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 1,983.77 1,983.77 1,982.20 1,982.20 2.7K
09:16 1,982.64 1,982.97 1,982.36 1,982.96 0.8K
09:17 1,982.67 1,983.38 1,982.43 1,983.22 1.0K
09:18 1,982.90 1,983.62 1,982.18 1,983.62 1.0K
09:19 1,983.27 1,984.86 1,983.20 1,984.69 0.9K
09:20 1,985.51 1,985.51 1,984.49 1,985.01 1.2K
09:21 1,985.34 1,985.34 1,983.91 1,984.37 0.9K
09:22 1,984.67 1,985.09 1,984.34 1,984.59 0.6K
09:23 1,984.25 1,984.25 1,983.07 1,983.45 1.2K
09:24 1,983.21 1,983.21 1,980.70 1,980.70 0.9K
09:25 1,980.47 1,980.94 1,980.09 1,980.43 0.8K
09:26 1,980.20 1,980.76 1,979.96 1,980.76 0.6K
09:27 1,980.28 1,980.28 1,978.74 1,978.89 0.9K
09:28 1,979.05 1,979.19 1,977.95 1,978.04 0.9K
09:29 1,978.06 1,978.06 1,977.21 1,977.21 0.8K
09:30 1,977.70 1,977.90 1,977.10 1,977.10 0.6K
09:31 1,976.48 1,976.48 1,975.73 1,975.92 0.8K
09:32 1,976.09 1,976.69 1,976.04 1,976.62 1.2K
09:33 1,976.01 1,976.43 1,976.01 1,976.21 0.4K
09:34 1,975.97 1,976.91 1,975.77 1,976.42 0.6K
09:35 1,976.26 1,976.46 1,975.69 1,976.39 1.0K
09:36 1,976.35 1,976.35 1,975.83 1,975.83 0.6K
09:37 1,975.82 1,976.00 1,975.74 1,976.00 0.6K
09:38 1,976.25 1,976.40 1,975.64 1,975.67 0.6K
09:39 1,975.64 1,976.38 1,974.87 1,974.87 0.8K
09:40 1,974.84 1,975.56 1,974.84 1,975.51 0.9K
09:41 1,975.04 1,976.25 1,975.01 1,976.25 0.9K
09:42 1,976.40 1,977.09 1,976.34 1,977.02 2.1K
09:43 1,977.35 1,978.23 1,977.05 1,978.18 2.6K
09:44 1,977.97 1,978.68 1,977.92 1,977.99 2.3K
09:45 1,978.25 1,978.93 1,978.25 1,978.93 1.6K
09:46 1,979.07 1,979.10 1,978.11 1,978.68 1.0K
09:47 1,978.57 1,978.91 1,977.98 1,978.39 1.6K
09:48 1,978.57 1,979.15 1,978.38 1,978.65 0.6K
09:49 1,980.19 1,980.19 1,979.46 1,979.55 1.1K
09:50 1,979.64 1,979.92 1,979.36 1,979.55 1.2K
09:51 1,979.12 1,979.98 1,979.12 1,979.19 0.8K
09:52 1,979.38 1,979.65 1,979.25 1,979.44 0.9K
09:53 1,979.20 1,979.60 1,978.87 1,979.20 0.4K
09:54 1,979.33 1,980.26 1,979.33 1,979.70 0.6K
09:55 1,979.65 1,980.18 1,979.43 1,980.18 0.9K
09:56 1,980.25 1,980.37 1,979.74 1,980.31 1.0K
09:57 1,979.93 1,980.02 1,979.57 1,980.02 0.6K
09:58 1,979.30 1,979.68 1,979.30 1,979.43 0.3K
09:59 1,979.70 1,979.70 1,978.72 1,978.72 0.9K
10:00 1,978.60 1,979.16 1,978.60 1,979.08 0.9K
10:01 1,978.72 1,979.15 1,978.19 1,978.25 0.9K
10:02 1,977.90 1,978.13 1,977.77 1,977.77 0.8K
10:03 1,977.70 1,977.84 1,976.73 1,976.82 0.9K
10:04 1,976.96 1,976.97 1,976.48 1,976.65 0.8K
10:05 1,977.07 1,977.27 1,976.57 1,976.57 0.6K
10:06 1,976.48 1,976.48 1,975.01 1,975.10 0.8K
10:07 1,975.28 1,975.28 1,974.81 1,974.89 0.4K
10:08 1,974.75 1,974.83 1,974.32 1,974.65 0.8K
10:09 1,974.56 1,974.78 1,974.37 1,974.77 0.3K
10:10 1,974.39 1,975.10 1,974.39 1,974.79 0.5K
10:11 1,974.70 1,974.85 1,974.40 1,974.65 0.6K
10:12 1,974.40 1,974.45 1,973.87 1,974.10 1.0K
10:13 1,974.07 1,974.07 1,973.71 1,973.90 0.5K
10:14 1,973.80 1,974.27 1,973.80 1,973.98 0.7K
10:15 1,973.95 1,974.37 1,973.93 1,974.21 0.4K
10:16 1,974.33 1,974.67 1,974.14 1,974.56 0.6K
10:17 1,974.39 1,974.46 1,973.90 1,974.45 0.7K
10:18 1,974.33 1,974.33 1,973.37 1,973.37 1.1K
10:19 1,973.40 1,973.61 1,972.51 1,972.51 1.2K
10:20 1,972.71 1,972.96 1,972.06 1,972.06 1.3K
10:21 1,971.82 1,971.82 1,970.44 1,970.99 0.8K
10:22 1,971.25 1,971.32 1,970.61 1,970.82 1.0K
10:23 1,970.61 1,970.82 1,970.41 1,970.56 2.5K
10:24 1,970.45 1,970.45 1,969.83 1,969.83 1.8K
10:25 1,969.36 1,969.88 1,968.63 1,968.63 1.3K
10:26 1,968.40 1,968.50 1,967.55 1,967.68 2.0K
10:27 1,967.65 1,967.65 1,966.71 1,966.74 2.2K
10:28 1,966.65 1,966.84 1,966.39 1,966.39 2.6K
10:29 1,966.11 1,966.11 1,964.98 1,965.91 1.9K
10:30 1,965.85 1,966.13 1,965.51 1,966.13 1.5K
10:31 1,965.93 1,965.93 1,965.39 1,965.39 1.3K
10:32 1,965.39 1,965.71 1,964.84 1,965.55 1.0K
10:33 1,965.53 1,965.83 1,964.13 1,965.15 1.5K
10:34 1,965.12 1,965.54 1,964.89 1,965.10 1.0K
10:35 1,964.74 1,965.19 1,964.21 1,964.37 1.6K
10:36 1,963.99 1,964.69 1,963.51 1,963.97 1.1K
10:37 1,963.88 1,964.38 1,963.73 1,963.81 1.4K
10:38 1,964.15 1,964.63 1,963.89 1,964.61 1.0K
10:39 1,964.38 1,964.41 1,963.85 1,963.99 0.9K
10:40 1,964.14 1,964.74 1,963.90 1,964.56 0.6K
10:41 1,964.58 1,964.58 1,963.93 1,964.55 0.8K
10:42 1,964.55 1,965.08 1,964.32 1,965.05 1.0K
10:43 1,965.05 1,965.27 1,964.71 1,964.71 0.7K
10:44 1,964.88 1,966.01 1,964.87 1,965.33 1.0K
10:45 1,965.53 1,965.53 1,964.77 1,965.44 1.0K
10:46 1,965.44 1,966.39 1,965.44 1,965.71 1.0K
10:47 1,965.66 1,966.66 1,965.62 1,966.36 1.1K
10:48 1,966.76 1,966.76 1,965.22 1,965.37 0.7K
10:49 1,965.00 1,965.31 1,964.34 1,965.31 0.5K
10:50 1,965.31 1,965.98 1,965.31 1,965.97 0.7K
10:51 1,965.67 1,965.79 1,965.03 1,965.47 0.9K
10:52 1,965.60 1,965.60 1,964.79 1,964.84 0.9K
10:53 1,964.74 1,965.75 1,964.67 1,965.32 0.5K
10:54 1,965.63 1,966.06 1,964.94 1,966.06 0.5K
10:55 1,965.75 1,965.83 1,964.45 1,964.73 0.7K
10:56 1,964.97 1,964.97 1,964.18 1,964.56 0.7K
10:57 1,964.27 1,965.16 1,963.99 1,965.04 0.8K
10:58 1,964.90 1,964.90 1,964.12 1,964.81 0.4K
10:59 1,964.78 1,964.96 1,963.41 1,963.91 0.8K
11:00 1,964.12 1,965.12 1,964.04 1,965.12 1.5K
11:01 1,964.60 1,964.78 1,963.91 1,963.91 1.1K
11:02 1,963.92 1,964.98 1,963.92 1,964.67 0.3K
11:03 1,964.75 1,964.75 1,963.54 1,963.58 0.9K
11:04 1,963.20 1,963.95 1,962.94 1,963.81 0.5K
11:05 1,963.94 1,963.94 1,963.13 1,963.23 1.0K
11:06 1,963.17 1,963.17 1,961.94 1,961.97 1.0K
11:07 1,962.49 1,962.92 1,961.52 1,961.61 2.3K
11:08 1,961.43 1,961.43 1,959.47 1,959.65 3.0K
11:09 1,959.50 1,959.50 1,958.24 1,958.32 2.9K
11:10 1,958.43 1,958.79 1,956.48 1,956.48 4.2K
11:11 1,956.03 1,956.26 1,955.08 1,955.08 2.1K
11:12 1,954.52 1,955.52 1,954.10 1,954.71 1.9K
11:13 1,954.03 1,955.74 1,954.03 1,955.74 1.6K
11:14 1,955.12 1,955.58 1,955.02 1,955.24 1.4K
11:15 1,955.02 1,955.53 1,954.37 1,954.72 1.5K
11:16 1,954.90 1,955.42 1,954.87 1,955.41 1.5K
11:17 1,955.49 1,955.49 1,954.87 1,955.35 2.1K
11:18 1,955.32 1,955.55 1,954.52 1,955.55 1.9K
11:19 1,955.35 1,955.50 1,955.06 1,955.24 1.3K
11:20 1,954.99 1,955.69 1,954.99 1,955.01 1.0K
11:21 1,954.93 1,955.62 1,954.93 1,955.18 1.0K
11:22 1,954.98 1,955.81 1,954.86 1,955.69 1.0K
11:23 1,955.68 1,956.65 1,955.68 1,956.65 0.7K
11:24 1,956.49 1,957.28 1,956.07 1,956.17 0.8K
11:25 1,956.53 1,957.28 1,956.51 1,957.28 0.7K
11:26 1,957.05 1,957.39 1,956.54 1,957.27 1.3K
11:27 1,957.15 1,957.52 1,956.59 1,957.40 0.9K
11:28 1,957.69 1,957.87 1,957.06 1,957.73 0.7K
11:29 1,957.42 1,957.82 1,957.32 1,957.50 0.8K
11:30 1,957.70 1,957.70 1,957.70 1,957.70 0.0K
11:31 1,957.70 1,957.70 1,957.70 1,957.70 0.0K
11:32 1,957.70 1,957.70 1,957.70 1,957.70 0.0K
13:00 1,956.90 1,956.90 1,955.37 1,955.37 5.2K
13:01 1,955.36 1,955.51 1,955.03 1,955.16 1.1K
13:02 1,955.32 1,955.87 1,954.99 1,955.86 1.1K
13:03 1,955.91 1,956.23 1,955.45 1,955.45 1.3K
13:04 1,956.00 1,956.20 1,955.49 1,956.20 0.9K
13:05 1,956.19 1,956.68 1,955.93 1,955.93 1.6K
13:06 1,956.01 1,956.86 1,955.55 1,956.81 2.1K
13:07 1,956.77 1,957.92 1,956.54 1,957.92 1.5K
13:08 1,957.97 1,958.65 1,957.90 1,958.48 2.0K
13:09 1,958.42 1,959.30 1,958.36 1,959.30 2.7K
13:10 1,959.45 1,960.23 1,959.16 1,959.60 1.9K
13:11 1,959.63 1,960.15 1,959.45 1,960.09 1.3K
13:12 1,960.24 1,961.30 1,960.11 1,960.59 1.5K
13:13 1,960.60 1,961.69 1,960.60 1,961.48 1.3K
13:14 1,961.47 1,961.73 1,961.10 1,961.10 1.7K
13:15 1,961.53 1,961.90 1,961.52 1,961.90 1.3K
13:16 1,961.54 1,962.58 1,961.54 1,962.39 1.1K
13:17 1,962.32 1,962.33 1,961.49 1,962.02 1.9K
13:18 1,962.39 1,962.39 1,961.61 1,961.90 1.4K
13:19 1,962.20 1,962.57 1,961.99 1,962.27 1.1K
13:20 1,962.15 1,962.19 1,961.76 1,962.04 1.3K
13:21 1,961.94 1,961.94 1,961.25 1,961.65 1.1K
13:22 1,961.57 1,962.27 1,961.56 1,962.02 1.3K
13:23 1,961.69 1,962.23 1,961.51 1,961.77 1.4K
13:24 1,961.92 1,962.14 1,961.67 1,961.96 1.4K
13:25 1,961.53 1,962.05 1,961.37 1,961.76 1.6K
13:26 1,961.51 1,962.32 1,961.35 1,961.86 1.8K
13:27 1,961.94 1,962.36 1,961.67 1,962.05 1.3K
13:28 1,962.22 1,962.62 1,962.22 1,962.23 1.1K
13:29 1,962.02 1,962.13 1,961.50 1,961.77 1.3K
13:30 1,961.68 1,961.68 1,960.43 1,960.50 1.0K
13:31 1,960.53 1,961.41 1,960.36 1,960.49 0.6K
13:32 1,960.17 1,961.29 1,960.17 1,960.82 1.1K
13:33 1,960.76 1,961.55 1,960.62 1,960.62 0.7K
13:34 1,960.78 1,961.32 1,960.47 1,960.47 0.9K
13:35 1,960.60 1,961.48 1,960.52 1,961.31 1.2K
13:36 1,961.56 1,961.56 1,960.80 1,960.80 0.7K
13:37 1,960.95 1,961.43 1,960.78 1,961.43 0.7K
13:38 1,961.41 1,961.41 1,960.50 1,960.59 1.3K
13:39 1,960.00 1,960.00 1,959.11 1,959.60 1.1K
13:40 1,959.01 1,959.25 1,958.65 1,958.65 1.1K
13:41 1,958.49 1,958.52 1,957.87 1,958.38 1.3K
13:42 1,958.55 1,958.56 1,957.45 1,957.45 1.3K
13:43 1,957.74 1,958.85 1,957.56 1,958.85 0.9K
13:44 1,958.98 1,959.16 1,958.81 1,959.15 0.9K
13:45 1,959.22 1,959.63 1,958.95 1,959.07 0.8K
13:46 1,958.91 1,960.42 1,958.91 1,959.61 1.1K
13:47 1,959.68 1,960.02 1,959.27 1,960.02 1.1K
13:48 1,959.92 1,960.47 1,959.70 1,960.47 1.0K
13:49 1,960.63 1,960.74 1,960.45 1,960.49 1.5K
13:50 1,960.41 1,961.20 1,960.41 1,961.20 1.8K
13:51 1,961.33 1,962.31 1,961.33 1,961.81 1.7K
13:52 1,961.93 1,962.69 1,961.74 1,962.69 1.5K
13:53 1,962.49 1,963.02 1,962.49 1,963.02 1.4K
13:54 1,963.22 1,963.75 1,962.88 1,962.95 1.8K
13:55 1,962.91 1,964.13 1,962.91 1,963.73 1.0K
13:56 1,963.67 1,964.93 1,963.67 1,964.89 1.4K
13:57 1,965.01 1,966.22 1,965.01 1,966.09 1.5K
13:58 1,965.80 1,966.95 1,965.80 1,966.91 1.1K
13:59 1,967.14 1,967.52 1,967.06 1,967.12 1.7K
14:00 1,966.97 1,968.02 1,966.37 1,967.51 1.4K
14:01 1,967.87 1,968.39 1,967.56 1,968.09 0.6K
14:02 1,968.22 1,968.57 1,967.91 1,967.97 1.4K
14:03 1,968.26 1,968.76 1,968.26 1,968.76 1.0K
14:04 1,968.92 1,969.47 1,968.52 1,968.68 1.1K
14:05 1,968.19 1,968.25 1,967.34 1,967.36 1.4K
14:06 1,967.15 1,967.16 1,966.14 1,966.17 1.2K
14:07 1,966.44 1,966.86 1,965.69 1,965.69 0.7K
14:08 1,965.33 1,965.52 1,964.86 1,965.03 0.8K
14:09 1,965.18 1,965.18 1,964.26 1,964.92 0.7K
14:10 1,964.90 1,965.30 1,964.79 1,964.79 0.8K
14:11 1,965.16 1,965.19 1,964.78 1,964.92 1.2K
14:12 1,964.77 1,965.26 1,964.70 1,964.87 0.6K
14:13 1,965.10 1,965.54 1,964.97 1,965.16 0.8K
14:14 1,965.28 1,965.62 1,965.06 1,965.09 2.0K
14:15 1,964.89 1,966.12 1,964.89 1,965.87 1.0K
14:16 1,965.47 1,965.77 1,965.30 1,965.65 1.4K
14:17 1,964.70 1,965.45 1,964.70 1,964.93 1.1K
14:18 1,965.11 1,965.29 1,964.70 1,964.87 1.3K
14:19 1,964.42 1,965.10 1,964.14 1,964.79 2.5K
14:20 1,964.74 1,964.93 1,964.38 1,964.43 2.2K
14:21 1,964.21 1,964.21 1,963.41 1,963.56 1.2K
14:22 1,963.35 1,964.07 1,963.23 1,963.91 1.2K
14:23 1,963.63 1,963.89 1,963.09 1,963.09 1.2K
14:24 1,963.19 1,964.07 1,962.85 1,964.07 1.4K
14:25 1,964.24 1,964.61 1,963.68 1,963.84 1.9K
14:26 1,964.00 1,965.54 1,964.00 1,965.36 1.2K
14:27 1,965.12 1,967.20 1,964.55 1,966.82 2.6K
14:28 1,966.87 1,967.91 1,966.76 1,967.53 1.4K
14:29 1,967.87 1,967.87 1,967.22 1,967.86 1.6K
14:30 1,967.67 1,967.67 1,967.67 1,967.67 0.1K
14:31 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:32 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:33 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:34 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:35 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:36 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:37 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:38 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:39 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:40 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:41 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:42 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:43 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:44 1,967.67 1,967.67 1,967.67 1,967.67 0.0K
14:45 1,971.05 1,971.05 1,971.05 1,971.05 14.0K
14:46 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:47 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:48 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:49 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:50 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:51 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:52 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:53 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:54 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:55 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:56 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:57 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:58 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
14:59 1,971.05 1,971.05 1,971.05 1,971.05 0.0K
15:00 1,971.05 1,971.05 1,971.05 1,971.05 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