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 1,978.35 1,978.83 1,977.53 1,977.54 11.2K
09:16 1,977.20 1,977.52 1,975.74 1,975.74 3.4K
09:17 1,975.15 1,975.15 1,973.34 1,973.34 4.0K
09:18 1,973.31 1,974.17 1,973.10 1,973.66 4.6K
09:19 1,973.97 1,975.22 1,973.46 1,975.21 3.3K
09:20 1,975.34 1,977.11 1,974.95 1,977.11 3.4K
09:21 1,976.95 1,978.21 1,976.95 1,978.21 3.9K
09:22 1,978.29 1,979.24 1,978.07 1,978.88 2.7K
09:23 1,979.06 1,980.16 1,979.06 1,979.94 2.5K
09:24 1,979.71 1,981.48 1,979.64 1,981.48 2.5K
09:25 1,981.36 1,982.44 1,981.36 1,981.85 2.3K
09:26 1,981.62 1,982.87 1,981.62 1,982.26 3.6K
09:27 1,982.46 1,983.92 1,982.25 1,983.49 3.5K
09:28 1,983.42 1,983.96 1,983.07 1,983.58 2.8K
09:29 1,983.02 1,983.47 1,982.70 1,983.46 3.1K
09:30 1,983.42 1,983.47 1,982.29 1,982.57 3.3K
09:31 1,982.55 1,982.55 1,981.38 1,981.38 3.1K
09:32 1,981.11 1,981.83 1,980.99 1,981.76 3.2K
09:33 1,980.75 1,981.59 1,980.41 1,980.88 3.5K
09:34 1,980.36 1,981.46 1,980.36 1,981.31 3.2K
09:35 1,981.20 1,981.67 1,980.70 1,981.46 4.6K
09:36 1,982.07 1,982.14 1,981.43 1,981.68 3.5K
09:37 1,982.32 1,982.72 1,982.25 1,982.61 3.3K
09:38 1,982.53 1,982.92 1,982.44 1,982.62 1.9K
09:39 1,982.71 1,983.23 1,982.57 1,982.85 1.8K
09:40 1,983.17 1,983.67 1,983.17 1,983.32 3.2K
09:41 1,983.43 1,984.11 1,983.43 1,983.70 1.8K
09:42 1,984.29 1,984.57 1,983.82 1,983.92 2.0K
09:43 1,984.61 1,984.85 1,984.30 1,984.30 1.6K
09:44 1,984.30 1,984.65 1,984.29 1,984.65 2.3K
09:45 1,984.68 1,986.58 1,984.56 1,986.58 1.3K
09:46 1,986.62 1,986.62 1,986.14 1,986.27 1.4K
09:47 1,986.22 1,986.73 1,985.62 1,986.73 1.3K
09:48 1,986.93 1,986.98 1,986.41 1,986.79 2.0K
09:49 1,986.71 1,986.73 1,986.23 1,986.59 3.0K
09:50 1,986.77 1,987.76 1,986.77 1,987.33 1.2K
09:51 1,987.46 1,987.46 1,986.84 1,987.03 2.5K
09:52 1,987.02 1,987.38 1,986.43 1,987.36 1.8K
09:53 1,987.49 1,987.60 1,986.31 1,987.10 1.5K
09:54 1,987.06 1,987.06 1,986.38 1,986.73 1.3K
09:55 1,986.78 1,987.02 1,986.39 1,986.39 1.4K
09:56 1,986.38 1,987.07 1,986.38 1,986.61 1.6K
09:57 1,986.58 1,986.71 1,986.02 1,986.14 1.0K
09:58 1,986.09 1,986.75 1,985.72 1,986.73 0.7K
09:59 1,986.69 1,987.17 1,986.65 1,986.84 0.8K
10:00 1,987.18 1,987.18 1,986.68 1,986.82 1.4K
10:01 1,987.26 1,987.33 1,986.34 1,986.81 1.0K
10:02 1,986.72 1,987.28 1,986.59 1,987.11 1.2K
10:03 1,987.11 1,987.70 1,987.11 1,987.14 1.3K
10:04 1,986.95 1,987.66 1,986.95 1,987.39 1.7K
10:05 1,987.08 1,987.82 1,987.04 1,987.82 2.3K
10:06 1,987.63 1,988.06 1,987.31 1,987.97 2.4K
10:07 1,987.98 1,987.98 1,987.33 1,987.64 1.4K
10:08 1,987.58 1,988.10 1,987.02 1,987.23 1.6K
10:09 1,987.16 1,987.61 1,986.84 1,987.15 1.1K
10:10 1,987.32 1,987.98 1,986.79 1,986.97 0.9K
10:11 1,987.28 1,987.66 1,987.03 1,987.64 0.9K
10:12 1,987.57 1,987.77 1,986.88 1,987.02 2.1K
10:13 1,987.08 1,987.39 1,986.36 1,986.53 0.6K
10:14 1,986.06 1,986.28 1,985.75 1,986.24 1.1K
10:15 1,986.68 1,986.68 1,985.12 1,986.07 1.1K
10:16 1,986.07 1,986.09 1,985.40 1,985.40 1.0K
10:17 1,985.14 1,985.63 1,985.03 1,985.03 0.9K
10:18 1,985.03 1,985.42 1,984.66 1,985.42 1.1K
10:19 1,985.10 1,985.29 1,984.71 1,985.04 1.1K
10:20 1,985.19 1,985.19 1,984.31 1,984.31 2.0K
10:21 1,984.57 1,984.59 1,984.07 1,984.07 1.6K
10:22 1,984.00 1,984.12 1,983.18 1,983.18 1.5K
10:23 1,983.62 1,983.84 1,983.20 1,983.67 0.7K
10:24 1,984.04 1,984.15 1,983.71 1,983.83 0.8K
10:25 1,983.77 1,983.96 1,983.28 1,983.43 0.9K
10:26 1,983.34 1,983.34 1,982.60 1,982.60 1.1K
10:27 1,982.51 1,983.47 1,982.51 1,982.94 1.3K
10:28 1,982.98 1,983.45 1,982.76 1,983.27 1.1K
10:29 1,983.26 1,983.80 1,983.24 1,983.80 0.8K
10:30 1,983.77 1,983.99 1,983.38 1,983.38 1.0K
10:31 1,983.69 1,983.69 1,983.21 1,983.50 1.2K
10:32 1,983.66 1,984.05 1,983.63 1,983.81 2.0K
10:33 1,983.69 1,983.93 1,983.54 1,983.92 1.4K
10:34 1,983.97 1,983.97 1,983.39 1,983.75 0.8K
10:35 1,983.84 1,984.70 1,983.84 1,984.70 1.7K
10:36 1,984.72 1,984.72 1,983.96 1,984.11 0.9K
10:37 1,984.11 1,984.68 1,984.06 1,984.57 0.6K
10:38 1,984.36 1,984.68 1,984.07 1,984.68 0.7K
10:39 1,984.61 1,984.84 1,984.51 1,984.52 0.8K
10:40 1,985.50 1,985.59 1,985.28 1,985.39 0.7K
10:41 1,985.72 1,985.83 1,985.14 1,985.14 0.8K
10:42 1,985.11 1,985.35 1,984.78 1,985.35 1.1K
10:43 1,985.34 1,985.34 1,984.53 1,984.56 0.7K
10:44 1,984.42 1,985.12 1,984.42 1,985.07 0.5K
10:45 1,985.10 1,985.81 1,984.81 1,985.81 0.6K
10:46 1,985.64 1,985.69 1,985.25 1,985.36 0.3K
10:47 1,985.27 1,985.54 1,985.12 1,985.50 0.9K
10:48 1,985.49 1,985.87 1,985.13 1,985.87 0.9K
10:49 1,986.07 1,986.44 1,985.79 1,985.79 0.8K
10:50 1,985.75 1,986.37 1,985.75 1,986.34 1.0K
10:51 1,986.47 1,987.37 1,986.16 1,987.37 1.2K
10:52 1,987.38 1,987.77 1,987.17 1,987.68 1.3K
10:53 1,987.61 1,988.91 1,987.61 1,988.88 1.9K
10:54 1,988.89 1,989.23 1,988.89 1,989.12 1.6K
10:55 1,989.49 1,990.40 1,989.49 1,990.33 1.5K
10:56 1,990.27 1,990.76 1,990.10 1,990.76 2.3K
10:57 1,991.32 1,991.63 1,991.08 1,991.35 0.8K
10:58 1,990.86 1,991.61 1,990.86 1,990.91 0.9K
10:59 1,990.88 1,991.90 1,990.88 1,991.66 1.2K
11:00 1,992.03 1,992.79 1,991.72 1,992.79 1.2K
11:01 1,992.73 1,992.73 1,991.91 1,992.01 1.5K
11:02 1,992.34 1,993.16 1,992.31 1,993.16 1.1K
11:03 1,993.08 1,993.16 1,992.39 1,992.63 1.1K
11:04 1,992.55 1,992.78 1,992.51 1,992.73 0.6K
11:05 1,992.73 1,992.97 1,992.07 1,992.82 0.9K
11:06 1,992.85 1,993.11 1,992.49 1,993.11 2.1K
11:07 1,993.10 1,993.10 1,992.19 1,992.39 1.0K
11:08 1,992.34 1,992.87 1,992.28 1,992.87 0.8K
11:09 1,993.08 1,993.73 1,992.90 1,992.90 0.7K
11:10 1,993.00 1,993.00 1,990.07 1,990.88 0.6K
11:11 1,991.04 1,991.24 1,990.83 1,990.93 0.4K
11:12 1,990.81 1,990.95 1,989.53 1,989.53 0.7K
11:13 1,989.72 1,990.00 1,989.42 1,989.90 0.8K
11:14 1,989.91 1,989.91 1,988.98 1,989.29 0.7K
11:15 1,989.05 1,989.91 1,989.05 1,989.87 0.9K
11:16 1,989.87 1,990.30 1,989.76 1,989.80 0.5K
11:17 1,989.73 1,990.10 1,988.98 1,988.98 0.5K
11:18 1,988.83 1,989.06 1,988.53 1,988.71 0.5K
11:19 1,988.71 1,989.07 1,988.62 1,988.88 1.7K
11:20 1,988.86 1,988.96 1,988.56 1,988.58 0.4K
11:21 1,988.93 1,989.21 1,988.54 1,988.54 0.5K
11:22 1,988.72 1,988.88 1,988.40 1,988.40 0.4K
11:23 1,988.50 1,988.93 1,988.25 1,988.38 0.6K
11:24 1,988.35 1,988.55 1,988.15 1,988.55 0.4K
11:25 1,988.45 1,988.48 1,988.19 1,988.36 0.5K
11:26 1,988.38 1,988.49 1,988.15 1,988.29 0.3K
11:27 1,988.47 1,988.85 1,988.47 1,988.85 0.6K
11:28 1,988.81 1,989.04 1,988.62 1,989.04 0.4K
11:29 1,989.18 1,989.43 1,989.06 1,989.43 0.5K
11:30 1,989.38 1,989.38 1,989.38 1,989.38 0.0K
11:31 1,989.38 1,989.38 1,989.38 1,989.38 0.0K
11:32 1,989.38 1,989.38 1,989.38 1,989.38 0.0K
13:00 1,989.01 1,989.01 1,987.31 1,987.31 2.8K
13:01 1,987.91 1,988.07 1,987.56 1,987.56 0.6K
13:02 1,987.63 1,987.80 1,987.13 1,987.36 0.8K
13:03 1,987.34 1,987.62 1,986.92 1,986.97 0.5K
13:04 1,987.40 1,987.93 1,987.07 1,987.93 1.0K
13:05 1,988.03 1,988.03 1,987.25 1,987.30 0.4K
13:06 1,987.23 1,987.36 1,987.11 1,987.15 0.9K
13:07 1,987.10 1,988.35 1,987.10 1,987.97 1.1K
13:08 1,987.69 1,988.54 1,987.69 1,988.20 1.1K
13:09 1,988.22 1,988.59 1,988.19 1,988.25 1.0K
13:10 1,988.58 1,989.02 1,988.03 1,988.48 0.7K
13:11 1,988.53 1,989.29 1,988.53 1,988.79 0.9K
13:12 1,988.48 1,989.87 1,988.45 1,989.78 2.2K
13:13 1,989.69 1,990.03 1,989.31 1,989.31 1.3K
13:14 1,989.22 1,989.69 1,989.22 1,989.67 1.0K
13:15 1,989.62 1,990.25 1,989.58 1,990.05 1.1K
13:16 1,990.35 1,990.95 1,990.21 1,990.95 1.3K
13:17 1,991.05 1,991.61 1,990.85 1,991.61 2.6K
13:18 1,991.62 1,992.99 1,991.62 1,992.99 2.9K
13:19 1,993.04 1,994.05 1,993.04 1,994.05 3.5K
13:20 1,994.41 1,994.86 1,994.03 1,994.24 2.1K
13:21 1,994.45 1,995.04 1,994.34 1,994.96 2.1K
13:22 1,995.39 1,995.44 1,994.81 1,995.11 2.2K
13:23 1,995.40 1,995.45 1,994.08 1,994.49 1.5K
13:24 1,994.56 1,995.10 1,994.35 1,994.35 1.3K
13:25 1,995.02 1,995.02 1,993.98 1,993.98 1.9K
13:26 1,994.58 1,995.20 1,994.58 1,995.12 2.2K
13:27 1,995.16 1,995.16 1,994.64 1,994.78 1.3K
13:28 1,995.05 1,995.46 1,994.44 1,994.71 1.5K
13:29 1,994.62 1,995.43 1,994.62 1,995.27 0.8K
13:30 1,995.15 1,996.36 1,995.15 1,995.89 1.1K
13:31 1,995.88 1,995.90 1,994.92 1,995.64 1.0K
13:32 1,995.74 1,996.15 1,995.33 1,995.62 1.3K
13:33 1,995.65 1,996.49 1,995.65 1,996.44 2.8K
13:34 1,996.43 1,997.05 1,996.02 1,997.05 3.1K
13:35 1,997.17 1,997.70 1,997.17 1,997.34 3.3K
13:36 1,997.76 1,997.83 1,997.39 1,997.39 2.2K
13:37 1,997.45 1,997.72 1,996.81 1,997.59 1.8K
13:38 1,997.11 1,997.57 1,996.84 1,997.30 1.3K
13:39 1,997.45 1,997.45 1,996.81 1,997.01 1.7K
13:40 1,996.72 1,996.93 1,995.48 1,995.48 2.3K
13:41 1,995.62 1,996.00 1,995.37 1,995.37 1.5K
13:42 1,995.45 1,995.53 1,993.98 1,993.98 1.8K
13:43 1,994.22 1,994.23 1,993.31 1,993.64 1.4K
13:44 1,993.48 1,993.48 1,992.21 1,992.26 0.9K
13:45 1,992.02 1,992.17 1,991.30 1,991.30 2.6K
13:46 1,991.35 1,992.05 1,991.10 1,991.10 1.5K
13:47 1,991.02 1,991.76 1,990.52 1,991.66 1.2K
13:48 1,991.44 1,991.76 1,991.11 1,991.28 1.0K
13:49 1,991.03 1,991.36 1,990.55 1,990.84 1.4K
13:50 1,990.87 1,992.11 1,990.87 1,992.11 1.2K
13:51 1,992.07 1,992.43 1,992.05 1,992.41 0.8K
13:52 1,992.42 1,993.03 1,992.06 1,992.73 1.3K
13:53 1,993.11 1,993.11 1,992.36 1,992.56 1.0K
13:54 1,992.86 1,993.13 1,992.62 1,992.62 1.0K
13:55 1,992.91 1,993.16 1,992.31 1,992.31 0.9K
13:56 1,992.93 1,993.36 1,992.80 1,992.84 1.0K
13:57 1,992.55 1,992.93 1,992.45 1,992.93 0.9K
13:58 1,992.73 1,992.90 1,992.46 1,992.52 0.9K
13:59 1,992.47 1,993.42 1,992.47 1,993.10 1.0K
14:00 1,992.68 1,993.41 1,992.47 1,992.47 1.2K
14:01 1,992.88 1,992.94 1,992.20 1,992.64 0.9K
14:02 1,992.68 1,993.81 1,992.68 1,993.38 1.4K
14:03 1,993.35 1,993.86 1,993.19 1,993.36 1.3K
14:04 1,993.84 1,994.01 1,992.95 1,992.95 1.9K
14:05 1,992.76 1,993.49 1,992.60 1,993.25 1.2K
14:06 1,992.81 1,993.92 1,992.72 1,993.47 1.1K
14:07 1,993.24 1,993.91 1,992.93 1,993.66 0.8K
14:08 1,993.06 1,993.84 1,992.78 1,993.00 1.0K
14:09 1,993.24 1,993.38 1,992.50 1,992.54 0.8K
14:10 1,992.81 1,993.11 1,992.21 1,992.48 1.4K
14:11 1,992.64 1,993.50 1,992.64 1,993.02 1.4K
14:12 1,993.09 1,993.96 1,993.09 1,993.39 0.9K
14:13 1,993.36 1,993.46 1,992.65 1,992.91 1.1K
14:14 1,992.95 1,993.28 1,992.31 1,992.80 2.4K
14:15 1,993.00 1,993.00 1,991.97 1,991.97 1.7K
14:16 1,991.52 1,991.60 1,990.90 1,991.19 2.3K
14:17 1,991.09 1,991.56 1,990.09 1,990.22 1.7K
14:18 1,990.44 1,990.96 1,990.44 1,990.49 3.1K
14:19 1,990.84 1,990.84 1,989.32 1,989.71 1.3K
14:20 1,989.89 1,990.48 1,989.74 1,989.76 1.5K
14:21 1,989.54 1,991.30 1,989.54 1,990.80 2.1K
14:22 1,991.85 1,991.85 1,990.89 1,991.05 2.1K
14:23 1,991.61 1,993.22 1,991.61 1,992.38 1.9K
14:24 1,993.12 1,994.90 1,992.89 1,994.31 1.7K
14:25 1,995.08 1,995.28 1,994.02 1,994.96 1.9K
14:26 1,994.92 1,996.13 1,994.87 1,995.04 1.9K
14:27 1,995.83 1,997.26 1,995.83 1,996.43 2.9K
14:28 1,997.05 1,998.48 1,997.01 1,998.27 2.5K
14:29 1,998.42 1,999.12 1,998.06 1,998.35 2.6K
14:30 1,998.72 1,998.72 1,998.72 1,998.72 0.1K
14:31 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:32 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:33 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:34 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:35 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:36 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:37 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:38 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:39 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:40 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:41 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:42 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:43 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:44 1,998.72 1,998.72 1,998.72 1,998.72 0.0K
14:45 2,003.25 2,003.25 2,003.25 2,003.25 15.7K
14:46 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:47 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:48 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:49 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:50 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:51 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:52 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:53 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:54 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:55 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:56 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:57 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:58 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
14:59 2,003.25 2,003.25 2,003.25 2,003.25 0.0K
15:00 2,003.25 2,003.25 2,003.25 2,003.25 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