VN Mid Cap (VNIMC)

VNIMC
🏛️ ベトナム →
2,463.63
最終更新: 2025-09-30
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 1,953.84 1,953.99 1,953.56 1,953.56 1.6K
09:16 1,953.50 1,954.19 1,953.44 1,953.95 0.5K
09:17 1,954.25 1,954.44 1,953.70 1,954.44 0.9K
09:18 1,954.67 1,954.93 1,954.21 1,954.89 0.9K
09:19 1,955.04 1,955.33 1,954.41 1,954.95 1.3K
09:20 1,954.76 1,955.13 1,954.59 1,954.90 1.8K
09:21 1,954.67 1,955.52 1,954.67 1,955.14 1.2K
09:22 1,955.00 1,955.49 1,955.00 1,955.22 1.0K
09:23 1,955.24 1,956.63 1,955.24 1,956.46 1.7K
09:24 1,956.65 1,956.91 1,956.32 1,956.46 0.9K
09:25 1,956.42 1,956.72 1,956.20 1,956.27 1.3K
09:26 1,956.37 1,956.84 1,956.28 1,956.84 1.3K
09:27 1,956.74 1,957.39 1,956.58 1,957.39 0.8K
09:28 1,956.95 1,957.05 1,956.56 1,956.74 1.9K
09:29 1,956.74 1,957.01 1,956.57 1,957.01 1.1K
09:30 1,957.08 1,957.08 1,955.87 1,956.25 0.7K
09:31 1,956.18 1,956.18 1,955.39 1,955.39 1.3K
09:32 1,955.24 1,955.24 1,954.09 1,954.12 0.8K
09:33 1,953.89 1,954.18 1,953.72 1,954.03 1.0K
09:34 1,954.33 1,954.33 1,953.32 1,953.36 1.3K
09:35 1,953.56 1,953.56 1,952.80 1,952.90 0.6K
09:36 1,952.87 1,953.69 1,952.87 1,953.58 0.5K
09:37 1,953.47 1,953.82 1,953.18 1,953.32 0.6K
09:38 1,953.16 1,953.16 1,952.66 1,952.66 0.8K
09:39 1,952.56 1,952.56 1,952.03 1,952.08 0.4K
09:40 1,952.18 1,952.52 1,951.71 1,951.71 0.6K
09:41 1,951.92 1,951.92 1,951.36 1,951.58 0.5K
09:42 1,951.70 1,951.70 1,950.86 1,950.86 0.6K
09:43 1,950.47 1,950.77 1,950.36 1,950.77 0.6K
09:44 1,950.87 1,950.97 1,948.94 1,949.57 0.8K
09:45 1,949.69 1,950.17 1,949.49 1,949.76 1.0K
09:46 1,949.55 1,949.80 1,949.28 1,949.28 1.0K
09:47 1,949.36 1,949.36 1,948.57 1,948.59 0.6K
09:48 1,948.42 1,948.67 1,948.02 1,948.45 0.7K
09:49 1,948.32 1,949.14 1,948.20 1,948.20 2.3K
09:50 1,948.59 1,948.93 1,948.21 1,948.21 0.7K
09:51 1,948.49 1,948.73 1,947.99 1,948.73 1.2K
09:52 1,948.44 1,948.82 1,948.44 1,948.79 0.7K
09:53 1,948.77 1,949.52 1,948.77 1,949.24 0.6K
09:54 1,949.13 1,949.61 1,948.92 1,948.92 0.5K
09:55 1,949.10 1,949.10 1,948.42 1,948.42 0.9K
09:56 1,948.42 1,948.64 1,948.30 1,948.63 0.7K
09:57 1,948.73 1,948.93 1,948.41 1,948.50 0.9K
09:58 1,948.68 1,949.41 1,948.68 1,949.33 0.8K
09:59 1,949.23 1,949.40 1,949.00 1,949.40 1.4K
10:00 1,949.14 1,949.27 1,948.68 1,949.15 0.7K
10:01 1,949.25 1,949.43 1,948.96 1,949.43 0.7K
10:02 1,949.42 1,949.50 1,949.06 1,949.32 0.8K
10:03 1,949.64 1,950.13 1,949.48 1,950.13 0.5K
10:04 1,950.17 1,950.17 1,949.67 1,949.78 0.5K
10:05 1,949.80 1,949.91 1,949.49 1,949.59 0.9K
10:06 1,949.63 1,949.93 1,949.45 1,949.45 0.6K
10:07 1,949.59 1,949.95 1,949.36 1,949.61 1.1K
10:08 1,949.78 1,949.84 1,949.34 1,949.34 0.4K
10:09 1,949.64 1,949.64 1,948.63 1,949.14 0.4K
10:10 1,949.28 1,949.79 1,949.02 1,949.46 0.5K
10:11 1,949.46 1,949.80 1,949.40 1,949.42 0.5K
10:12 1,949.44 1,949.71 1,949.20 1,949.20 0.5K
10:13 1,949.14 1,949.67 1,948.98 1,949.67 0.5K
10:14 1,949.61 1,949.61 1,949.08 1,949.40 0.4K
10:15 1,949.48 1,949.48 1,949.06 1,949.41 0.6K
10:16 1,949.52 1,949.89 1,949.10 1,949.13 0.9K
10:17 1,949.05 1,949.18 1,948.82 1,948.90 1.3K
10:18 1,949.06 1,949.06 1,948.43 1,948.50 1.1K
10:19 1,948.60 1,948.73 1,948.12 1,948.73 0.3K
10:20 1,948.74 1,948.77 1,948.20 1,948.20 0.5K
10:21 1,948.47 1,948.66 1,948.03 1,948.66 0.6K
10:22 1,948.70 1,948.70 1,948.04 1,948.04 0.8K
10:23 1,948.61 1,948.64 1,948.32 1,948.35 1.5K
10:24 1,948.22 1,948.22 1,947.77 1,948.05 0.7K
10:25 1,948.01 1,948.24 1,947.58 1,947.85 1.9K
10:26 1,948.01 1,948.07 1,947.16 1,947.59 0.8K
10:27 1,947.98 1,948.10 1,947.53 1,947.75 1.2K
10:28 1,947.69 1,947.87 1,946.93 1,947.08 1.5K
10:29 1,946.57 1,947.19 1,946.39 1,946.82 0.7K
10:30 1,946.15 1,946.61 1,945.98 1,946.15 0.8K
10:31 1,945.95 1,946.40 1,945.88 1,945.91 0.8K
10:32 1,945.92 1,946.68 1,945.64 1,946.68 1.0K
10:33 1,947.05 1,947.07 1,946.48 1,946.99 1.8K
10:34 1,946.71 1,946.93 1,946.35 1,946.77 1.0K
10:35 1,946.48 1,946.48 1,945.89 1,945.89 1.7K
10:36 1,945.94 1,946.35 1,945.94 1,946.08 0.7K
10:37 1,946.30 1,946.30 1,945.89 1,945.99 1.2K
10:38 1,945.91 1,946.21 1,945.57 1,945.62 0.8K
10:39 1,945.94 1,945.97 1,944.83 1,945.04 0.7K
10:40 1,944.68 1,944.82 1,944.28 1,944.28 1.0K
10:41 1,944.32 1,944.35 1,943.94 1,943.94 0.6K
10:42 1,944.45 1,944.48 1,944.01 1,944.26 0.8K
10:43 1,944.70 1,944.82 1,944.23 1,944.34 1.5K
10:44 1,944.08 1,944.64 1,943.99 1,944.56 0.7K
10:45 1,944.59 1,944.63 1,943.84 1,944.63 0.9K
10:46 1,945.15 1,946.06 1,944.97 1,946.06 0.8K
10:47 1,946.09 1,946.09 1,945.62 1,945.62 0.7K
10:48 1,945.87 1,946.39 1,945.87 1,946.30 0.7K
10:49 1,946.51 1,946.58 1,945.84 1,946.03 1.1K
10:50 1,946.37 1,946.37 1,946.05 1,946.18 0.7K
10:51 1,946.28 1,947.26 1,946.28 1,947.12 1.1K
10:52 1,947.06 1,947.65 1,946.87 1,947.58 0.7K
10:53 1,947.42 1,947.80 1,947.27 1,947.27 0.9K
10:54 1,947.20 1,947.20 1,946.78 1,947.18 0.8K
10:55 1,947.07 1,947.28 1,946.91 1,947.28 0.5K
10:56 1,947.13 1,947.43 1,946.20 1,946.61 0.5K
10:57 1,946.64 1,947.33 1,946.64 1,947.05 0.6K
10:58 1,946.62 1,946.98 1,946.47 1,946.93 0.5K
10:59 1,947.00 1,947.65 1,946.64 1,947.65 0.5K
11:00 1,947.56 1,948.06 1,947.18 1,947.31 0.6K
11:01 1,947.28 1,947.37 1,946.87 1,947.11 0.4K
11:02 1,947.09 1,947.22 1,946.73 1,946.73 0.4K
11:03 1,946.85 1,946.85 1,946.25 1,946.46 0.5K
11:04 1,946.65 1,946.76 1,946.20 1,946.20 0.3K
11:05 1,946.13 1,946.39 1,946.04 1,946.04 0.4K
11:06 1,946.13 1,946.42 1,946.05 1,946.16 0.9K
11:07 1,946.13 1,946.39 1,945.97 1,946.11 0.4K
11:08 1,946.01 1,946.01 1,945.54 1,945.89 0.5K
11:09 1,945.95 1,946.66 1,945.91 1,946.66 0.7K
11:10 1,946.56 1,946.70 1,946.30 1,946.70 0.5K
11:11 1,946.86 1,947.01 1,946.71 1,946.96 0.5K
11:12 1,947.05 1,947.05 1,946.41 1,946.57 0.3K
11:13 1,946.47 1,946.65 1,946.20 1,946.33 0.4K
11:14 1,946.09 1,946.46 1,946.00 1,946.46 0.3K
11:15 1,946.61 1,946.77 1,946.49 1,946.62 0.5K
11:16 1,946.75 1,946.80 1,946.02 1,946.70 0.4K
11:17 1,946.42 1,946.49 1,945.87 1,946.08 0.6K
11:18 1,946.33 1,946.39 1,945.68 1,946.30 0.6K
11:19 1,946.30 1,946.30 1,945.66 1,946.10 0.6K
11:20 1,945.99 1,945.99 1,945.64 1,945.77 0.4K
11:21 1,945.65 1,945.80 1,945.24 1,945.69 0.5K
11:22 1,945.69 1,946.03 1,945.43 1,946.03 0.9K
11:23 1,946.02 1,946.27 1,945.69 1,945.98 0.4K
11:24 1,945.88 1,946.17 1,945.67 1,945.86 0.4K
11:25 1,945.67 1,945.99 1,945.10 1,945.26 0.4K
11:26 1,945.33 1,945.68 1,945.32 1,945.59 0.8K
11:27 1,945.28 1,945.43 1,945.11 1,945.19 1.0K
11:28 1,944.90 1,945.19 1,944.39 1,944.61 0.8K
11:29 1,944.71 1,945.24 1,944.71 1,944.99 0.6K
11:30 1,944.77 1,944.77 1,944.57 1,944.57 0.1K
11:31 1,944.57 1,944.57 1,944.57 1,944.57 0.0K
11:32 1,944.57 1,944.57 1,944.57 1,944.57 0.0K
13:00 1,943.19 1,943.49 1,942.68 1,942.68 4.2K
13:01 1,942.73 1,942.73 1,941.78 1,941.87 1.2K
13:02 1,942.14 1,942.46 1,941.87 1,942.14 1.3K
13:03 1,942.11 1,942.24 1,941.72 1,941.96 1.7K
13:04 1,942.21 1,942.39 1,941.86 1,942.03 0.9K
13:05 1,941.88 1,942.62 1,941.57 1,942.62 0.9K
13:06 1,942.14 1,942.52 1,942.14 1,942.20 0.7K
13:07 1,942.09 1,942.46 1,941.94 1,941.98 1.3K
13:08 1,942.07 1,942.44 1,941.87 1,942.44 1.1K
13:09 1,942.71 1,943.36 1,942.64 1,943.34 0.9K
13:10 1,943.34 1,944.03 1,943.27 1,943.87 0.6K
13:11 1,943.90 1,944.32 1,943.71 1,943.71 0.4K
13:12 1,944.08 1,944.10 1,943.70 1,943.85 1.2K
13:13 1,944.52 1,944.75 1,944.24 1,944.60 1.1K
13:14 1,945.03 1,945.38 1,945.02 1,945.17 2.5K
13:15 1,945.10 1,945.10 1,944.00 1,944.22 1.3K
13:16 1,944.31 1,944.35 1,943.69 1,943.90 0.7K
13:17 1,943.95 1,944.46 1,943.90 1,943.90 0.5K
13:18 1,943.99 1,944.06 1,943.16 1,943.94 1.1K
13:19 1,943.77 1,944.04 1,942.98 1,943.77 0.5K
13:20 1,943.74 1,944.19 1,943.74 1,944.17 0.7K
13:21 1,944.16 1,944.30 1,943.85 1,943.93 0.5K
13:22 1,944.12 1,944.29 1,943.58 1,943.74 1.1K
13:23 1,943.94 1,944.50 1,943.37 1,944.15 0.8K
13:24 1,944.05 1,944.05 1,943.11 1,943.85 1.9K
13:25 1,943.95 1,943.95 1,943.57 1,943.62 1.3K
13:26 1,943.30 1,943.30 1,942.51 1,943.02 1.8K
13:27 1,943.09 1,943.09 1,942.81 1,943.09 1.0K
13:28 1,943.11 1,943.38 1,942.52 1,942.74 1.6K
13:29 1,942.76 1,943.25 1,942.48 1,942.55 1.5K
13:30 1,942.32 1,942.72 1,941.79 1,941.95 1.3K
13:31 1,942.08 1,942.25 1,941.75 1,942.09 1.5K
13:32 1,941.79 1,941.93 1,941.55 1,941.69 1.2K
13:33 1,941.59 1,941.87 1,941.23 1,941.54 1.1K
13:34 1,941.54 1,941.54 1,940.80 1,941.19 1.2K
13:35 1,941.22 1,941.43 1,941.05 1,941.42 0.9K
13:36 1,941.30 1,941.83 1,941.30 1,941.48 1.2K
13:37 1,941.35 1,942.03 1,941.14 1,941.20 1.5K
13:38 1,941.29 1,941.29 1,939.87 1,940.63 1.2K
13:39 1,940.62 1,940.74 1,939.80 1,939.96 1.5K
13:40 1,939.65 1,939.65 1,938.69 1,938.69 1.4K
13:41 1,938.85 1,938.87 1,938.32 1,938.42 0.9K
13:42 1,938.23 1,938.49 1,937.97 1,938.46 2.5K
13:43 1,938.60 1,938.67 1,938.13 1,938.32 1.5K
13:44 1,938.13 1,938.47 1,937.84 1,937.91 2.1K
13:45 1,937.94 1,938.20 1,937.43 1,938.10 1.6K
13:46 1,938.15 1,938.31 1,937.88 1,938.27 1.1K
13:47 1,938.20 1,938.75 1,938.20 1,938.75 1.3K
13:48 1,938.80 1,939.26 1,938.50 1,938.71 0.9K
13:49 1,938.56 1,939.85 1,938.56 1,939.50 1.2K
13:50 1,939.47 1,941.56 1,939.47 1,941.56 0.9K
13:51 1,941.57 1,941.83 1,941.05 1,941.83 1.4K
13:52 1,941.71 1,942.53 1,941.54 1,942.33 1.0K
13:53 1,942.43 1,943.42 1,942.16 1,943.42 1.5K
13:54 1,943.41 1,943.93 1,943.38 1,943.89 1.3K
13:55 1,944.01 1,944.56 1,943.95 1,944.47 1.2K
13:56 1,944.76 1,944.76 1,943.93 1,944.48 1.5K
13:57 1,944.56 1,944.61 1,944.16 1,944.45 0.9K
13:58 1,944.29 1,944.29 1,943.93 1,944.19 1.2K
13:59 1,944.05 1,944.29 1,943.51 1,943.51 1.0K
14:00 1,943.97 1,944.15 1,943.36 1,943.95 0.8K
14:01 1,944.04 1,944.04 1,943.12 1,943.47 0.8K
14:02 1,943.50 1,943.54 1,942.88 1,943.01 0.8K
14:03 1,943.05 1,943.15 1,942.32 1,943.15 1.0K
14:04 1,942.34 1,942.34 1,941.37 1,941.37 0.9K
14:05 1,941.54 1,941.54 1,940.74 1,940.86 1.1K
14:06 1,940.62 1,941.15 1,939.79 1,940.46 2.1K
14:07 1,940.43 1,940.43 1,939.05 1,939.13 1.3K
14:08 1,939.44 1,939.60 1,938.61 1,938.81 1.4K
14:09 1,938.73 1,939.27 1,937.35 1,937.35 3.7K
14:10 1,937.29 1,937.55 1,935.67 1,935.67 3.5K
14:11 1,935.23 1,935.75 1,934.76 1,934.76 3.9K
14:12 1,934.86 1,934.86 1,933.24 1,933.85 2.7K
14:13 1,933.52 1,934.25 1,932.98 1,934.25 2.3K
14:14 1,933.66 1,935.21 1,933.66 1,935.07 2.0K
14:15 1,935.45 1,936.90 1,935.06 1,936.78 2.1K
14:16 1,937.62 1,937.98 1,937.14 1,937.81 2.5K
14:17 1,938.05 1,939.44 1,938.05 1,939.44 3.5K
14:18 1,938.99 1,940.82 1,938.99 1,940.82 2.0K
14:19 1,940.70 1,942.06 1,940.70 1,941.54 2.0K
14:20 1,941.38 1,943.64 1,941.38 1,943.64 3.5K
14:21 1,943.70 1,945.07 1,943.70 1,944.87 3.2K
14:22 1,945.06 1,946.31 1,944.94 1,945.98 2.6K
14:23 1,946.00 1,946.87 1,945.75 1,946.87 3.3K
14:24 1,946.74 1,946.94 1,945.80 1,945.80 2.1K
14:25 1,945.99 1,945.99 1,945.26 1,945.69 2.1K
14:26 1,945.76 1,945.76 1,944.46 1,945.04 1.9K
14:27 1,944.55 1,944.55 1,943.42 1,943.42 1.5K
14:28 1,943.37 1,943.59 1,942.91 1,943.20 2.4K
14:29 1,943.28 1,943.28 1,941.71 1,941.88 2.3K
14:30 1,942.04 1,942.24 1,942.04 1,942.24 0.2K
14:31 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:32 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:33 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:34 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:35 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:36 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:37 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:38 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:39 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:40 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:41 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:42 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:43 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:44 1,942.24 1,942.24 1,942.24 1,942.24 0.0K
14:45 1,942.24 1,942.24 1,939.09 1,939.09 18.6K
14:46 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:47 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:48 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:49 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:50 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:51 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:52 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:53 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:54 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:55 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:56 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:57 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:58 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
14:59 1,939.09 1,939.09 1,939.09 1,939.09 0.0K
15:00 1,939.09 1,939.09 1,939.09 1,939.09 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