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 1,964.26 1,965.00 1,964.20 1,965.00 4.2K
09:16 1,965.00 1,965.10 1,964.45 1,964.67 1.2K
09:17 1,964.34 1,964.56 1,963.24 1,963.24 1.1K
09:18 1,963.13 1,963.13 1,962.47 1,962.47 1.8K
09:19 1,962.46 1,963.12 1,962.16 1,962.52 1.6K
09:20 1,963.05 1,963.05 1,961.92 1,961.92 1.6K
09:21 1,962.04 1,962.17 1,961.29 1,961.29 1.1K
09:22 1,961.44 1,961.62 1,960.77 1,960.84 1.3K
09:23 1,961.02 1,961.08 1,960.40 1,960.40 1.2K
09:24 1,960.09 1,960.38 1,959.20 1,960.01 1.1K
09:25 1,958.99 1,959.35 1,958.42 1,958.75 0.6K
09:26 1,958.67 1,959.20 1,958.49 1,958.87 0.9K
09:27 1,958.56 1,958.57 1,957.86 1,957.86 1.1K
09:28 1,957.98 1,958.86 1,957.87 1,958.40 1.3K
09:29 1,958.50 1,958.66 1,958.00 1,958.51 1.1K
09:30 1,958.45 1,958.53 1,958.00 1,958.51 0.8K
09:31 1,959.02 1,959.02 1,958.13 1,958.13 0.9K
09:32 1,958.28 1,958.79 1,958.16 1,958.16 1.1K
09:33 1,957.38 1,958.04 1,957.38 1,957.71 1.0K
09:34 1,957.51 1,957.52 1,956.97 1,957.44 1.4K
09:35 1,957.45 1,957.64 1,956.94 1,957.47 1.1K
09:36 1,957.13 1,957.99 1,956.82 1,957.68 1.5K
09:37 1,958.20 1,958.34 1,957.96 1,958.06 1.1K
09:38 1,958.06 1,958.50 1,957.48 1,958.19 0.7K
09:39 1,958.31 1,958.59 1,957.69 1,957.69 1.2K
09:40 1,957.75 1,958.39 1,957.63 1,957.67 0.9K
09:41 1,958.11 1,958.20 1,957.40 1,957.80 0.9K
09:42 1,957.76 1,957.80 1,957.17 1,957.17 1.6K
09:43 1,957.02 1,957.58 1,957.02 1,957.41 1.2K
09:44 1,957.27 1,957.76 1,956.74 1,957.10 1.8K
09:45 1,957.01 1,957.56 1,956.77 1,956.77 1.1K
09:46 1,956.66 1,956.66 1,955.62 1,956.20 1.3K
09:47 1,955.78 1,956.36 1,955.18 1,956.16 1.2K
09:48 1,955.91 1,956.21 1,955.38 1,955.43 1.5K
09:49 1,955.29 1,955.79 1,955.13 1,955.64 1.3K
09:50 1,955.75 1,955.75 1,954.62 1,954.80 1.2K
09:51 1,954.94 1,954.94 1,954.68 1,954.70 2.2K
09:52 1,954.73 1,954.73 1,953.20 1,953.20 2.4K
09:53 1,953.20 1,953.20 1,952.52 1,952.94 1.7K
09:54 1,952.77 1,952.96 1,952.39 1,952.45 1.9K
09:55 1,952.12 1,952.36 1,951.51 1,951.51 2.3K
09:56 1,951.31 1,951.35 1,950.52 1,950.88 2.0K
09:57 1,950.45 1,950.87 1,950.33 1,950.39 2.7K
09:58 1,950.10 1,950.60 1,949.61 1,949.61 1.2K
09:59 1,949.99 1,950.39 1,949.54 1,950.31 1.0K
10:00 1,950.27 1,950.87 1,950.17 1,950.61 1.7K
10:01 1,950.47 1,950.89 1,950.31 1,950.89 0.9K
10:02 1,950.98 1,950.98 1,949.93 1,949.93 1.3K
10:03 1,949.85 1,950.15 1,949.70 1,950.02 1.0K
10:04 1,950.03 1,950.03 1,949.21 1,949.50 1.2K
10:05 1,949.47 1,949.90 1,949.43 1,949.73 1.5K
10:06 1,949.63 1,949.88 1,948.73 1,949.20 1.2K
10:07 1,948.90 1,949.17 1,948.08 1,948.37 1.7K
10:08 1,948.38 1,948.38 1,947.35 1,947.58 2.6K
10:09 1,947.35 1,947.58 1,946.42 1,946.66 1.8K
10:10 1,946.63 1,946.75 1,945.76 1,945.93 2.7K
10:11 1,946.13 1,946.34 1,945.74 1,945.84 2.7K
10:12 1,945.63 1,945.82 1,945.01 1,945.03 2.6K
10:13 1,945.35 1,945.35 1,944.02 1,944.67 1.7K
10:14 1,944.44 1,944.80 1,944.29 1,944.71 2.3K
10:15 1,944.83 1,944.93 1,944.40 1,944.40 1.9K
10:16 1,944.49 1,945.14 1,944.07 1,945.14 2.2K
10:17 1,945.07 1,946.44 1,944.83 1,946.24 1.6K
10:18 1,946.16 1,947.21 1,946.13 1,947.21 1.2K
10:19 1,947.14 1,948.78 1,947.14 1,948.77 2.2K
10:20 1,948.79 1,949.27 1,948.72 1,948.98 1.2K
10:21 1,950.11 1,950.59 1,949.95 1,950.59 1.3K
10:22 1,950.45 1,950.98 1,950.00 1,950.98 1.1K
10:23 1,951.22 1,951.22 1,950.28 1,950.45 1.3K
10:24 1,950.61 1,951.11 1,950.37 1,951.11 0.7K
10:25 1,951.15 1,952.11 1,950.88 1,952.02 0.8K
10:26 1,951.97 1,952.13 1,951.52 1,952.11 0.9K
10:27 1,952.13 1,952.36 1,951.75 1,952.36 1.0K
10:28 1,952.42 1,952.64 1,951.84 1,951.90 0.7K
10:29 1,951.80 1,952.39 1,951.80 1,952.35 0.6K
10:30 1,952.16 1,952.39 1,951.81 1,951.94 1.0K
10:31 1,951.93 1,952.02 1,951.53 1,951.69 1.3K
10:32 1,951.70 1,952.29 1,951.70 1,952.29 0.8K
10:33 1,952.50 1,952.50 1,951.77 1,951.77 0.9K
10:34 1,951.67 1,951.67 1,950.79 1,951.01 0.8K
10:35 1,950.94 1,951.39 1,950.68 1,950.83 0.6K
10:36 1,950.83 1,950.83 1,950.15 1,950.68 0.5K
10:37 1,950.56 1,951.09 1,950.51 1,951.09 0.6K
10:38 1,950.88 1,950.97 1,950.51 1,950.74 0.9K
10:39 1,951.39 1,951.72 1,951.11 1,951.50 1.0K
10:40 1,951.56 1,951.56 1,950.33 1,950.50 0.6K
10:41 1,950.36 1,950.97 1,950.04 1,950.04 0.6K
10:42 1,950.02 1,950.17 1,949.54 1,949.63 1.0K
10:43 1,949.64 1,949.77 1,949.49 1,949.66 0.7K
10:44 1,949.89 1,949.89 1,949.25 1,949.25 1.0K
10:45 1,949.36 1,949.55 1,949.06 1,949.15 0.6K
10:46 1,949.26 1,949.26 1,948.64 1,949.17 0.7K
10:47 1,948.98 1,949.09 1,948.17 1,948.28 1.0K
10:48 1,948.42 1,948.60 1,948.19 1,948.28 0.9K
10:49 1,948.41 1,948.67 1,948.00 1,948.46 0.9K
10:50 1,948.37 1,948.73 1,948.23 1,948.35 1.2K
10:51 1,948.70 1,949.47 1,948.70 1,949.43 1.3K
10:52 1,949.51 1,949.89 1,949.51 1,949.89 0.8K
10:53 1,949.89 1,951.65 1,949.81 1,951.65 1.1K
10:54 1,951.76 1,952.39 1,951.48 1,952.36 0.9K
10:55 1,952.26 1,952.85 1,951.62 1,952.85 1.5K
10:56 1,952.43 1,953.16 1,952.19 1,953.16 0.7K
10:57 1,953.28 1,954.34 1,953.28 1,954.10 0.8K
10:58 1,954.31 1,954.67 1,954.01 1,954.16 0.6K
10:59 1,954.16 1,954.25 1,952.92 1,953.09 0.4K
11:00 1,953.13 1,954.02 1,953.13 1,953.79 0.6K
11:01 1,953.99 1,953.99 1,953.21 1,953.55 0.3K
11:02 1,953.54 1,954.04 1,953.54 1,954.00 0.5K
11:03 1,953.72 1,953.84 1,953.56 1,953.58 0.8K
11:04 1,953.48 1,954.06 1,953.46 1,953.84 0.4K
11:05 1,953.85 1,953.91 1,953.42 1,953.63 0.4K
11:06 1,953.82 1,953.82 1,952.98 1,953.06 0.5K
11:07 1,953.07 1,953.45 1,952.95 1,953.45 0.4K
11:08 1,953.43 1,953.43 1,952.86 1,953.36 1.1K
11:09 1,953.36 1,953.47 1,952.97 1,953.16 0.3K
11:10 1,952.74 1,952.79 1,952.09 1,952.11 0.4K
11:11 1,952.19 1,952.72 1,952.07 1,952.41 1.0K
11:12 1,952.36 1,952.36 1,951.81 1,951.81 0.3K
11:13 1,951.96 1,952.09 1,951.73 1,951.94 0.5K
11:14 1,951.88 1,952.03 1,951.46 1,951.78 0.7K
11:15 1,951.53 1,952.07 1,951.50 1,951.91 0.3K
11:16 1,951.76 1,951.88 1,951.44 1,951.51 0.4K
11:17 1,951.61 1,952.28 1,951.61 1,952.02 0.2K
11:18 1,952.35 1,952.35 1,951.44 1,951.55 0.4K
11:19 1,951.52 1,951.52 1,950.97 1,951.05 0.6K
11:20 1,951.08 1,951.55 1,951.08 1,951.28 0.3K
11:21 1,951.46 1,951.46 1,951.18 1,951.24 0.5K
11:22 1,951.14 1,951.56 1,950.94 1,951.29 0.2K
11:23 1,951.26 1,951.58 1,951.15 1,951.58 0.4K
11:24 1,951.56 1,951.69 1,951.20 1,951.34 0.4K
11:25 1,951.43 1,952.09 1,951.30 1,952.09 0.3K
11:26 1,952.04 1,952.21 1,951.86 1,952.14 0.4K
11:27 1,952.09 1,952.47 1,952.08 1,952.42 0.3K
11:28 1,952.40 1,952.50 1,952.26 1,952.26 0.3K
11:29 1,952.26 1,952.75 1,952.26 1,952.52 0.3K
11:30 1,952.55 1,952.55 1,952.55 1,952.55 0.0K
11:31 1,952.55 1,952.55 1,952.55 1,952.55 0.0K
11:32 1,952.55 1,952.55 1,952.55 1,952.55 0.0K
13:00 1,951.27 1,951.80 1,950.89 1,950.89 2.8K
13:01 1,950.47 1,950.92 1,950.47 1,950.75 0.4K
13:02 1,950.78 1,951.13 1,950.34 1,950.34 0.7K
13:03 1,950.74 1,950.74 1,950.21 1,950.66 0.7K
13:04 1,950.71 1,950.96 1,950.23 1,950.23 0.5K
13:05 1,950.19 1,950.25 1,950.10 1,950.25 0.7K
13:06 1,950.66 1,950.81 1,950.09 1,950.55 0.5K
13:07 1,950.78 1,950.96 1,949.95 1,950.01 0.7K
13:08 1,950.39 1,950.74 1,950.09 1,950.71 0.8K
13:09 1,950.65 1,950.71 1,950.02 1,950.02 0.7K
13:10 1,949.80 1,949.80 1,949.28 1,949.59 0.6K
13:11 1,949.69 1,949.93 1,949.48 1,949.93 0.6K
13:12 1,949.90 1,949.90 1,949.35 1,949.48 0.5K
13:13 1,949.57 1,949.62 1,949.07 1,949.31 0.7K
13:14 1,949.08 1,949.58 1,949.05 1,949.40 0.9K
13:15 1,949.39 1,949.45 1,948.89 1,949.21 0.9K
13:16 1,949.41 1,949.54 1,949.01 1,949.48 1.1K
13:17 1,949.65 1,950.08 1,949.64 1,949.98 0.9K
13:18 1,949.93 1,950.09 1,949.34 1,949.47 0.8K
13:19 1,949.36 1,950.32 1,949.36 1,949.99 1.0K
13:20 1,950.71 1,950.95 1,950.51 1,950.79 0.9K
13:21 1,950.99 1,951.66 1,950.99 1,951.60 0.7K
13:22 1,952.14 1,952.51 1,951.49 1,952.51 1.5K
13:23 1,952.09 1,952.83 1,951.80 1,952.83 1.8K
13:24 1,952.77 1,953.29 1,952.77 1,953.28 0.8K
13:25 1,953.28 1,953.37 1,953.01 1,953.33 0.7K
13:26 1,953.59 1,953.59 1,952.84 1,953.13 0.7K
13:27 1,953.12 1,953.99 1,952.87 1,953.63 0.9K
13:28 1,953.73 1,954.48 1,953.73 1,954.48 1.0K
13:29 1,954.36 1,955.89 1,953.95 1,955.86 1.4K
13:30 1,955.93 1,956.10 1,955.76 1,955.77 1.3K
13:31 1,955.62 1,956.00 1,955.06 1,956.00 1.0K
13:32 1,956.34 1,956.34 1,955.36 1,955.59 0.6K
13:33 1,956.26 1,956.26 1,955.26 1,955.26 0.6K
13:34 1,955.22 1,955.51 1,954.89 1,955.22 1.4K
13:35 1,955.22 1,955.62 1,955.15 1,955.52 1.0K
13:36 1,955.55 1,956.12 1,955.55 1,955.78 1.3K
13:37 1,955.68 1,955.89 1,955.29 1,955.29 1.1K
13:38 1,955.44 1,955.58 1,955.18 1,955.22 1.3K
13:39 1,955.38 1,955.38 1,954.57 1,954.90 0.5K
13:40 1,955.01 1,955.51 1,954.84 1,954.85 0.7K
13:41 1,954.83 1,954.84 1,954.59 1,954.70 0.8K
13:42 1,954.70 1,955.07 1,954.63 1,955.07 0.9K
13:43 1,955.01 1,955.38 1,955.01 1,955.35 0.8K
13:44 1,955.13 1,957.15 1,954.85 1,957.15 0.9K
13:45 1,956.78 1,956.78 1,955.59 1,955.59 0.9K
13:46 1,955.54 1,955.58 1,955.31 1,955.49 0.9K
13:47 1,955.29 1,955.92 1,955.14 1,955.74 0.9K
13:48 1,955.66 1,955.92 1,955.14 1,955.14 1.3K
13:49 1,955.15 1,955.18 1,954.67 1,954.67 1.3K
13:50 1,954.78 1,954.86 1,954.19 1,954.76 1.1K
13:51 1,954.60 1,954.74 1,954.28 1,954.37 0.9K
13:52 1,954.34 1,954.52 1,953.45 1,953.63 0.6K
13:53 1,953.79 1,954.31 1,953.66 1,953.81 1.2K
13:54 1,953.76 1,953.79 1,953.44 1,953.44 0.8K
13:55 1,953.43 1,953.60 1,952.97 1,953.29 0.8K
13:56 1,953.28 1,953.33 1,952.53 1,953.04 1.2K
13:57 1,952.84 1,953.60 1,952.84 1,953.28 0.5K
13:58 1,953.09 1,954.00 1,953.09 1,953.85 1.1K
13:59 1,953.50 1,954.00 1,953.48 1,954.00 0.5K
14:00 1,953.90 1,954.22 1,953.36 1,953.79 1.3K
14:01 1,953.89 1,954.18 1,952.55 1,953.86 0.7K
14:02 1,953.69 1,953.96 1,953.15 1,953.27 0.6K
14:03 1,953.26 1,954.09 1,953.21 1,953.81 0.6K
14:04 1,954.02 1,954.72 1,953.87 1,954.10 0.6K
14:05 1,954.15 1,954.93 1,954.08 1,954.33 1.1K
14:06 1,954.15 1,955.45 1,954.15 1,955.05 0.6K
14:07 1,954.37 1,954.72 1,954.30 1,954.46 1.5K
14:08 1,954.51 1,955.81 1,954.51 1,955.81 1.0K
14:09 1,955.27 1,955.57 1,954.69 1,954.93 0.9K
14:10 1,955.37 1,955.69 1,954.97 1,955.63 1.2K
14:11 1,955.34 1,956.62 1,955.34 1,956.62 2.0K
14:12 1,956.21 1,957.53 1,956.21 1,957.30 2.4K
14:13 1,957.18 1,958.83 1,957.17 1,958.70 1.7K
14:14 1,958.34 1,959.00 1,958.11 1,958.50 1.2K
14:15 1,958.25 1,960.10 1,958.05 1,960.10 1.6K
14:16 1,959.69 1,960.66 1,959.66 1,960.01 1.6K
14:17 1,960.15 1,960.98 1,960.15 1,960.80 1.8K
14:18 1,960.85 1,961.64 1,960.85 1,961.22 1.6K
14:19 1,961.11 1,961.15 1,960.52 1,960.57 1.9K
14:20 1,960.53 1,960.82 1,960.31 1,960.47 1.7K
14:21 1,960.52 1,960.82 1,959.81 1,960.24 1.2K
14:22 1,959.47 1,959.69 1,958.55 1,959.69 1.8K
14:23 1,959.66 1,959.66 1,958.79 1,959.06 1.2K
14:24 1,959.26 1,959.66 1,958.94 1,958.97 1.5K
14:25 1,958.84 1,959.43 1,958.75 1,959.25 1.5K
14:26 1,958.57 1,959.11 1,958.49 1,959.11 2.8K
14:27 1,959.21 1,961.51 1,959.21 1,961.51 2.9K
14:28 1,961.10 1,962.81 1,960.75 1,962.20 2.6K
14:29 1,962.15 1,963.62 1,962.15 1,963.15 3.7K
14:30 1,962.86 1,962.96 1,962.86 1,962.96 0.2K
14:31 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:32 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:33 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:34 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:35 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:36 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:37 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:38 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:39 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:40 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:41 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:42 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:43 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:44 1,962.96 1,962.96 1,962.96 1,962.96 0.0K
14:45 1,962.96 1,964.45 1,962.96 1,964.45 19.1K
14:46 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:47 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:48 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:49 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:50 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:51 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:52 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:53 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:54 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:55 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:56 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:57 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:58 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
14:59 1,964.45 1,964.45 1,964.45 1,964.45 0.0K
15:00 1,964.45 1,964.45 1,964.45 1,964.45 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