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 1,968.76 1,970.76 1,968.76 1,970.76 3.6K
09:16 1,970.84 1,972.77 1,970.84 1,972.65 1.2K
09:17 1,972.89 1,973.13 1,972.47 1,972.47 1.8K
09:18 1,972.54 1,972.54 1,971.81 1,971.98 1.6K
09:19 1,971.98 1,972.35 1,971.45 1,972.35 1.8K
09:20 1,972.39 1,973.43 1,972.23 1,973.43 0.9K
09:21 1,973.17 1,973.17 1,972.28 1,972.29 1.1K
09:22 1,972.23 1,972.71 1,972.18 1,972.28 0.7K
09:23 1,972.43 1,973.01 1,972.43 1,972.93 1.0K
09:24 1,972.95 1,973.03 1,972.34 1,972.84 1.3K
09:25 1,972.55 1,972.73 1,972.07 1,972.72 1.1K
09:26 1,972.73 1,973.38 1,972.53 1,972.67 1.1K
09:27 1,973.15 1,973.15 1,972.13 1,972.43 1.3K
09:28 1,971.74 1,972.00 1,971.47 1,971.56 1.0K
09:29 1,971.83 1,972.34 1,971.61 1,971.93 0.9K
09:30 1,972.23 1,972.44 1,971.89 1,972.32 1.1K
09:31 1,971.98 1,972.49 1,971.98 1,972.24 1.1K
09:32 1,972.35 1,972.50 1,971.81 1,972.39 1.0K
09:33 1,972.21 1,972.62 1,971.90 1,972.62 1.4K
09:34 1,972.67 1,972.68 1,971.93 1,971.93 1.5K
09:35 1,971.96 1,972.07 1,971.38 1,971.59 1.2K
09:36 1,971.80 1,972.05 1,971.37 1,971.80 0.9K
09:37 1,971.99 1,971.99 1,970.52 1,970.52 1.6K
09:38 1,970.96 1,970.96 1,969.88 1,970.63 1.1K
09:39 1,969.89 1,969.89 1,968.90 1,969.44 1.4K
09:40 1,969.51 1,969.64 1,969.29 1,969.50 2.1K
09:41 1,969.53 1,970.05 1,969.47 1,969.47 1.2K
09:42 1,969.58 1,969.80 1,968.99 1,968.99 0.8K
09:43 1,968.99 1,969.38 1,968.94 1,969.37 1.0K
09:44 1,969.01 1,969.39 1,968.93 1,968.95 1.3K
09:45 1,968.84 1,968.84 1,968.10 1,968.40 1.5K
09:46 1,968.21 1,968.24 1,967.20 1,967.20 2.0K
09:47 1,967.06 1,967.44 1,966.39 1,966.43 1.4K
09:48 1,966.18 1,966.18 1,965.67 1,965.67 1.6K
09:49 1,965.32 1,965.49 1,964.36 1,964.44 2.3K
09:50 1,964.08 1,964.08 1,962.80 1,963.09 3.0K
09:51 1,963.12 1,963.15 1,961.96 1,962.17 3.0K
09:52 1,962.03 1,962.03 1,960.49 1,960.68 2.1K
09:53 1,961.29 1,962.32 1,961.29 1,962.06 1.7K
09:54 1,962.24 1,962.32 1,961.42 1,961.57 1.8K
09:55 1,961.62 1,961.94 1,961.27 1,961.27 1.9K
09:56 1,961.16 1,962.29 1,961.16 1,962.12 1.0K
09:57 1,961.96 1,962.83 1,961.80 1,962.80 1.3K
09:58 1,962.53 1,962.75 1,962.16 1,962.75 1.2K
09:59 1,962.66 1,963.71 1,962.66 1,963.44 1.3K
10:00 1,963.37 1,963.92 1,963.07 1,963.92 0.9K
10:01 1,963.66 1,963.69 1,962.84 1,963.05 0.9K
10:02 1,962.83 1,962.83 1,962.09 1,962.35 1.5K
10:03 1,962.46 1,963.12 1,962.33 1,962.52 0.9K
10:04 1,962.55 1,963.36 1,962.28 1,963.36 1.0K
10:05 1,963.50 1,963.51 1,962.26 1,962.30 1.6K
10:06 1,962.20 1,962.63 1,961.86 1,962.63 1.3K
10:07 1,962.49 1,963.03 1,962.40 1,963.02 1.7K
10:08 1,963.20 1,964.47 1,963.20 1,963.79 1.7K
10:09 1,963.67 1,964.44 1,963.67 1,964.26 1.8K
10:10 1,964.13 1,964.67 1,963.96 1,964.12 2.2K
10:11 1,965.10 1,966.28 1,965.10 1,966.28 3.4K
10:12 1,966.47 1,968.04 1,966.28 1,968.04 2.0K
10:13 1,967.90 1,968.52 1,967.90 1,968.43 1.9K
10:14 1,968.65 1,968.78 1,968.30 1,968.76 1.9K
10:15 1,968.81 1,970.01 1,968.81 1,969.14 1.8K
10:16 1,969.32 1,969.91 1,969.27 1,969.36 1.5K
10:17 1,969.33 1,969.33 1,968.89 1,969.13 0.8K
10:18 1,969.25 1,969.92 1,969.25 1,969.92 2.7K
10:19 1,969.75 1,969.90 1,969.36 1,969.36 1.9K
10:20 1,969.61 1,970.42 1,969.61 1,969.95 3.0K
10:21 1,970.23 1,972.06 1,970.11 1,972.06 3.6K
10:22 1,972.28 1,974.36 1,972.28 1,974.29 3.0K
10:23 1,974.25 1,974.64 1,974.21 1,974.21 2.7K
10:24 1,974.59 1,975.58 1,974.33 1,975.58 2.6K
10:25 1,975.67 1,975.67 1,975.15 1,975.60 2.6K
10:26 1,975.92 1,977.43 1,975.92 1,976.84 2.0K
10:27 1,976.55 1,977.34 1,976.55 1,977.28 1.4K
10:28 1,977.35 1,977.35 1,976.80 1,976.92 1.0K
10:29 1,977.12 1,977.61 1,976.77 1,977.16 1.2K
10:30 1,977.29 1,977.40 1,976.66 1,977.29 2.0K
10:31 1,977.47 1,977.47 1,976.82 1,977.09 1.3K
10:32 1,977.32 1,977.58 1,976.83 1,976.94 1.8K
10:33 1,977.21 1,977.21 1,976.34 1,976.58 1.2K
10:34 1,976.33 1,977.06 1,976.25 1,976.46 0.8K
10:35 1,976.52 1,976.67 1,975.67 1,975.80 1.2K
10:36 1,975.66 1,975.66 1,973.93 1,973.93 0.7K
10:37 1,973.99 1,974.28 1,973.62 1,974.08 1.1K
10:38 1,974.13 1,974.34 1,973.80 1,974.34 0.7K
10:39 1,973.81 1,973.95 1,973.25 1,973.25 1.6K
10:40 1,973.27 1,973.27 1,972.85 1,973.27 0.6K
10:41 1,973.08 1,973.45 1,972.39 1,972.39 0.9K
10:42 1,972.71 1,973.08 1,971.94 1,971.94 0.8K
10:43 1,971.99 1,972.51 1,971.84 1,971.99 0.6K
10:44 1,971.83 1,971.90 1,971.27 1,971.68 0.7K
10:45 1,971.49 1,971.71 1,971.14 1,971.31 0.5K
10:46 1,970.82 1,971.66 1,970.82 1,971.64 1.0K
10:47 1,971.70 1,971.71 1,970.97 1,970.97 0.4K
10:48 1,970.97 1,971.01 1,970.12 1,970.12 0.8K
10:49 1,970.43 1,970.43 1,969.22 1,969.80 0.9K
10:50 1,969.93 1,969.93 1,969.17 1,969.77 0.4K
10:51 1,969.39 1,969.55 1,969.29 1,969.42 1.9K
10:52 1,969.50 1,969.82 1,969.41 1,969.50 0.9K
10:53 1,969.73 1,969.73 1,968.93 1,968.93 1.1K
10:54 1,969.16 1,969.41 1,968.91 1,969.03 1.2K
10:55 1,968.96 1,969.66 1,968.74 1,969.48 0.7K
10:56 1,969.51 1,970.02 1,969.30 1,969.81 0.9K
10:57 1,969.85 1,970.12 1,969.59 1,969.59 0.7K
10:58 1,969.59 1,970.17 1,969.50 1,970.07 0.5K
10:59 1,969.67 1,970.65 1,969.67 1,970.17 0.6K
11:00 1,970.39 1,970.71 1,970.34 1,970.34 0.7K
11:01 1,970.38 1,970.67 1,970.23 1,970.58 0.8K
11:02 1,970.45 1,970.61 1,970.24 1,970.45 0.8K
11:03 1,970.60 1,970.62 1,970.14 1,970.14 0.9K
11:04 1,970.37 1,970.71 1,969.97 1,970.48 0.8K
11:05 1,970.38 1,970.55 1,970.02 1,970.06 0.8K
11:06 1,970.02 1,970.98 1,970.02 1,970.32 0.7K
11:07 1,970.64 1,970.94 1,970.39 1,970.61 0.8K
11:08 1,970.38 1,970.47 1,970.16 1,970.31 0.5K
11:09 1,970.09 1,970.09 1,969.48 1,969.48 0.8K
11:10 1,969.30 1,970.27 1,969.30 1,969.67 0.5K
11:11 1,969.78 1,969.78 1,968.82 1,969.27 1.0K
11:12 1,968.90 1,969.45 1,968.90 1,968.93 0.6K
11:13 1,969.28 1,969.49 1,968.85 1,968.85 0.7K
11:14 1,968.69 1,969.30 1,968.62 1,969.07 1.6K
11:15 1,969.12 1,969.30 1,968.96 1,968.98 0.6K
11:16 1,968.69 1,968.81 1,968.16 1,968.21 0.7K
11:17 1,968.29 1,968.75 1,967.75 1,967.77 0.4K
11:18 1,967.76 1,968.01 1,967.18 1,967.60 0.5K
11:19 1,967.46 1,967.85 1,967.29 1,967.85 1.1K
11:20 1,967.81 1,967.81 1,967.00 1,967.50 0.5K
11:21 1,967.58 1,967.76 1,966.83 1,966.91 1.1K
11:22 1,967.26 1,967.34 1,966.84 1,967.21 0.9K
11:23 1,967.19 1,967.21 1,966.17 1,966.21 1.1K
11:24 1,966.27 1,966.68 1,966.10 1,966.10 0.6K
11:25 1,965.82 1,966.29 1,965.69 1,966.29 1.0K
11:26 1,966.21 1,966.21 1,965.90 1,965.90 0.6K
11:27 1,965.69 1,965.69 1,964.67 1,965.35 1.0K
11:28 1,965.17 1,965.17 1,964.19 1,964.19 0.9K
11:29 1,964.23 1,964.28 1,963.59 1,963.65 1.7K
11:30 1,963.81 1,964.04 1,963.81 1,964.04 0.0K
11:31 1,964.04 1,964.04 1,964.04 1,964.04 0.0K
11:32 1,964.04 1,964.04 1,964.04 1,964.04 0.0K
13:00 1,963.75 1,963.84 1,961.72 1,961.72 4.2K
13:01 1,961.90 1,962.33 1,961.78 1,961.78 1.8K
13:02 1,961.96 1,962.13 1,961.82 1,961.98 1.0K
13:03 1,962.12 1,962.58 1,962.06 1,962.22 1.3K
13:04 1,962.19 1,962.85 1,961.89 1,962.69 1.3K
13:05 1,963.30 1,963.38 1,962.86 1,963.23 1.5K
13:06 1,963.08 1,963.49 1,962.88 1,963.25 1.2K
13:07 1,963.40 1,963.69 1,962.71 1,963.53 0.7K
13:08 1,963.72 1,963.92 1,963.70 1,963.79 0.9K
13:09 1,963.31 1,964.22 1,963.31 1,963.92 0.7K
13:10 1,963.75 1,964.07 1,962.94 1,963.69 1.1K
13:11 1,963.36 1,963.40 1,962.83 1,963.07 1.4K
13:12 1,962.91 1,963.56 1,962.39 1,963.03 1.2K
13:13 1,963.04 1,963.63 1,962.76 1,963.13 1.4K
13:14 1,963.33 1,963.89 1,963.29 1,963.35 1.4K
13:15 1,963.74 1,964.05 1,963.05 1,963.35 1.4K
13:16 1,963.31 1,963.65 1,962.93 1,963.56 0.7K
13:17 1,963.55 1,963.85 1,962.99 1,963.45 0.8K
13:18 1,963.31 1,963.77 1,963.11 1,963.62 1.0K
13:19 1,963.87 1,964.14 1,963.38 1,963.59 1.9K
13:20 1,963.53 1,964.11 1,963.33 1,963.43 1.2K
13:21 1,963.42 1,964.02 1,963.17 1,963.17 1.1K
13:22 1,963.15 1,963.35 1,962.52 1,962.58 1.5K
13:23 1,962.80 1,963.25 1,962.63 1,963.21 0.9K
13:24 1,963.25 1,963.31 1,962.41 1,962.95 1.2K
13:25 1,962.49 1,963.05 1,961.82 1,963.05 1.3K
13:26 1,962.85 1,963.12 1,962.35 1,962.92 1.0K
13:27 1,963.04 1,963.31 1,962.15 1,962.58 1.8K
13:28 1,963.13 1,963.64 1,962.88 1,963.64 2.2K
13:29 1,963.77 1,963.86 1,963.32 1,963.79 1.5K
13:30 1,963.79 1,965.05 1,963.78 1,964.93 2.0K
13:31 1,964.84 1,964.95 1,964.23 1,964.23 2.2K
13:32 1,964.55 1,964.93 1,964.28 1,964.77 1.7K
13:33 1,965.10 1,965.10 1,964.54 1,964.68 1.5K
13:34 1,964.60 1,965.03 1,964.44 1,964.58 1.6K
13:35 1,964.67 1,964.72 1,964.25 1,964.25 1.3K
13:36 1,964.46 1,965.07 1,964.00 1,964.00 1.1K
13:37 1,964.66 1,965.06 1,964.43 1,964.80 1.3K
13:38 1,964.31 1,964.43 1,963.81 1,964.09 1.3K
13:39 1,963.99 1,964.52 1,963.89 1,964.12 1.3K
13:40 1,964.13 1,965.07 1,964.13 1,964.29 1.5K
13:41 1,964.26 1,964.47 1,963.85 1,963.95 2.2K
13:42 1,964.11 1,964.11 1,963.43 1,963.75 1.2K
13:43 1,963.72 1,963.82 1,963.35 1,963.56 1.1K
13:44 1,963.06 1,963.57 1,962.97 1,963.11 1.1K
13:45 1,963.14 1,963.97 1,962.92 1,963.92 1.6K
13:46 1,964.07 1,964.07 1,963.22 1,963.40 1.6K
13:47 1,963.80 1,963.80 1,962.48 1,962.59 1.5K
13:48 1,963.39 1,963.39 1,962.04 1,962.04 2.0K
13:49 1,962.08 1,962.11 1,961.07 1,961.07 2.7K
13:50 1,960.58 1,960.85 1,959.51 1,959.56 3.1K
13:51 1,959.87 1,959.87 1,958.33 1,958.41 2.1K
13:52 1,958.40 1,958.92 1,957.57 1,957.57 2.2K
13:53 1,957.65 1,958.21 1,957.26 1,958.21 2.5K
13:54 1,958.30 1,958.30 1,957.34 1,958.22 2.6K
13:55 1,958.09 1,958.33 1,957.72 1,957.91 1.2K
13:56 1,958.09 1,958.45 1,957.88 1,957.88 1.1K
13:57 1,958.41 1,959.90 1,958.04 1,959.83 1.0K
13:58 1,959.71 1,960.21 1,959.20 1,959.83 1.3K
13:59 1,959.54 1,959.96 1,959.54 1,959.96 1.7K
14:00 1,959.82 1,960.46 1,959.73 1,959.83 1.0K
14:01 1,960.02 1,960.63 1,959.73 1,960.35 1.0K
14:02 1,960.18 1,960.18 1,959.62 1,959.73 0.8K
14:03 1,959.62 1,960.19 1,959.40 1,959.92 1.0K
14:04 1,959.97 1,959.97 1,959.29 1,959.60 1.1K
14:05 1,959.61 1,960.16 1,958.79 1,959.13 2.3K
14:06 1,959.59 1,959.68 1,959.12 1,959.12 2.0K
14:07 1,958.87 1,959.55 1,958.87 1,959.01 2.8K
14:08 1,958.85 1,960.21 1,958.85 1,959.79 2.7K
14:09 1,959.81 1,960.29 1,959.50 1,960.05 2.0K
14:10 1,960.33 1,960.67 1,960.04 1,960.29 2.5K
14:11 1,960.21 1,960.92 1,960.19 1,960.64 1.8K
14:12 1,960.70 1,961.04 1,960.30 1,960.46 1.4K
14:13 1,960.32 1,961.03 1,960.32 1,960.73 1.6K
14:14 1,960.36 1,961.13 1,960.28 1,960.91 1.8K
14:15 1,960.76 1,960.78 1,960.15 1,960.60 1.2K
14:16 1,960.44 1,961.11 1,960.44 1,961.11 0.9K
14:17 1,961.08 1,961.38 1,960.23 1,960.53 0.8K
14:18 1,960.63 1,961.44 1,960.43 1,961.10 1.3K
14:19 1,961.38 1,961.66 1,960.88 1,960.88 1.5K
14:20 1,961.06 1,961.83 1,960.99 1,961.83 1.4K
14:21 1,961.55 1,961.88 1,961.07 1,961.36 1.1K
14:22 1,961.28 1,961.60 1,960.68 1,960.68 1.5K
14:23 1,960.82 1,961.83 1,960.79 1,961.53 1.7K
14:24 1,961.58 1,962.32 1,961.58 1,962.16 1.2K
14:25 1,962.09 1,963.69 1,962.09 1,963.28 1.5K
14:26 1,963.18 1,963.88 1,963.01 1,963.44 1.5K
14:27 1,963.20 1,964.27 1,963.20 1,963.56 1.8K
14:28 1,963.88 1,963.88 1,963.24 1,963.84 2.8K
14:29 1,963.87 1,964.52 1,963.58 1,964.39 2.1K
14:30 1,965.15 1,965.15 1,965.15 1,965.15 0.2K
14:31 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:32 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:33 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:34 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:35 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:36 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:37 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:38 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:39 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:40 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:41 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:42 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:43 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:44 1,965.15 1,965.15 1,965.15 1,965.15 0.0K
14:45 1,961.03 1,961.03 1,961.03 1,961.03 14.2K
14:46 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:47 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:48 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:49 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:50 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:51 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:52 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:53 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:54 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:55 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:56 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:57 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:58 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
14:59 1,961.03 1,961.03 1,961.03 1,961.03 0.0K
15:00 1,961.03 1,961.03 1,961.03 1,961.03 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