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 1,592.75 1,592.75 1,529.14 1,529.50 47.4K
09:16 1,528.73 1,532.41 1,528.73 1,531.71 7.1K
09:17 1,532.81 1,532.81 1,531.07 1,531.47 4.1K
09:18 1,531.73 1,532.34 1,531.48 1,532.00 3.9K
09:19 1,532.26 1,534.30 1,532.16 1,532.73 4.2K
09:20 1,533.27 1,533.83 1,533.13 1,533.83 2.9K
09:21 1,533.78 1,535.16 1,533.18 1,533.18 3.3K
09:22 1,533.48 1,534.10 1,533.46 1,533.46 3.7K
09:23 1,533.21 1,535.86 1,533.01 1,534.71 3.5K
09:24 1,536.06 1,538.51 1,535.19 1,538.51 5.0K
09:25 1,538.21 1,539.57 1,537.77 1,539.19 4.2K
09:26 1,539.07 1,539.72 1,538.70 1,538.70 3.0K
09:27 1,538.92 1,540.38 1,537.78 1,540.38 3.7K
09:28 1,540.89 1,540.89 1,538.81 1,539.71 3.5K
09:29 1,539.37 1,539.37 1,537.28 1,537.28 2.3K
09:30 1,537.42 1,537.68 1,536.79 1,536.83 2.1K
09:31 1,537.03 1,537.22 1,536.33 1,536.94 1.9K
09:32 1,537.15 1,537.40 1,536.55 1,536.55 1.6K
09:33 1,536.82 1,537.28 1,536.33 1,536.33 3.5K
09:34 1,536.28 1,537.23 1,536.05 1,537.23 1.5K
09:35 1,537.09 1,537.57 1,537.09 1,537.57 1.9K
09:36 1,537.30 1,538.81 1,537.30 1,538.81 3.2K
09:37 1,539.04 1,540.98 1,538.46 1,540.98 4.1K
09:38 1,541.12 1,543.87 1,541.12 1,543.87 8.6K
09:39 1,544.96 1,552.59 1,544.19 1,552.59 12.5K
09:40 1,552.84 1,556.02 1,552.61 1,556.02 10.7K
09:41 1,556.49 1,562.04 1,553.06 1,560.37 13.8K
09:42 1,560.88 1,563.67 1,560.88 1,563.67 9.8K
09:43 1,564.52 1,564.52 1,560.66 1,560.66 7.7K
09:44 1,561.06 1,561.06 1,558.94 1,558.94 7.1K
09:45 1,558.09 1,558.63 1,554.39 1,554.96 7.4K
09:46 1,555.16 1,555.16 1,552.64 1,553.45 4.8K
09:47 1,553.86 1,553.86 1,551.33 1,551.99 4.0K
09:48 1,551.56 1,552.36 1,550.81 1,551.27 2.9K
09:49 1,551.21 1,552.56 1,550.85 1,552.23 2.5K
09:50 1,551.99 1,552.91 1,551.93 1,552.77 3.0K
09:51 1,552.57 1,553.23 1,552.57 1,553.17 3.4K
09:52 1,553.29 1,553.86 1,552.88 1,553.62 2.5K
09:53 1,554.01 1,555.80 1,554.01 1,555.56 1.9K
09:54 1,555.26 1,556.76 1,555.26 1,556.68 2.1K
09:55 1,556.76 1,557.36 1,556.21 1,557.36 2.8K
09:56 1,557.65 1,557.95 1,556.47 1,556.61 2.1K
09:57 1,556.49 1,558.37 1,556.49 1,557.80 3.0K
09:58 1,557.70 1,561.17 1,557.70 1,561.17 3.1K
09:59 1,562.57 1,565.72 1,562.57 1,565.72 3.3K
10:00 1,565.20 1,568.43 1,565.20 1,568.37 3.3K
10:01 1,568.90 1,574.71 1,568.90 1,574.71 3.8K
10:02 1,575.62 1,579.26 1,575.29 1,579.26 4.6K
10:03 1,579.43 1,580.92 1,578.89 1,580.92 5.2K
10:04 1,581.38 1,586.02 1,581.38 1,585.69 7.6K
10:05 1,586.74 1,591.55 1,586.74 1,591.55 5.8K
10:06 1,593.54 1,595.14 1,592.49 1,595.13 9.5K
10:07 1,595.29 1,597.00 1,595.29 1,596.67 7.9K
10:08 1,597.19 1,597.25 1,592.62 1,592.62 4.1K
10:09 1,592.02 1,592.02 1,585.60 1,585.60 5.3K
10:10 1,584.70 1,584.99 1,580.62 1,580.62 6.0K
10:11 1,580.06 1,580.06 1,575.43 1,575.47 4.2K
10:12 1,574.90 1,574.90 1,571.27 1,571.40 3.0K
10:13 1,571.43 1,571.43 1,568.29 1,568.72 3.9K
10:14 1,568.41 1,568.41 1,566.17 1,566.65 2.9K
10:15 1,566.92 1,568.81 1,566.43 1,568.08 1.9K
10:16 1,568.77 1,569.09 1,567.56 1,568.04 1.8K
10:17 1,568.21 1,570.07 1,568.21 1,569.70 1.6K
10:18 1,569.68 1,569.85 1,568.75 1,569.11 1.1K
10:19 1,569.25 1,569.93 1,569.08 1,569.75 1.7K
10:20 1,569.62 1,571.78 1,569.62 1,571.72 1.9K
10:21 1,571.67 1,571.98 1,570.28 1,570.55 1.1K
10:22 1,570.53 1,571.25 1,570.28 1,571.25 1.7K
10:23 1,571.12 1,572.13 1,571.12 1,572.02 1.1K
10:24 1,571.72 1,571.72 1,570.30 1,570.52 0.9K
10:25 1,570.14 1,570.60 1,568.13 1,568.13 1.3K
10:26 1,568.59 1,568.59 1,567.40 1,567.40 1.9K
10:27 1,567.02 1,567.69 1,566.21 1,566.21 1.1K
10:28 1,566.23 1,567.08 1,565.77 1,565.77 0.8K
10:29 1,565.83 1,565.88 1,564.95 1,564.95 1.3K
10:30 1,564.76 1,565.99 1,564.43 1,565.58 1.0K
10:31 1,565.69 1,565.73 1,564.60 1,565.72 0.8K
10:32 1,565.10 1,565.10 1,563.79 1,564.07 1.1K
10:33 1,564.37 1,564.59 1,563.87 1,563.87 1.4K
10:34 1,563.72 1,563.72 1,560.74 1,560.74 2.7K
10:35 1,560.46 1,560.46 1,558.54 1,558.54 1.4K
10:36 1,558.07 1,558.20 1,557.62 1,557.62 2.7K
10:37 1,557.63 1,557.86 1,556.74 1,556.80 3.3K
10:38 1,556.39 1,556.56 1,555.31 1,556.38 3.9K
10:39 1,556.53 1,556.79 1,555.99 1,556.50 1.6K
10:40 1,556.86 1,557.05 1,555.67 1,555.67 1.5K
10:41 1,555.97 1,556.34 1,555.46 1,555.57 1.5K
10:42 1,555.70 1,556.88 1,555.34 1,556.88 1.4K
10:43 1,556.82 1,556.91 1,555.68 1,555.78 1.5K
10:44 1,555.63 1,557.39 1,555.44 1,556.92 1.6K
10:45 1,556.80 1,556.80 1,556.00 1,556.21 1.6K
10:46 1,556.39 1,557.39 1,556.39 1,557.39 1.1K
10:47 1,557.72 1,558.02 1,557.60 1,557.60 1.0K
10:48 1,557.43 1,557.74 1,556.84 1,557.55 0.9K
10:49 1,557.49 1,557.50 1,556.95 1,557.16 0.7K
10:50 1,557.11 1,557.11 1,556.27 1,556.53 0.4K
10:51 1,556.51 1,556.96 1,556.49 1,556.69 0.5K
10:52 1,556.57 1,556.69 1,556.24 1,556.69 0.5K
10:53 1,556.89 1,556.89 1,555.86 1,556.06 0.7K
10:54 1,555.94 1,556.82 1,555.92 1,555.92 1.7K
10:55 1,555.85 1,555.96 1,555.60 1,555.89 1.8K
10:56 1,555.94 1,555.98 1,555.47 1,555.47 1.6K
10:57 1,555.51 1,555.63 1,554.28 1,554.28 1.0K
10:58 1,554.99 1,555.33 1,554.29 1,554.29 0.9K
10:59 1,554.23 1,554.65 1,553.92 1,554.49 0.8K
11:00 1,554.63 1,554.99 1,554.37 1,554.52 0.8K
11:01 1,554.52 1,554.72 1,554.41 1,554.64 0.6K
11:02 1,554.64 1,554.64 1,554.36 1,554.47 0.5K
11:03 1,554.58 1,554.61 1,554.19 1,554.32 0.4K
11:04 1,554.14 1,554.37 1,554.10 1,554.10 0.7K
11:05 1,554.20 1,554.90 1,554.07 1,554.83 0.5K
11:06 1,554.85 1,557.02 1,554.71 1,557.02 1.8K
11:07 1,557.59 1,560.52 1,557.58 1,560.52 1.3K
11:08 1,560.53 1,560.75 1,559.81 1,559.81 1.2K
11:09 1,558.55 1,560.00 1,558.55 1,559.12 1.2K
11:10 1,558.75 1,560.85 1,558.75 1,560.85 0.4K
11:11 1,559.34 1,559.47 1,558.83 1,558.84 0.5K
11:12 1,558.44 1,558.78 1,557.67 1,557.71 0.5K
11:13 1,557.86 1,559.07 1,557.41 1,558.95 1.0K
11:14 1,558.93 1,558.93 1,557.90 1,558.34 0.6K
11:15 1,558.00 1,558.34 1,557.36 1,557.36 0.6K
11:16 1,557.34 1,557.34 1,556.36 1,556.41 0.8K
11:17 1,556.31 1,556.45 1,556.13 1,556.16 0.8K
11:18 1,556.18 1,556.19 1,555.49 1,555.51 0.7K
11:19 1,555.57 1,555.97 1,555.57 1,555.60 0.8K
11:20 1,555.60 1,555.60 1,554.53 1,554.99 0.8K
11:21 1,554.78 1,555.19 1,554.68 1,555.19 2.7K
11:22 1,555.47 1,555.47 1,554.16 1,554.16 0.8K
11:23 1,554.24 1,554.56 1,552.64 1,552.78 0.6K
11:24 1,552.75 1,553.30 1,552.45 1,552.45 1.6K
11:25 1,552.35 1,552.58 1,552.14 1,552.30 1.6K
11:26 1,552.01 1,552.01 1,551.31 1,551.41 2.6K
11:27 1,551.32 1,551.47 1,550.56 1,550.70 1.3K
11:28 1,550.44 1,550.44 1,548.48 1,548.69 1.8K
11:29 1,548.42 1,548.51 1,547.70 1,547.99 1.6K
11:30 1,547.67 1,547.67 1,547.60 1,547.60 0.2K
11:31 1,547.60 1,547.60 1,547.60 1,547.60 0.0K
11:32 1,547.60 1,547.60 1,547.60 1,547.60 0.0K
13:00 1,547.06 1,547.11 1,546.20 1,546.28 9.7K
13:01 1,546.39 1,548.01 1,546.39 1,547.46 1.9K
13:02 1,547.19 1,547.54 1,546.79 1,546.79 1.2K
13:03 1,546.62 1,547.44 1,546.40 1,547.44 2.3K
13:04 1,546.77 1,548.29 1,546.77 1,548.07 1.5K
13:05 1,548.73 1,550.14 1,548.73 1,549.17 0.8K
13:06 1,548.91 1,550.17 1,548.91 1,549.73 1.7K
13:07 1,549.66 1,550.89 1,549.48 1,550.89 0.9K
13:08 1,551.04 1,552.37 1,550.69 1,552.37 0.9K
13:09 1,552.42 1,553.17 1,551.72 1,553.17 1.0K
13:10 1,553.25 1,554.02 1,552.84 1,553.74 2.3K
13:11 1,553.81 1,554.67 1,553.51 1,554.67 0.8K
13:12 1,554.62 1,556.12 1,554.20 1,555.43 1.6K
13:13 1,555.35 1,556.63 1,555.35 1,556.63 0.9K
13:14 1,556.51 1,556.51 1,555.50 1,555.69 0.7K
13:15 1,555.41 1,556.12 1,554.99 1,554.99 1.3K
13:16 1,554.95 1,555.65 1,554.90 1,555.65 1.3K
13:17 1,555.85 1,555.92 1,555.17 1,555.49 0.9K
13:18 1,555.12 1,555.71 1,555.00 1,555.22 0.9K
13:19 1,555.01 1,555.68 1,553.95 1,553.95 0.7K
13:20 1,553.85 1,554.68 1,553.79 1,554.37 1.2K
13:21 1,554.27 1,555.72 1,554.18 1,555.72 0.8K
13:22 1,555.40 1,556.20 1,555.40 1,555.75 1.0K
13:23 1,555.28 1,555.37 1,553.86 1,553.86 1.6K
13:24 1,553.71 1,553.99 1,553.11 1,553.11 2.1K
13:25 1,553.33 1,553.33 1,552.73 1,552.73 1.3K
13:26 1,552.05 1,553.51 1,551.90 1,553.51 1.1K
13:27 1,553.61 1,554.15 1,553.42 1,554.15 1.8K
13:28 1,554.66 1,555.06 1,554.47 1,554.90 0.8K
13:29 1,554.89 1,556.79 1,554.89 1,556.66 1.5K
13:30 1,556.25 1,557.30 1,556.25 1,556.70 1.1K
13:31 1,556.98 1,559.11 1,556.60 1,559.11 1.0K
13:32 1,559.22 1,560.41 1,559.22 1,560.41 1.3K
13:33 1,560.36 1,561.79 1,560.36 1,561.79 1.3K
13:34 1,562.04 1,563.21 1,561.95 1,562.99 1.5K
13:35 1,563.25 1,565.65 1,563.25 1,565.65 1.2K
13:36 1,565.40 1,566.41 1,565.40 1,566.40 1.7K
13:37 1,566.44 1,568.10 1,566.39 1,568.10 4.6K
13:38 1,568.26 1,568.59 1,567.86 1,568.08 3.2K
13:39 1,568.53 1,570.72 1,568.38 1,570.72 3.5K
13:40 1,570.82 1,571.58 1,570.58 1,570.91 2.4K
13:41 1,570.77 1,571.65 1,570.51 1,571.64 1.9K
13:42 1,571.12 1,571.12 1,568.59 1,568.59 2.1K
13:43 1,568.07 1,568.07 1,565.10 1,565.10 2.6K
13:44 1,564.83 1,564.87 1,563.61 1,563.61 1.7K
13:45 1,563.48 1,563.48 1,561.61 1,561.80 1.3K
13:46 1,561.45 1,561.45 1,560.29 1,560.29 1.2K
13:47 1,560.53 1,560.53 1,560.00 1,560.26 1.2K
13:48 1,560.01 1,561.65 1,559.82 1,560.94 1.1K
13:49 1,560.81 1,561.15 1,560.70 1,560.99 1.0K
13:50 1,560.93 1,561.79 1,560.93 1,561.61 0.6K
13:51 1,561.51 1,562.01 1,560.48 1,560.71 0.9K
13:52 1,560.43 1,561.15 1,560.24 1,560.62 1.1K
13:53 1,560.38 1,560.94 1,559.48 1,559.48 1.0K
13:54 1,559.55 1,560.66 1,559.55 1,560.66 1.1K
13:55 1,560.63 1,560.63 1,560.08 1,560.61 1.1K
13:56 1,560.55 1,560.85 1,560.29 1,560.63 0.8K
13:57 1,560.75 1,561.21 1,560.50 1,560.59 0.7K
13:58 1,560.60 1,561.53 1,560.60 1,561.53 0.9K
13:59 1,561.48 1,561.66 1,561.10 1,561.40 1.0K
14:00 1,561.04 1,561.11 1,560.69 1,561.11 1.1K
14:01 1,561.00 1,561.49 1,560.94 1,561.49 1.1K
14:02 1,561.31 1,561.48 1,561.13 1,561.20 1.2K
14:03 1,560.85 1,560.85 1,560.06 1,560.12 1.7K
14:04 1,560.28 1,561.42 1,560.28 1,561.42 1.3K
14:05 1,561.07 1,561.07 1,559.93 1,559.93 1.5K
14:06 1,560.00 1,560.08 1,559.29 1,559.80 1.2K
14:07 1,559.24 1,559.25 1,558.89 1,558.98 1.3K
14:08 1,558.96 1,558.96 1,558.53 1,558.60 1.1K
14:09 1,558.29 1,558.57 1,557.21 1,557.21 2.4K
14:10 1,557.30 1,557.30 1,555.91 1,555.91 3.5K
14:11 1,555.67 1,555.67 1,553.53 1,553.56 5.5K
14:12 1,553.55 1,553.55 1,551.75 1,551.75 2.9K
14:13 1,551.53 1,551.53 1,550.36 1,550.36 2.6K
14:14 1,550.32 1,550.32 1,549.19 1,549.19 2.1K
14:15 1,549.17 1,549.79 1,549.17 1,549.79 1.6K
14:16 1,549.78 1,549.80 1,548.98 1,549.46 2.6K
14:17 1,549.38 1,549.99 1,549.02 1,549.99 3.9K
14:18 1,550.05 1,550.07 1,549.36 1,549.76 1.5K
14:19 1,549.95 1,550.20 1,549.18 1,550.20 2.7K
14:20 1,550.07 1,552.24 1,550.07 1,551.87 4.6K
14:21 1,551.90 1,553.53 1,551.90 1,553.33 1.5K
14:22 1,553.25 1,555.07 1,553.24 1,553.52 1.3K
14:23 1,553.81 1,554.51 1,552.93 1,554.15 0.8K
14:24 1,553.55 1,553.55 1,550.99 1,551.74 2.3K
14:25 1,551.60 1,551.60 1,549.59 1,550.05 1.5K
14:26 1,549.73 1,549.94 1,548.00 1,548.61 3.7K
14:27 1,548.54 1,548.54 1,547.68 1,548.06 3.0K
14:28 1,547.89 1,547.89 1,547.04 1,547.18 3.4K
14:29 1,547.16 1,547.16 1,546.33 1,546.62 2.7K
14:30 1,546.62 1,546.62 1,546.27 1,546.27 0.2K
14:31 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:32 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:33 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:34 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:35 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:36 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:37 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:38 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:39 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:40 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:41 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:42 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:43 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:44 1,546.27 1,546.27 1,546.27 1,546.27 0.0K
14:45 1,546.27 1,546.32 1,546.27 1,546.32 16.8K
14:46 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:47 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:48 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:49 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:50 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:51 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:52 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:53 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:54 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:55 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:56 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:57 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:58 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
14:59 1,546.32 1,546.32 1,546.32 1,546.32 0.0K
15:00 1,546.32 1,546.32 1,546.32 1,546.32 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