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 1,945.78 1,945.78 1,945.01 1,945.68 5.7K
09:16 1,945.38 1,946.03 1,945.17 1,946.03 1.1K
09:17 1,945.70 1,945.70 1,943.88 1,944.11 1.1K
09:18 1,944.09 1,944.36 1,943.78 1,943.83 1.0K
09:19 1,943.88 1,943.94 1,943.00 1,943.21 1.1K
09:20 1,943.62 1,943.83 1,942.68 1,943.05 2.5K
09:21 1,943.03 1,943.34 1,942.54 1,943.34 1.6K
09:22 1,943.41 1,943.67 1,942.56 1,942.87 1.4K
09:23 1,943.02 1,943.02 1,942.19 1,942.83 1.4K
09:24 1,942.97 1,943.29 1,942.62 1,943.29 1.1K
09:25 1,943.09 1,943.61 1,942.65 1,943.23 1.3K
09:26 1,942.99 1,944.15 1,942.99 1,943.55 1.4K
09:27 1,943.41 1,944.69 1,943.41 1,944.38 1.9K
09:28 1,944.12 1,944.70 1,943.96 1,944.51 1.4K
09:29 1,944.63 1,945.09 1,944.56 1,945.03 1.3K
09:30 1,945.20 1,945.27 1,944.14 1,944.14 1.7K
09:31 1,944.70 1,945.10 1,944.59 1,944.95 1.5K
09:32 1,944.98 1,945.17 1,944.78 1,944.78 1.8K
09:33 1,945.01 1,945.53 1,944.87 1,945.45 2.5K
09:34 1,945.32 1,945.43 1,944.77 1,945.43 2.2K
09:35 1,945.39 1,945.84 1,945.39 1,945.63 3.1K
09:36 1,945.93 1,945.95 1,945.41 1,945.59 2.3K
09:37 1,945.27 1,946.23 1,945.27 1,945.92 1.7K
09:38 1,946.28 1,946.49 1,945.64 1,945.92 3.6K
09:39 1,945.70 1,946.39 1,945.70 1,946.02 3.1K
09:40 1,945.87 1,946.37 1,945.37 1,946.22 3.2K
09:41 1,946.36 1,947.75 1,946.36 1,947.31 3.1K
09:42 1,947.62 1,948.31 1,946.93 1,948.31 2.0K
09:43 1,948.37 1,948.47 1,946.92 1,947.09 2.7K
09:44 1,947.48 1,947.59 1,946.75 1,947.07 1.6K
09:45 1,947.13 1,947.82 1,947.00 1,947.82 2.4K
09:46 1,948.03 1,948.50 1,947.87 1,948.35 2.0K
09:47 1,948.25 1,948.25 1,947.74 1,947.84 1.1K
09:48 1,948.03 1,948.57 1,947.80 1,948.25 0.9K
09:49 1,948.19 1,948.50 1,947.66 1,948.36 1.3K
09:50 1,948.56 1,948.97 1,948.35 1,948.73 1.7K
09:51 1,948.91 1,948.91 1,947.55 1,948.09 0.9K
09:52 1,948.09 1,948.31 1,947.56 1,947.77 1.3K
09:53 1,947.86 1,948.34 1,947.86 1,948.21 1.9K
09:54 1,948.08 1,948.08 1,947.42 1,948.02 0.9K
09:55 1,947.87 1,948.60 1,947.61 1,948.19 1.6K
09:56 1,947.73 1,948.26 1,947.53 1,947.84 1.3K
09:57 1,947.85 1,948.33 1,947.41 1,947.41 1.1K
09:58 1,947.57 1,948.62 1,947.57 1,948.62 1.9K
09:59 1,948.66 1,948.89 1,948.13 1,948.67 0.9K
10:00 1,948.53 1,948.53 1,947.80 1,947.97 1.2K
10:01 1,947.94 1,947.94 1,947.37 1,947.83 0.9K
10:02 1,947.75 1,949.06 1,947.70 1,948.74 1.0K
10:03 1,949.06 1,949.54 1,948.46 1,948.89 0.9K
10:04 1,949.38 1,949.70 1,948.98 1,949.43 0.7K
10:05 1,949.77 1,949.77 1,949.26 1,949.27 0.7K
10:06 1,949.62 1,949.93 1,949.46 1,949.56 1.3K
10:07 1,949.76 1,949.76 1,948.67 1,948.67 2.1K
10:08 1,948.66 1,949.32 1,948.29 1,948.29 1.3K
10:09 1,948.56 1,948.98 1,948.25 1,948.90 0.4K
10:10 1,948.83 1,948.83 1,948.18 1,948.22 0.7K
10:11 1,948.12 1,948.51 1,947.77 1,948.51 1.0K
10:12 1,948.66 1,949.22 1,948.32 1,948.32 0.9K
10:13 1,948.64 1,948.64 1,947.83 1,947.83 1.2K
10:14 1,948.30 1,948.70 1,948.14 1,948.42 1.0K
10:15 1,948.14 1,948.34 1,947.49 1,947.61 0.6K
10:16 1,947.42 1,948.19 1,947.42 1,947.79 0.6K
10:17 1,947.68 1,948.74 1,947.59 1,947.59 0.9K
10:18 1,947.66 1,948.38 1,947.60 1,947.89 1.1K
10:19 1,947.70 1,947.70 1,946.94 1,946.94 1.0K
10:20 1,947.31 1,947.31 1,946.44 1,946.49 1.2K
10:21 1,946.27 1,947.07 1,946.14 1,946.77 1.2K
10:22 1,946.90 1,947.03 1,946.14 1,946.20 0.9K
10:23 1,946.32 1,946.82 1,946.29 1,946.69 1.5K
10:24 1,946.73 1,947.16 1,946.64 1,947.16 1.2K
10:25 1,947.14 1,947.20 1,946.57 1,946.86 1.0K
10:26 1,947.17 1,947.43 1,947.08 1,947.08 0.7K
10:27 1,947.09 1,947.86 1,947.05 1,947.21 0.6K
10:28 1,946.84 1,947.19 1,946.75 1,947.10 1.1K
10:29 1,947.02 1,947.24 1,946.78 1,947.03 0.6K
10:30 1,947.10 1,947.21 1,946.67 1,946.76 1.2K
10:31 1,947.29 1,947.37 1,946.74 1,946.98 0.6K
10:32 1,947.26 1,947.26 1,946.16 1,946.63 0.7K
10:33 1,946.77 1,947.15 1,945.98 1,946.32 1.2K
10:34 1,945.88 1,946.60 1,945.17 1,946.28 0.7K
10:35 1,946.27 1,946.30 1,945.77 1,945.79 0.6K
10:36 1,945.87 1,945.87 1,944.56 1,945.26 0.6K
10:37 1,945.50 1,945.74 1,945.30 1,945.74 1.4K
10:38 1,945.73 1,945.77 1,945.23 1,945.32 0.6K
10:39 1,945.02 1,945.48 1,944.98 1,944.98 0.4K
10:40 1,945.33 1,945.76 1,945.26 1,945.55 0.5K
10:41 1,945.55 1,945.55 1,944.98 1,945.07 0.7K
10:42 1,944.80 1,945.27 1,944.80 1,945.16 0.9K
10:43 1,945.05 1,945.16 1,944.38 1,944.38 0.5K
10:44 1,944.19 1,944.65 1,944.19 1,944.43 0.5K
10:45 1,945.20 1,945.30 1,944.92 1,945.04 0.7K
10:46 1,944.96 1,945.31 1,944.58 1,945.01 0.6K
10:47 1,944.59 1,945.12 1,944.28 1,944.28 0.4K
10:48 1,945.03 1,945.48 1,945.03 1,945.32 0.4K
10:49 1,945.15 1,945.17 1,944.64 1,944.94 0.4K
10:50 1,944.89 1,944.91 1,944.33 1,944.54 0.7K
10:51 1,944.85 1,944.85 1,944.27 1,944.46 0.8K
10:52 1,944.10 1,944.56 1,944.02 1,944.39 0.6K
10:53 1,944.46 1,944.75 1,944.16 1,944.75 0.7K
10:54 1,944.63 1,945.07 1,944.18 1,944.65 0.7K
10:55 1,944.42 1,944.91 1,944.35 1,944.71 0.3K
10:56 1,944.56 1,944.76 1,944.10 1,944.10 0.7K
10:57 1,944.10 1,944.38 1,944.10 1,944.21 0.5K
10:58 1,944.18 1,944.18 1,943.48 1,943.89 0.6K
10:59 1,943.83 1,944.09 1,943.51 1,943.93 0.8K
11:00 1,943.90 1,944.29 1,943.51 1,944.17 0.6K
11:01 1,944.00 1,944.58 1,943.94 1,944.58 0.5K
11:02 1,944.65 1,944.87 1,943.70 1,943.96 0.7K
11:03 1,943.66 1,943.85 1,943.61 1,943.72 0.6K
11:04 1,943.91 1,943.91 1,943.54 1,943.72 0.6K
11:05 1,944.14 1,944.14 1,943.32 1,943.97 0.5K
11:06 1,944.00 1,944.23 1,943.72 1,943.74 0.6K
11:07 1,943.60 1,944.18 1,943.58 1,943.89 0.6K
11:08 1,943.66 1,943.74 1,943.24 1,943.31 0.3K
11:09 1,943.07 1,943.63 1,943.03 1,943.34 0.6K
11:10 1,943.25 1,943.64 1,943.25 1,943.53 0.4K
11:11 1,943.25 1,943.72 1,943.16 1,943.72 0.4K
11:12 1,943.78 1,943.78 1,943.09 1,943.09 0.5K
11:13 1,943.01 1,943.37 1,942.65 1,943.37 0.6K
11:14 1,943.50 1,943.50 1,942.73 1,943.14 0.4K
11:15 1,942.78 1,943.51 1,942.59 1,943.51 0.4K
11:16 1,943.31 1,944.17 1,943.26 1,944.17 0.6K
11:17 1,943.98 1,943.98 1,943.09 1,943.30 0.4K
11:18 1,943.49 1,943.85 1,943.12 1,943.27 0.3K
11:19 1,943.20 1,943.50 1,942.82 1,943.15 0.4K
11:20 1,943.35 1,943.42 1,943.13 1,943.42 0.5K
11:21 1,943.50 1,943.50 1,942.66 1,942.71 0.6K
11:22 1,942.99 1,943.14 1,942.69 1,942.94 0.3K
11:23 1,943.16 1,943.35 1,942.94 1,943.16 0.4K
11:24 1,943.16 1,943.94 1,943.08 1,943.75 0.3K
11:25 1,943.66 1,943.98 1,943.60 1,943.62 0.5K
11:26 1,943.77 1,943.85 1,943.45 1,943.51 0.7K
11:27 1,943.51 1,944.22 1,943.51 1,943.71 0.6K
11:28 1,943.85 1,943.88 1,943.32 1,943.53 0.5K
11:29 1,943.53 1,943.96 1,943.34 1,943.88 0.4K
11:30 1,944.01 1,944.01 1,944.01 1,944.01 0.0K
11:31 1,944.01 1,944.01 1,944.01 1,944.01 0.0K
11:32 1,944.01 1,944.01 1,944.01 1,944.01 0.0K
13:00 1,943.66 1,943.66 1,941.93 1,941.93 3.0K
13:01 1,941.61 1,942.08 1,940.84 1,941.24 0.7K
13:02 1,941.46 1,941.74 1,941.29 1,941.49 0.5K
13:03 1,941.41 1,941.99 1,941.16 1,941.99 1.0K
13:04 1,941.99 1,942.37 1,941.72 1,941.72 0.5K
13:05 1,941.59 1,942.15 1,941.32 1,942.01 0.8K
13:06 1,941.69 1,942.16 1,941.41 1,941.41 0.5K
13:07 1,941.39 1,941.59 1,941.27 1,941.36 1.1K
13:08 1,941.79 1,941.79 1,940.96 1,940.96 0.8K
13:09 1,941.16 1,941.64 1,941.16 1,941.28 0.7K
13:10 1,940.97 1,941.16 1,940.64 1,940.81 1.0K
13:11 1,940.84 1,941.69 1,940.80 1,940.95 0.8K
13:12 1,940.81 1,941.68 1,940.72 1,940.95 0.8K
13:13 1,940.86 1,941.10 1,940.66 1,940.85 0.8K
13:14 1,940.91 1,941.70 1,940.91 1,940.98 1.6K
13:15 1,940.94 1,941.22 1,940.62 1,940.75 1.0K
13:16 1,940.50 1,941.43 1,940.48 1,940.97 1.1K
13:17 1,940.85 1,941.41 1,940.59 1,940.59 0.9K
13:18 1,940.85 1,940.95 1,940.40 1,940.71 0.8K
13:19 1,940.45 1,940.95 1,940.40 1,940.95 1.5K
13:20 1,941.00 1,941.29 1,940.43 1,940.75 1.1K
13:21 1,940.91 1,941.08 1,940.15 1,940.15 1.0K
13:22 1,940.17 1,941.04 1,940.17 1,940.67 0.8K
13:23 1,941.00 1,941.00 1,940.43 1,940.43 0.5K
13:24 1,940.57 1,941.16 1,940.57 1,940.94 0.9K
13:25 1,940.83 1,940.83 1,939.85 1,940.08 0.6K
13:26 1,940.91 1,940.91 1,940.55 1,940.55 0.8K
13:27 1,940.57 1,940.63 1,940.25 1,940.54 1.4K
13:28 1,940.81 1,941.10 1,940.35 1,940.96 1.1K
13:29 1,941.00 1,941.26 1,940.66 1,940.92 1.5K
13:30 1,941.13 1,941.13 1,940.52 1,940.60 1.1K
13:31 1,940.66 1,941.22 1,939.94 1,940.36 1.1K
13:32 1,940.23 1,941.14 1,940.23 1,941.14 1.2K
13:33 1,941.05 1,941.06 1,940.38 1,940.83 0.7K
13:34 1,941.00 1,941.23 1,940.71 1,941.23 8.8K
13:35 1,941.49 1,941.49 1,940.10 1,941.27 5.9K
13:36 1,941.60 1,942.26 1,941.09 1,941.27 3.3K
13:37 1,941.78 1,942.83 1,941.17 1,942.83 3.6K
13:38 1,942.86 1,942.86 1,942.06 1,942.62 3.1K
13:39 1,942.69 1,943.44 1,942.64 1,942.89 2.4K
13:40 1,942.77 1,943.54 1,942.73 1,943.14 3.0K
13:41 1,942.99 1,943.01 1,942.65 1,942.66 2.7K
13:42 1,942.97 1,943.09 1,942.21 1,942.21 1.7K
13:43 1,942.66 1,942.66 1,941.46 1,942.15 3.2K
13:44 1,942.25 1,942.47 1,941.84 1,942.14 1.1K
13:45 1,941.56 1,942.42 1,941.49 1,941.49 2.2K
13:46 1,941.82 1,942.70 1,941.64 1,942.40 1.4K
13:47 1,942.85 1,942.85 1,941.75 1,942.04 1.0K
13:48 1,941.88 1,941.88 1,941.28 1,941.28 1.0K
13:49 1,941.62 1,941.62 1,940.89 1,940.89 1.3K
13:50 1,941.18 1,941.61 1,940.88 1,941.37 0.9K
13:51 1,941.43 1,941.93 1,940.97 1,940.97 0.9K
13:52 1,941.02 1,941.21 1,940.34 1,941.21 1.3K
13:53 1,941.56 1,941.56 1,940.93 1,941.08 1.8K
13:54 1,941.32 1,941.85 1,941.22 1,941.66 2.4K
13:55 1,941.62 1,942.14 1,941.18 1,941.44 0.9K
13:56 1,941.24 1,941.94 1,941.06 1,941.06 0.9K
13:57 1,940.63 1,941.42 1,940.63 1,941.02 0.8K
13:58 1,941.23 1,941.23 1,940.31 1,940.41 0.8K
13:59 1,940.70 1,941.20 1,940.70 1,941.03 0.9K
14:00 1,940.95 1,941.43 1,940.29 1,940.41 1.1K
14:01 1,940.49 1,941.15 1,940.15 1,941.15 1.2K
14:02 1,941.18 1,942.29 1,941.15 1,941.56 1.1K
14:03 1,941.77 1,942.59 1,941.77 1,942.53 0.7K
14:04 1,942.33 1,942.80 1,942.32 1,942.71 2.8K
14:05 1,942.38 1,942.88 1,942.01 1,942.64 1.7K
14:06 1,942.85 1,943.63 1,942.74 1,943.63 0.9K
14:07 1,943.56 1,943.64 1,942.76 1,942.77 0.8K
14:08 1,942.47 1,943.39 1,942.47 1,942.78 1.4K
14:09 1,942.82 1,943.45 1,942.67 1,943.37 1.3K
14:10 1,943.43 1,943.43 1,942.69 1,943.11 1.4K
14:11 1,943.42 1,943.68 1,943.21 1,943.65 0.7K
14:12 1,943.33 1,944.02 1,943.16 1,943.91 1.1K
14:13 1,943.72 1,944.22 1,943.27 1,944.22 1.1K
14:14 1,943.90 1,944.87 1,943.90 1,944.87 2.9K
14:15 1,945.39 1,945.74 1,944.74 1,945.74 2.5K
14:16 1,944.97 1,945.83 1,944.97 1,945.83 4.3K
14:17 1,946.36 1,946.61 1,946.11 1,946.16 3.2K
14:18 1,946.54 1,946.68 1,946.10 1,946.61 1.7K
14:19 1,946.72 1,946.72 1,945.92 1,946.19 2.6K
14:20 1,945.92 1,946.47 1,945.58 1,946.33 2.3K
14:21 1,946.14 1,946.98 1,946.14 1,946.93 3.5K
14:22 1,946.92 1,947.03 1,946.39 1,946.75 3.1K
14:23 1,947.04 1,947.32 1,946.66 1,946.66 2.9K
14:24 1,946.50 1,947.01 1,945.81 1,945.81 2.9K
14:25 1,945.60 1,945.60 1,944.95 1,944.95 2.5K
14:26 1,944.62 1,944.62 1,943.83 1,944.59 2.6K
14:27 1,944.27 1,944.27 1,942.40 1,942.40 3.5K
14:28 1,942.52 1,943.24 1,940.95 1,940.95 4.2K
14:29 1,940.82 1,941.53 1,939.96 1,940.45 3.1K
14:30 1,940.99 1,940.99 1,940.87 1,940.87 0.2K
14:31 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:32 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:33 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:34 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:35 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:36 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:37 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:38 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:39 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:40 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:41 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:42 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:43 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:44 1,940.87 1,940.87 1,940.87 1,940.87 0.0K
14:45 1,940.87 1,940.87 1,939.64 1,939.64 18.3K
14:46 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:47 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:48 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:49 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:50 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:51 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:52 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:53 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:54 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:55 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:56 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:57 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:58 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
14:59 1,939.64 1,939.64 1,939.64 1,939.64 0.0K
15:00 1,939.64 1,939.64 1,939.64 1,939.64 320,885.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし