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 1,765.15 1,765.15 1,699.98 1,701.11 55.2K
09:16 1,700.81 1,704.20 1,700.81 1,702.49 7.7K
09:17 1,702.12 1,704.52 1,700.89 1,701.00 7.1K
09:18 1,701.41 1,701.41 1,699.67 1,699.78 7.1K
09:19 1,699.94 1,699.94 1,697.70 1,699.78 9.0K
09:20 1,699.96 1,700.14 1,698.24 1,698.85 9.7K
09:21 1,699.08 1,699.17 1,696.74 1,696.82 9.4K
09:22 1,696.74 1,696.78 1,695.95 1,696.60 4.9K
09:23 1,696.27 1,696.63 1,695.81 1,696.19 6.0K
09:24 1,695.82 1,696.79 1,695.82 1,696.29 4.0K
09:25 1,696.38 1,697.54 1,696.36 1,697.54 3.7K
09:26 1,696.57 1,698.07 1,696.57 1,697.39 5.0K
09:27 1,697.21 1,697.34 1,696.63 1,697.18 3.1K
09:28 1,697.19 1,697.61 1,697.09 1,697.40 3.4K
09:29 1,697.19 1,697.48 1,696.85 1,696.89 2.4K
09:30 1,696.96 1,697.52 1,696.96 1,697.04 5.8K
09:31 1,697.56 1,697.67 1,696.72 1,697.19 3.9K
09:32 1,696.82 1,697.28 1,696.82 1,697.20 3.5K
09:33 1,697.19 1,697.90 1,697.18 1,697.50 3.1K
09:34 1,697.81 1,698.32 1,697.42 1,697.91 3.4K
09:35 1,697.91 1,698.57 1,697.75 1,698.57 2.6K
09:36 1,699.05 1,699.85 1,698.37 1,699.85 5.1K
09:37 1,700.25 1,701.58 1,699.91 1,701.58 4.6K
09:38 1,702.32 1,703.39 1,702.17 1,703.22 5.9K
09:39 1,703.40 1,705.67 1,703.07 1,704.54 6.6K
09:40 1,705.01 1,705.69 1,704.86 1,705.21 5.5K
09:41 1,705.84 1,707.51 1,705.84 1,707.51 5.8K
09:42 1,706.92 1,710.01 1,706.92 1,710.01 8.1K
09:43 1,709.67 1,712.21 1,709.67 1,712.21 7.0K
09:44 1,712.05 1,714.95 1,712.05 1,714.95 4.5K
09:45 1,714.53 1,718.21 1,714.53 1,718.10 3.5K
09:46 1,718.27 1,720.23 1,718.27 1,720.23 4.3K
09:47 1,719.91 1,720.33 1,719.55 1,720.33 4.6K
09:48 1,720.40 1,720.65 1,718.34 1,718.34 5.2K
09:49 1,718.68 1,719.31 1,716.14 1,716.14 5.3K
09:50 1,715.67 1,716.02 1,715.06 1,715.79 4.2K
09:51 1,716.45 1,716.45 1,714.94 1,715.31 3.5K
09:52 1,714.92 1,715.08 1,714.34 1,714.34 3.0K
09:53 1,714.21 1,714.69 1,713.04 1,713.70 2.6K
09:54 1,713.22 1,713.55 1,712.64 1,712.73 2.9K
09:55 1,712.90 1,713.54 1,712.50 1,713.45 2.9K
09:56 1,712.88 1,713.05 1,712.13 1,712.37 2.6K
09:57 1,712.82 1,713.00 1,712.34 1,712.75 2.2K
09:58 1,712.73 1,713.42 1,712.73 1,713.37 2.2K
09:59 1,713.65 1,714.23 1,713.44 1,714.23 2.4K
10:00 1,714.28 1,716.25 1,714.28 1,716.25 3.6K
10:01 1,716.77 1,718.19 1,716.77 1,718.17 1.9K
10:02 1,718.35 1,720.31 1,718.05 1,719.84 2.4K
10:03 1,720.79 1,723.64 1,720.79 1,723.64 3.7K
10:04 1,723.86 1,726.29 1,723.86 1,726.29 3.7K
10:05 1,727.18 1,728.75 1,726.58 1,728.75 7.5K
10:06 1,729.20 1,733.98 1,729.03 1,733.98 5.0K
10:07 1,734.16 1,739.07 1,734.16 1,739.07 5.0K
10:08 1,738.85 1,741.85 1,738.85 1,741.85 5.6K
10:09 1,741.58 1,741.67 1,740.14 1,740.91 4.0K
10:10 1,741.00 1,742.74 1,741.00 1,742.31 3.6K
10:11 1,742.17 1,742.17 1,739.74 1,740.25 4.4K
10:12 1,740.37 1,740.51 1,737.70 1,737.70 4.2K
10:13 1,737.99 1,737.99 1,733.93 1,733.93 4.1K
10:14 1,733.60 1,734.01 1,732.15 1,732.23 4.4K
10:15 1,731.90 1,731.90 1,730.00 1,730.27 3.1K
10:16 1,730.20 1,730.92 1,729.24 1,729.58 3.3K
10:17 1,730.08 1,730.15 1,729.24 1,729.88 1.9K
10:18 1,729.91 1,729.91 1,728.55 1,728.55 1.7K
10:19 1,728.51 1,729.25 1,728.10 1,729.06 1.7K
10:20 1,728.72 1,728.99 1,727.95 1,728.44 1.7K
10:21 1,728.44 1,728.96 1,727.70 1,728.00 1.4K
10:22 1,727.94 1,729.02 1,727.94 1,729.02 1.2K
10:23 1,729.31 1,729.60 1,728.65 1,728.65 1.2K
10:24 1,728.36 1,729.12 1,728.36 1,728.95 1.6K
10:25 1,728.47 1,729.34 1,728.39 1,729.15 1.1K
10:26 1,729.14 1,729.74 1,728.43 1,729.74 1.7K
10:27 1,729.57 1,729.83 1,729.18 1,729.18 1.2K
10:28 1,729.53 1,730.63 1,729.53 1,730.63 1.2K
10:29 1,730.51 1,730.72 1,729.75 1,730.72 1.2K
10:30 1,729.92 1,730.97 1,729.50 1,730.82 1.5K
10:31 1,731.34 1,731.52 1,730.54 1,730.75 1.6K
10:32 1,731.20 1,731.90 1,731.20 1,731.77 1.2K
10:33 1,731.88 1,732.78 1,731.73 1,731.98 1.4K
10:34 1,731.35 1,731.91 1,731.33 1,731.83 0.9K
10:35 1,732.23 1,732.85 1,732.03 1,732.61 0.9K
10:36 1,732.51 1,732.86 1,732.48 1,732.56 1.0K
10:37 1,732.07 1,733.20 1,732.07 1,732.81 1.3K
10:38 1,733.11 1,733.40 1,732.46 1,732.46 0.9K
10:39 1,733.05 1,733.79 1,732.84 1,733.47 1.1K
10:40 1,733.81 1,733.91 1,733.35 1,733.39 1.3K
10:41 1,733.57 1,733.57 1,732.62 1,732.82 1.0K
10:42 1,732.99 1,733.25 1,732.84 1,732.84 1.0K
10:43 1,732.69 1,733.53 1,732.69 1,733.02 0.8K
10:44 1,733.04 1,733.34 1,732.39 1,732.71 1.5K
10:45 1,732.72 1,732.81 1,732.15 1,732.15 1.3K
10:46 1,732.28 1,732.30 1,731.16 1,731.96 1.8K
10:47 1,731.52 1,731.52 1,730.32 1,730.92 1.1K
10:48 1,731.16 1,731.59 1,731.07 1,731.59 1.7K
10:49 1,730.91 1,730.91 1,729.60 1,730.28 2.5K
10:50 1,730.29 1,730.29 1,728.61 1,728.61 4.4K
10:51 1,728.51 1,728.57 1,727.97 1,728.24 1.7K
10:52 1,728.14 1,728.37 1,726.95 1,727.18 1.3K
10:53 1,727.57 1,727.57 1,726.38 1,726.73 1.9K
10:54 1,725.70 1,726.59 1,725.70 1,726.31 1.6K
10:55 1,725.84 1,725.85 1,724.69 1,724.74 1.6K
10:56 1,724.74 1,724.74 1,724.18 1,724.38 1.2K
10:57 1,724.01 1,724.13 1,722.59 1,722.83 1.4K
10:58 1,722.73 1,722.87 1,721.22 1,721.33 2.0K
10:59 1,721.26 1,721.58 1,720.32 1,720.94 1.1K
11:00 1,720.70 1,721.52 1,720.53 1,720.83 1.8K
11:01 1,720.53 1,720.92 1,720.27 1,720.36 1.1K
11:02 1,719.37 1,720.68 1,719.37 1,719.79 1.5K
11:03 1,720.00 1,720.19 1,718.76 1,719.53 1.7K
11:04 1,719.02 1,719.02 1,718.09 1,718.09 1.9K
11:05 1,718.32 1,718.70 1,717.33 1,717.35 1.3K
11:06 1,717.66 1,717.66 1,716.67 1,716.67 1.8K
11:07 1,716.75 1,716.81 1,715.56 1,715.97 2.6K
11:08 1,715.67 1,716.45 1,715.46 1,715.87 0.9K
11:09 1,716.33 1,716.37 1,715.63 1,715.79 1.3K
11:10 1,715.35 1,715.62 1,715.09 1,715.56 1.1K
11:11 1,715.55 1,715.57 1,714.69 1,715.10 1.2K
11:12 1,715.21 1,715.51 1,714.45 1,715.29 1.6K
11:13 1,715.31 1,715.60 1,714.94 1,714.94 1.2K
11:14 1,715.01 1,715.01 1,713.79 1,713.98 1.7K
11:15 1,714.05 1,714.23 1,713.24 1,713.97 1.2K
11:16 1,714.12 1,714.12 1,713.17 1,713.17 0.8K
11:17 1,713.25 1,713.47 1,712.20 1,712.81 1.1K
11:18 1,712.96 1,713.39 1,712.73 1,713.20 1.6K
11:19 1,713.14 1,713.14 1,712.56 1,712.85 0.9K
11:20 1,712.84 1,713.59 1,712.51 1,712.51 1.2K
11:21 1,712.44 1,713.75 1,712.44 1,713.67 0.9K
11:22 1,713.88 1,714.08 1,712.52 1,712.52 0.6K
11:23 1,712.99 1,713.57 1,712.49 1,712.86 0.7K
11:24 1,712.97 1,713.12 1,712.69 1,712.96 0.5K
11:25 1,712.96 1,713.05 1,712.03 1,712.42 1.1K
11:26 1,712.52 1,713.04 1,712.04 1,712.04 1.1K
11:27 1,712.07 1,712.72 1,711.63 1,712.05 0.7K
11:28 1,710.92 1,711.58 1,710.92 1,711.27 0.9K
11:29 1,710.98 1,712.03 1,710.98 1,712.03 1.1K
11:30 1,711.82 1,711.82 1,711.74 1,711.74 0.1K
11:31 1,711.74 1,711.74 1,711.74 1,711.74 0.0K
11:32 1,711.74 1,711.74 1,711.74 1,711.74 0.0K
13:00 1,709.99 1,710.19 1,708.05 1,708.60 10.8K
13:01 1,708.64 1,708.64 1,706.81 1,707.76 2.4K
13:02 1,707.54 1,707.71 1,706.77 1,707.07 1.3K
13:03 1,707.44 1,708.13 1,707.09 1,707.65 3.1K
13:04 1,707.79 1,708.08 1,706.84 1,706.84 2.0K
13:05 1,706.96 1,707.33 1,706.60 1,707.33 1.9K
13:06 1,707.40 1,707.46 1,706.59 1,706.72 1.4K
13:07 1,706.96 1,707.33 1,705.97 1,707.33 1.2K
13:08 1,707.20 1,707.49 1,706.51 1,707.49 2.1K
13:09 1,707.04 1,707.30 1,706.82 1,707.11 1.4K
13:10 1,707.38 1,707.79 1,706.94 1,707.79 1.7K
13:11 1,707.47 1,707.88 1,707.23 1,707.88 1.2K
13:12 1,707.92 1,708.07 1,706.94 1,707.10 1.2K
13:13 1,707.03 1,708.66 1,707.03 1,708.66 0.7K
13:14 1,708.90 1,709.01 1,708.40 1,708.49 1.4K
13:15 1,708.62 1,710.40 1,708.62 1,710.01 1.6K
13:16 1,710.07 1,711.14 1,709.68 1,710.76 1.6K
13:17 1,711.18 1,711.70 1,711.16 1,711.70 1.3K
13:18 1,711.79 1,712.74 1,711.39 1,712.74 1.9K
13:19 1,712.77 1,713.73 1,712.62 1,713.41 1.6K
13:20 1,713.53 1,713.69 1,712.82 1,713.42 1.4K
13:21 1,713.57 1,715.01 1,713.57 1,714.56 1.0K
13:22 1,714.54 1,714.67 1,714.06 1,714.48 1.6K
13:23 1,714.56 1,714.74 1,714.10 1,714.23 0.7K
13:24 1,714.19 1,714.54 1,713.56 1,713.57 1.6K
13:25 1,713.80 1,714.22 1,713.12 1,713.98 1.0K
13:26 1,713.09 1,713.65 1,713.04 1,713.08 1.3K
13:27 1,713.30 1,713.30 1,712.46 1,712.56 1.0K
13:28 1,712.71 1,712.98 1,712.55 1,712.76 1.4K
13:29 1,712.13 1,712.67 1,712.13 1,712.29 0.9K
13:30 1,711.97 1,711.97 1,710.69 1,711.27 0.9K
13:31 1,711.58 1,711.79 1,711.24 1,711.79 0.8K
13:32 1,711.83 1,712.39 1,711.69 1,711.70 0.8K
13:33 1,712.33 1,712.63 1,712.04 1,712.63 1.8K
13:34 1,712.46 1,712.51 1,712.20 1,712.47 1.4K
13:35 1,712.56 1,713.02 1,712.18 1,712.75 1.2K
13:36 1,712.61 1,713.43 1,712.61 1,712.86 0.8K
13:37 1,712.71 1,714.13 1,712.71 1,713.75 1.4K
13:38 1,713.59 1,714.06 1,713.23 1,713.23 1.4K
13:39 1,713.55 1,714.52 1,713.38 1,713.98 1.2K
13:40 1,713.86 1,715.03 1,713.86 1,714.56 1.0K
13:41 1,714.66 1,715.45 1,714.50 1,715.12 1.1K
13:42 1,714.67 1,715.18 1,714.42 1,714.73 1.1K
13:43 1,714.72 1,714.83 1,714.02 1,714.06 1.5K
13:44 1,714.02 1,714.37 1,713.63 1,714.28 0.8K
13:45 1,714.15 1,714.35 1,713.74 1,714.16 1.4K
13:46 1,714.38 1,714.45 1,713.77 1,713.82 1.5K
13:47 1,713.96 1,715.00 1,713.77 1,714.44 1.4K
13:48 1,714.08 1,715.04 1,713.71 1,714.34 0.9K
13:49 1,714.62 1,715.07 1,714.31 1,714.92 1.0K
13:50 1,714.52 1,715.74 1,714.37 1,715.74 1.3K
13:51 1,715.95 1,716.46 1,715.86 1,716.46 0.7K
13:52 1,716.18 1,716.49 1,715.47 1,716.06 1.5K
13:53 1,716.08 1,716.75 1,715.97 1,716.36 2.3K
13:54 1,716.40 1,717.06 1,716.40 1,716.90 1.2K
13:55 1,716.90 1,717.67 1,716.90 1,717.55 4.3K
13:56 1,717.64 1,718.89 1,717.64 1,718.36 1.6K
13:57 1,718.67 1,719.21 1,718.23 1,718.84 3.2K
13:58 1,719.04 1,720.91 1,719.04 1,720.91 1.8K
13:59 1,721.28 1,722.45 1,721.28 1,722.45 1.5K
14:00 1,722.62 1,723.88 1,722.47 1,723.86 1.9K
14:01 1,723.87 1,724.55 1,723.87 1,724.55 4.0K
14:02 1,724.61 1,727.11 1,724.61 1,727.11 7.4K
14:03 1,727.48 1,728.19 1,726.85 1,728.19 3.0K
14:04 1,728.77 1,729.76 1,728.70 1,729.32 2.8K
14:05 1,729.33 1,730.44 1,729.26 1,729.31 5.7K
14:06 1,729.67 1,729.84 1,729.27 1,729.84 4.1K
14:07 1,729.54 1,729.54 1,728.60 1,729.52 3.3K
14:08 1,729.73 1,729.86 1,728.63 1,728.63 2.7K
14:09 1,728.49 1,728.49 1,726.93 1,727.54 3.5K
14:10 1,727.30 1,727.30 1,725.15 1,725.15 1.8K
14:11 1,725.11 1,725.23 1,723.08 1,723.10 2.8K
14:12 1,722.81 1,722.93 1,722.22 1,722.22 2.3K
14:13 1,722.23 1,723.21 1,721.96 1,723.21 1.7K
14:14 1,722.75 1,722.75 1,721.83 1,722.34 2.7K
14:15 1,722.14 1,722.18 1,720.95 1,720.95 2.4K
14:16 1,721.16 1,721.19 1,719.81 1,719.87 2.4K
14:17 1,720.24 1,721.76 1,720.24 1,721.62 1.8K
14:18 1,722.37 1,722.65 1,722.16 1,722.22 1.3K
14:19 1,722.49 1,722.64 1,722.33 1,722.53 2.0K
14:20 1,722.24 1,723.42 1,722.06 1,723.03 1.6K
14:21 1,723.24 1,724.61 1,723.19 1,724.61 2.4K
14:22 1,724.35 1,726.51 1,724.31 1,726.51 2.1K
14:23 1,726.12 1,727.77 1,726.12 1,727.53 3.2K
14:24 1,728.14 1,730.86 1,727.89 1,730.36 3.5K
14:25 1,730.49 1,734.59 1,730.49 1,734.59 4.0K
14:26 1,734.80 1,736.91 1,734.80 1,736.91 5.1K
14:27 1,737.22 1,738.23 1,737.04 1,738.23 6.1K
14:28 1,736.76 1,738.96 1,736.76 1,738.71 6.0K
14:29 1,739.12 1,740.96 1,738.33 1,740.96 7.2K
14:30 1,741.27 1,741.27 1,741.21 1,741.21 0.5K
14:31 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:32 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:33 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:34 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:35 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:36 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:37 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:38 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:39 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:40 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:41 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:42 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:43 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:44 1,741.21 1,741.21 1,741.21 1,741.21 0.0K
14:45 1,741.67 1,743.47 1,741.67 1,743.47 23.0K
14:46 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:47 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:48 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:49 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:50 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:51 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:52 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:53 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:54 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:55 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:56 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:57 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:58 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
14:59 1,743.47 1,743.47 1,743.47 1,743.47 0.0K
15:00 1,743.47 1,743.47 1,743.47 1,743.47 654,495.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし