 2,002.77 2,003.18 2,002.33 2,002.46 0.6K
10:49 2,002.60 2,003.38 2,002.54 2,003.38 1.1K
10:50 2,003.56 2,003.71 2,003.02 2,003.14 1.0K
10:51 2,004.00 2,004.52 2,003.26 2,004.08 0.8K
10:52 2,003.85 2,004.66 2,003.80 2,004.66 0.6K
10:53 2,004.62 2,004.62 2,003.92 2,004.17 0.5K
10:54 2,004.23 2,004.23 2,003.65 2,003.69 0.8K
10:55 2,003.68 2,004.05 2,003.68 2,003.97 0.5K
10:56 2,003.77 2,003.77 2,003.29 2,003.30 0.7K
10:57 2,003.32 2,003.35 2,002.69 2,003.08 0.4K
10:58 2,003.10 2,003.71 2,003.10 2,003.67 0.4K
10:59 2,003.62 2,004.39 2,003.38 2,004.39 0.8K
11:00 2,004.50 2,004.66 2,003.87 2,003.87 0.5K
11:01 2,003.88 2,004.63 2,003.79 2,004.61 1.3K
11:02 2,004.38 2,004.38 2,003.60 2,004.03 0.7K
11:03 2,003.97 2,004.99 2,003.97 2,004.41 0.8K
11:04 2,004.20 2,004.85 2,004.20 2,004.85 0.9K
11:05 2,004.94 2,005.41 2,004.94 2,005.22 0.8K
11:06 2,005.07 2,005.51 2,005.07 2,005.30 1.3K
11:07 2,005.17 2,005.73 2,005.11 2,005.70 1.4K
11:08 2,005.68 2,006.55 2,005.68 2,006.47 3.1K
11:09 2,006.35 2,007.08 2,006.21 2,006.33 1.5K
11:10 2,006.14 2,006.69 2,006.14 2,006.33 1.1K
11:11 2,006.44 2,007.13 2,006.40 2,007.06 1.1K
11:12 2,007.45 2,008.03 2,007.45 2,007.99 0.8K
11:13 2,007.96 2,008.04 2,007.31 2,007.31 0.9K
11:14 2,007.29 2,007.65 2,006.97 2,007.29 1.1K
11:15 2,007.49 2,007.49 2,006.71 2,007.41 1.2K
11:16 2,007.46 2,008.02 2,007.39 2,007.47 1.0K
11:17 2,007.24 2,007.78 2,007.18 2,007.48 1.1K
11:18 2,007.30 2,008.13 2,007.30 2,007.72 0.7K
11:19 2,007.92 2,008.28 2,007.75 2,007.75 0.7K
11:20 2,007.37 2,008.73 2,007.37 2,008.38 0.5K
11:21 2,008.33 2,008.51 2,008.15 2,008.26 1.2K
11:22 2,008.72 2,009.14 2,008.57 2,008.57 1.5K
11:23 2,008.34 2,009.12 2,008.26 2,009.12 2.2K
11:24 2,009.46 2,009.46 2,008.32 2,009.07 1.3K
11:25 2,009.01 2,009.35 2,008.26 2,009.12 1.5K
11:26 2,008.83 2,009.52 2,008.82 2,009.14 1.2K
11:27 2,009.23 2,009.92 2,009.23 2,009.82 1.1K
11:28 2,009.88 2,010.27 2,009.86 2,010.27 0.8K
11:29 2,010.12 2,010.13 2,009.46 2,009.53 1.2K
11:30 2,009.56 2,009.56 2,009.56 2,009.56 0.0K
11:31 2,009.56 2,009.56 2,009.56 2,009.56 0.0K
11:32 2,009.56 2,009.56 2,009.56 2,009.56 0.0K
13:00 2,009.18 2,009.62 2,007.32 2,008.62 5.5K
13:01 2,008.42 2,008.42 2,007.29 2,007.59 1.6K
13:02 2,007.62 2,007.91 2,007.01 2,007.08 0.8K
13:03 2,007.45 2,007.45 2,006.53 2,006.85 1.1K
13:04 2,007.01 2,007.06 2,005.82 2,006.45 1.1K
13:05 2,006.69 2,007.15 2,006.04 2,006.67 2.7K
13:06 2,006.64 2,006.80 2,006.10 2,006.40 2.2K
13:07 2,006.51 2,007.03 2,006.21 2,006.45 2.3K
13:08 2,006.38 2,006.89 2,006.38 2,006.72 1.5K
13:09 2,007.01 2,007.52 2,006.70 2,007.52 2.2K
13:10 2,007.62 2,007.98 2,007.35 2,007.37 1.9K
13:11 2,007.59 2,007.93 2,007.40 2,007.62 2.1K
13:12 2,007.86 2,007.96 2,007.28 2,007.96 1.6K
13:13 2,008.14 2,008.14 2,007.64 2,007.69 2.1K
13:14 2,008.27 2,008.27 2,007.51 2,007.84 1.4K
13:15 2,007.85 2,007.85 2,006.54 2,006.54 1.2K
13:16 2,007.45 2,007.45 2,006.56 2,006.60 1.2K
13:17 2,006.46 2,006.90 2,006.46 2,006.87 1.3K
13:18 2,006.55 2,006.68 2,006.12 2,006.22 1.1K
13:19 2,006.26 2,006.53 2,005.54 2,005.65 2.0K
13:20 2,006.09 2,006.13 2,005.54 2,005.54 1.4K
13:21 2,005.42 2,005.65 2,004.84 2,004.84 1.4K
13:22 2,005.15 2,005.69 2,005.15 2,005.40 1.3K
13:23 2,005.46 2,005.55 2,004.56 2,004.56 1.3K
13:24 2,004.90 2,005.09 2,004.78 2,005.04 2.0K
13:25 2,004.89 2,005.26 2,004.15 2,004.20 0.8K
13:26 2,003.88 2,004.33 2,003.37 2,003.60 1.0K
13:27 2,003.97 2,004.33 2,003.49 2,003.97 0.9K
13:28 2,004.09 2,004.09 2,002.64 2,003.11 1.3K
13:29 2,003.27 2,004.11 2,003.27 2,003.58 1.0K
13:30 2,003.71 2,003.95 2,003.26 2,003.26 0.8K
13:31 2,003.78 2,004.03 2,003.30 2,003.68 0.9K
13:32 2,004.28 2,004.28 2,003.04 2,003.53 1.2K
13:33 2,003.98 2,003.98 2,003.27 2,003.56 1.2K
13:34 2,004.11 2,005.33 2,003.58 2,005.19 1.4K
13:35 2,005.13 2,005.18 2,004.52 2,004.52 1.3K
13:36 2,005.25 2,005.25 2,004.21 2,004.28 1.2K
13:37 2,004.52 2,005.00 2,004.40 2,004.52 1.3K
13:38 2,004.88 2,004.90 2,004.46 2,004.57 1.5K
13:39 2,004.78 2,004.99 2,004.23 2,004.23 3.2K
13:40 2,004.48 2,004.89 2,004.21 2,004.89 1.7K
13:41 2,004.68 2,004.85 2,004.15 2,004.37 1.2K
13:42 2,004.22 2,004.22 2,003.55 2,003.65 1.3K
13:43 2,003.90 2,003.94 2,003.43 2,003.60 1.3K
13:44 2,003.56 2,003.95 2,003.53 2,003.89 1.1K
13:45 2,003.83 2,003.83 2,002.79 2,003.38 1.0K
13:46 2,003.51 2,003.64 2,002.90 2,003.52 3.1K
13:47 2,003.59 2,003.59 2,002.37 2,003.16 1.4K
13:48 2,003.20 2,003.59 2,002.53 2,003.18 1.6K
13:49 2,003.30 2,003.30 2,002.02 2,002.17 1.8K
13:50 2,002.04 2,002.15 2,001.30 2,001.30 1.3K
13:51 2,001.69 2,001.69 2,000.75 2,000.75 1.8K
13:52 2,000.62 2,000.62 1,999.80 2,000.05 2.9K
13:53 1,999.99 2,000.02 1,999.04 1,999.04 3.3K
13:54 1,999.15 1,999.15 1,997.34 1,997.34 4.5K
13:55 1,997.08 1,997.08 1,995.47 1,995.47 6.3K
13:56 1,995.36 1,995.52 1,994.18 1,994.18 3.7K
13:57 1,995.00 1,995.22 1,994.21 1,994.24 3.5K
13:58 1,994.88 1,995.70 1,994.82 1,995.68 2.2K
13:59 1,995.65 1,996.50 1,995.57 1,996.12 2.2K
14:00 1,996.40 1,996.76 1,995.95 1,996.76 1.8K
14:01 1,996.95 1,998.11 1,996.94 1,998.11 1.4K
14:02 1,998.19 1,998.69 1,998.05 1,998.69 1.5K
14:03 1,998.57 1,999.59 1,998.35 1,999.59 3.1K
14:04 1,999.72 1,999.83 1,999.35 1,999.65 1.8K
14:05 1,999.54 1,999.54 1,998.62 1,998.62 1.4K
14:06 1,998.82 1,999.42 1,998.82 1,999.42 2.0K
14:07 1,999.29 1,999.86 1,998.84 1,999.17 1.3K
14:08 1,998.91 1,998.91 1,997.96 1,998.07 2.2K
14:09 1,998.07 1,998.09 1,997.18 1,997.75 1.5K
14:10 1,997.31 1,998.01 1,997.02 1,997.02 2.4K
14:11 1,996.91 1,996.94 1,996.32 1,996.41 1.6K
14:12 1,996.64 1,996.64 1,995.56 1,995.66 2.8K
14:13 1,995.44 1,995.70 1,994.80 1,994.89 2.1K
14:14 1,994.80 1,994.80 1,994.22 1,994.22 3.0K
14:15 1,994.43 1,994.61 1,993.19 1,993.51 3.0K
14:16 1,993.71 1,993.71 1,992.83 1,993.38 2.2K
14:17 1,993.67 1,993.67 1,992.86 1,993.19 2.6K
14:18 1,993.33 1,993.33 1,992.08 1,992.14 2.2K
14:19 1,992.77 1,994.37 1,992.77 1,994.37 1.8K
14:20 1,993.86 1,993.86 1,992.42 1,993.10 2.3K
14:21 1,993.63 1,994.24 1,993.42 1,994.23 2.9K
14:22 1,994.83 1,997.58 1,994.35 1,997.58 2.7K
14:23 1,997.80 1,998.91 1,997.37 1,998.16 1.6K
14:24 1,998.29 1,998.45 1,997.77 1,997.92 1.3K
14:25 1,998.14 1,998.29 1,997.78 1,997.81 1.6K
14:26 1,997.82 1,998.71 1,997.45 1,998.10 1.6K
14:27 1,998.49 1,998.65 1,997.89 1,998.46 1.6K
14:28 1,998.07 1,998.30 1,997.50 1,998.01 2.3K
14:29 1,998.01 1,999.15 1,997.73 1,999.15 2.0K
14:30 1,999.08 1,999.08 1,999.08 1,999.08 0.1K
14:31 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:32 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:33 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:34 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:35 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:36 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:37 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:38 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:39 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:40 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:41 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:42 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:43 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:44 1,999.08 1,999.08 1,999.08 1,999.08 0.0K
14:45 1,999.08 1,999.08 1,997.08 1,997.08 15.0K
14:46 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:47 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:48 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:49 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:50 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:51 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:52 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:53 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:54 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:55 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:56 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:57 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:58 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
14:59 1,997.08 1,997.08 1,997.08 1,997.08 0.0K
15:00 1,997.08 1,997.08 1,997.08 1,997.08 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