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 1,738.24 1,738.24 1,736.62 1,737.61 6.7K
09:16 1,737.80 1,738.38 1,737.51 1,737.80 2.8K
09:17 1,738.03 1,739.40 1,737.77 1,739.32 3.9K
09:18 1,739.55 1,740.51 1,739.55 1,739.92 3.4K
09:19 1,740.24 1,740.42 1,739.82 1,740.42 1.5K
09:20 1,740.48 1,741.03 1,740.16 1,741.00 2.0K
09:21 1,740.97 1,741.35 1,740.72 1,740.94 1.9K
09:22 1,740.83 1,740.83 1,740.22 1,740.25 1.8K
09:23 1,740.17 1,740.31 1,739.28 1,739.83 1.8K
09:24 1,739.84 1,739.85 1,739.23 1,739.23 1.7K
09:25 1,739.33 1,739.77 1,738.50 1,738.71 0.9K
09:26 1,738.72 1,738.84 1,737.89 1,737.94 1.3K
09:27 1,737.84 1,738.30 1,737.76 1,737.94 1.1K
09:28 1,738.10 1,738.11 1,737.17 1,737.83 1.1K
09:29 1,737.96 1,737.96 1,736.85 1,737.00 0.9K
09:30 1,737.10 1,738.29 1,737.10 1,738.29 1.9K
09:31 1,738.26 1,739.83 1,738.26 1,739.66 1.3K
09:32 1,739.66 1,740.36 1,739.10 1,740.18 1.8K
09:33 1,740.27 1,741.03 1,740.14 1,741.03 1.7K
09:34 1,740.96 1,741.59 1,740.80 1,741.54 2.0K
09:35 1,741.53 1,742.49 1,741.37 1,742.37 1.9K
09:36 1,742.46 1,742.79 1,741.98 1,742.24 1.8K
09:37 1,742.58 1,743.30 1,741.73 1,743.19 2.7K
09:38 1,743.38 1,745.58 1,743.38 1,745.06 3.0K
09:39 1,745.06 1,745.29 1,744.46 1,744.82 1.8K
09:40 1,744.89 1,745.88 1,744.77 1,745.85 2.5K
09:41 1,745.83 1,746.47 1,745.60 1,746.30 1.7K
09:42 1,746.39 1,746.96 1,746.22 1,746.65 1.6K
09:43 1,746.36 1,747.58 1,746.36 1,747.54 1.5K
09:44 1,747.40 1,748.10 1,746.59 1,747.03 2.0K
09:45 1,746.99 1,746.99 1,746.50 1,746.78 1.6K
09:46 1,746.19 1,746.35 1,745.34 1,745.34 1.9K
09:47 1,745.16 1,745.48 1,744.47 1,745.00 1.8K
09:48 1,745.38 1,745.38 1,744.21 1,744.99 1.4K
09:49 1,744.54 1,744.54 1,742.72 1,743.51 1.5K
09:50 1,743.23 1,743.69 1,742.97 1,743.34 2.1K
09:51 1,743.29 1,743.29 1,742.50 1,742.94 0.8K
09:52 1,742.71 1,743.32 1,742.37 1,742.37 1.5K
09:53 1,742.60 1,743.07 1,742.56 1,743.07 0.9K
09:54 1,743.60 1,743.60 1,742.60 1,743.15 1.1K
09:55 1,743.32 1,743.64 1,743.24 1,743.33 1.0K
09:56 1,743.26 1,743.34 1,742.61 1,743.02 0.8K
09:57 1,742.86 1,743.39 1,742.74 1,743.39 1.4K
09:58 1,743.72 1,744.01 1,743.30 1,743.30 1.1K
09:59 1,743.80 1,743.80 1,742.85 1,742.93 1.1K
10:00 1,742.87 1,743.27 1,742.54 1,743.19 0.9K
10:01 1,743.17 1,743.56 1,743.04 1,743.04 1.0K
10:02 1,743.11 1,743.66 1,742.84 1,743.47 0.5K
10:03 1,743.28 1,743.69 1,742.96 1,743.27 0.7K
10:04 1,743.34 1,743.34 1,742.77 1,742.88 0.8K
10:05 1,743.09 1,743.11 1,742.59 1,742.77 0.6K
10:06 1,742.96 1,743.45 1,742.62 1,742.77 1.2K
10:07 1,742.83 1,743.09 1,742.12 1,742.33 0.9K
10:08 1,742.53 1,742.68 1,742.04 1,742.43 0.7K
10:09 1,741.99 1,743.29 1,741.99 1,742.39 1.1K
10:10 1,742.43 1,742.43 1,741.64 1,742.06 1.4K
10:11 1,742.16 1,742.39 1,741.39 1,741.39 1.1K
10:12 1,741.32 1,741.66 1,741.03 1,741.57 0.7K
10:13 1,741.47 1,741.96 1,741.14 1,741.83 1.6K
10:14 1,741.66 1,741.74 1,740.60 1,741.12 1.1K
10:15 1,741.02 1,741.30 1,740.61 1,741.10 1.6K
10:16 1,741.20 1,741.48 1,740.58 1,740.85 1.4K
10:17 1,741.39 1,741.50 1,740.97 1,741.10 1.0K
10:18 1,740.74 1,741.14 1,740.60 1,741.07 0.9K
10:19 1,741.12 1,741.65 1,740.93 1,741.65 0.8K
10:20 1,741.48 1,741.91 1,741.05 1,741.05 0.9K
10:21 1,741.08 1,741.42 1,740.87 1,740.98 0.4K
10:22 1,741.04 1,741.68 1,741.04 1,741.68 0.7K
10:23 1,741.51 1,741.70 1,740.40 1,740.58 0.7K
10:24 1,740.50 1,741.04 1,740.50 1,741.04 1.1K
10:25 1,740.72 1,741.68 1,740.65 1,741.32 1.1K
10:26 1,741.18 1,742.01 1,740.78 1,741.68 1.1K
10:27 1,741.57 1,741.57 1,739.95 1,740.54 1.9K
10:28 1,740.11 1,740.47 1,739.92 1,740.47 1.0K
10:29 1,740.50 1,740.53 1,740.05 1,740.37 1.2K
10:30 1,740.42 1,741.09 1,740.42 1,741.09 1.2K
10:31 1,741.26 1,741.26 1,739.90 1,740.71 1.0K
10:32 1,740.62 1,741.53 1,740.62 1,741.11 2.4K
10:33 1,741.42 1,741.42 1,740.38 1,740.40 0.8K
10:34 1,740.50 1,740.60 1,740.13 1,740.30 0.6K
10:35 1,740.08 1,740.37 1,739.78 1,739.78 0.5K
10:36 1,739.82 1,740.52 1,739.81 1,740.25 0.9K
10:37 1,740.13 1,740.24 1,739.59 1,739.87 1.7K
10:38 1,739.45 1,739.66 1,738.95 1,738.95 0.6K
10:39 1,738.87 1,739.05 1,738.31 1,739.05 0.7K
10:40 1,739.04 1,739.06 1,738.39 1,738.74 0.7K
10:41 1,738.63 1,738.63 1,738.01 1,738.20 0.6K
10:42 1,738.10 1,738.28 1,737.76 1,738.28 0.6K
10:43 1,738.41 1,738.94 1,738.33 1,738.33 0.5K
10:44 1,738.07 1,738.07 1,737.36 1,737.70 0.5K
10:45 1,737.55 1,738.33 1,737.41 1,738.02 0.4K
10:46 1,737.95 1,739.20 1,737.95 1,739.12 0.4K
10:47 1,738.99 1,739.26 1,738.58 1,738.58 0.3K
10:48 1,738.93 1,738.93 1,738.48 1,738.90 0.8K
10:49 1,738.94 1,739.38 1,738.74 1,739.07 0.8K
10:50 1,739.13 1,739.39 1,738.40 1,738.40 0.6K
10:51 1,738.50 1,738.93 1,738.30 1,738.93 0.3K
10:52 1,738.85 1,738.85 1,738.33 1,738.75 0.2K
10:53 1,738.69 1,738.96 1,738.41 1,738.96 0.3K
10:54 1,738.77 1,739.18 1,738.32 1,738.32 0.5K
10:55 1,738.49 1,739.15 1,738.44 1,738.44 0.2K
10:56 1,738.72 1,739.27 1,738.62 1,738.81 0.3K
10:57 1,739.00 1,739.61 1,738.87 1,738.87 0.3K
10:58 1,738.98 1,739.26 1,738.50 1,738.81 0.4K
10:59 1,739.04 1,739.53 1,738.81 1,739.12 0.4K
11:00 1,739.42 1,740.23 1,739.33 1,740.23 0.3K
11:01 1,740.23 1,740.55 1,739.79 1,740.55 0.4K
11:02 1,740.57 1,741.52 1,740.57 1,741.50 0.5K
11:03 1,741.48 1,742.13 1,741.48 1,742.10 1.0K
11:04 1,742.35 1,742.63 1,742.04 1,742.31 0.9K
11:05 1,742.11 1,743.17 1,742.11 1,743.11 0.8K
11:06 1,743.17 1,743.83 1,742.78 1,743.83 0.9K
11:07 1,744.12 1,744.63 1,743.94 1,744.63 1.2K
11:08 1,744.72 1,745.67 1,744.65 1,745.67 0.6K
11:09 1,745.50 1,745.72 1,745.25 1,745.25 0.8K
11:10 1,745.43 1,746.24 1,745.43 1,745.80 1.6K
11:11 1,745.97 1,746.25 1,745.70 1,746.23 0.5K
11:12 1,746.36 1,746.38 1,745.27 1,745.33 0.5K
11:13 1,745.39 1,746.01 1,745.21 1,745.21 0.6K
11:14 1,745.63 1,746.22 1,745.53 1,745.53 0.8K
11:15 1,745.65 1,746.06 1,745.43 1,745.70 1.9K
11:16 1,746.56 1,746.61 1,746.04 1,746.60 0.6K
11:17 1,746.53 1,746.78 1,745.71 1,745.95 0.6K
11:18 1,745.54 1,746.24 1,745.54 1,746.24 0.8K
11:19 1,746.07 1,746.45 1,746.07 1,746.25 0.8K
11:20 1,745.99 1,746.65 1,745.99 1,746.42 0.5K
11:21 1,746.23 1,746.24 1,745.73 1,745.91 0.4K
11:22 1,745.87 1,745.87 1,745.52 1,745.55 0.7K
11:23 1,745.48 1,745.52 1,744.93 1,745.06 0.6K
11:24 1,745.07 1,745.26 1,744.64 1,745.26 0.4K
11:25 1,744.97 1,744.97 1,744.36 1,744.39 0.5K
11:26 1,744.26 1,744.71 1,744.23 1,744.48 1.2K
11:27 1,744.63 1,744.75 1,744.50 1,744.70 1.2K
11:28 1,744.70 1,745.03 1,744.48 1,745.03 0.5K
11:29 1,744.84 1,744.84 1,744.41 1,744.77 0.6K
11:30 1,744.85 1,744.85 1,744.85 1,744.85 0.1K
11:31 1,744.85 1,744.85 1,744.85 1,744.85 0.0K
11:32 1,744.85 1,744.85 1,744.85 1,744.85 0.0K
13:00 1,745.29 1,745.29 1,743.90 1,744.39 3.5K
13:01 1,744.31 1,744.48 1,743.84 1,743.84 1.0K
13:02 1,743.68 1,745.67 1,743.68 1,743.98 1.2K
13:03 1,744.09 1,745.76 1,744.09 1,744.77 0.8K
13:04 1,744.64 1,745.97 1,744.13 1,744.72 1.0K
13:05 1,744.67 1,745.37 1,744.15 1,744.80 1.1K
13:06 1,745.40 1,745.89 1,744.96 1,745.65 1.0K
13:07 1,745.44 1,747.20 1,745.44 1,746.65 0.9K
13:08 1,746.61 1,747.21 1,746.22 1,747.15 3.0K
13:09 1,746.98 1,749.03 1,746.98 1,749.03 3.4K
13:10 1,748.98 1,750.01 1,748.98 1,749.67 5.0K
13:11 1,749.51 1,751.66 1,749.51 1,751.66 5.8K
13:12 1,751.20 1,753.25 1,751.20 1,753.25 4.0K
13:13 1,753.20 1,754.41 1,753.20 1,754.41 2.3K
13:14 1,753.74 1,755.22 1,753.74 1,755.14 3.6K
13:15 1,755.02 1,755.72 1,754.32 1,755.60 2.0K
13:16 1,755.65 1,756.34 1,755.20 1,756.10 3.6K
13:17 1,756.56 1,756.74 1,756.07 1,756.10 3.5K
13:18 1,756.33 1,757.27 1,756.33 1,757.27 3.1K
13:19 1,757.11 1,758.15 1,757.05 1,758.15 4.2K
13:20 1,758.11 1,759.60 1,758.04 1,759.44 5.8K
13:21 1,759.04 1,760.56 1,758.90 1,759.97 4.2K
13:22 1,760.16 1,761.03 1,760.16 1,760.67 3.9K
13:23 1,760.36 1,761.79 1,760.36 1,761.54 5.2K
13:24 1,761.88 1,762.09 1,761.40 1,762.09 2.8K
13:25 1,762.08 1,763.20 1,761.99 1,762.73 3.7K
13:26 1,762.38 1,762.72 1,761.72 1,762.72 2.3K
13:27 1,762.29 1,762.82 1,761.80 1,762.52 2.4K
13:28 1,762.67 1,763.08 1,761.99 1,761.99 2.3K
13:29 1,762.01 1,762.82 1,762.01 1,762.26 2.7K
13:30 1,762.62 1,763.03 1,762.46 1,762.69 2.3K
13:31 1,763.25 1,763.84 1,763.05 1,763.70 2.7K
13:32 1,763.33 1,763.48 1,762.51 1,762.93 2.0K
13:33 1,762.80 1,763.16 1,762.53 1,762.53 2.2K
13:34 1,762.63 1,762.63 1,761.69 1,761.75 2.4K
13:35 1,761.90 1,762.10 1,761.28 1,761.28 2.2K
13:36 1,761.28 1,762.10 1,761.03 1,761.56 2.8K
13:37 1,761.65 1,762.01 1,761.10 1,761.35 1.9K
13:38 1,761.20 1,761.80 1,760.99 1,761.32 1.9K
13:39 1,761.47 1,761.85 1,760.64 1,761.85 2.5K
13:40 1,762.17 1,762.79 1,761.68 1,761.68 1.2K
13:41 1,762.25 1,762.47 1,761.70 1,762.24 2.2K
13:42 1,762.25 1,763.09 1,762.25 1,763.01 1.4K
13:43 1,763.20 1,763.85 1,762.64 1,763.12 1.7K
13:44 1,762.91 1,763.61 1,762.59 1,763.36 3.0K
13:45 1,763.59 1,763.84 1,763.13 1,763.63 2.4K
13:46 1,763.84 1,764.70 1,763.27 1,764.41 1.8K
13:47 1,764.43 1,765.01 1,764.43 1,764.89 3.1K
13:48 1,764.78 1,765.69 1,764.61 1,765.42 1.8K
13:49 1,765.73 1,767.65 1,765.73 1,767.64 6.3K
13:50 1,768.07 1,768.93 1,767.79 1,768.93 4.4K
13:51 1,769.08 1,770.07 1,768.65 1,770.07 4.0K
13:52 1,769.84 1,771.35 1,769.84 1,770.95 2.3K
13:53 1,770.92 1,771.28 1,770.58 1,771.16 4.2K
13:54 1,771.01 1,771.74 1,771.01 1,771.49 2.8K
13:55 1,771.59 1,772.22 1,771.20 1,771.55 3.7K
13:56 1,772.19 1,772.98 1,772.19 1,772.65 2.8K
13:57 1,772.68 1,773.38 1,772.68 1,773.30 4.1K
13:58 1,773.12 1,773.26 1,772.42 1,772.63 2.9K
13:59 1,772.40 1,773.24 1,772.02 1,772.29 2.7K
14:00 1,772.50 1,772.87 1,771.89 1,771.89 1.9K
14:01 1,772.07 1,772.68 1,771.72 1,771.96 2.1K
14:02 1,771.27 1,771.75 1,771.15 1,771.30 2.8K
14:03 1,771.01 1,771.01 1,769.84 1,769.97 3.3K
14:04 1,770.05 1,770.94 1,769.73 1,770.71 2.0K
14:05 1,770.11 1,771.02 1,769.94 1,769.97 2.2K
14:06 1,770.12 1,770.12 1,769.34 1,769.70 2.3K
14:07 1,769.69 1,770.11 1,769.53 1,770.07 1.7K
14:08 1,769.96 1,769.96 1,769.41 1,769.85 2.8K
14:09 1,769.96 1,769.96 1,769.27 1,769.27 1.6K
14:10 1,769.09 1,770.21 1,769.09 1,769.67 1.3K
14:11 1,769.63 1,770.20 1,769.56 1,770.03 1.8K
14:12 1,770.05 1,770.35 1,769.09 1,770.06 1.6K
14:13 1,770.13 1,770.76 1,769.99 1,770.46 1.6K
14:14 1,770.56 1,771.51 1,770.04 1,770.58 1.8K
14:15 1,770.30 1,770.57 1,769.94 1,769.94 1.5K
14:16 1,770.34 1,770.37 1,769.73 1,769.81 1.7K
14:17 1,769.74 1,770.63 1,769.52 1,770.63 1.3K
14:18 1,770.15 1,770.40 1,769.38 1,769.77 2.0K
14:19 1,769.80 1,769.80 1,768.88 1,769.04 1.6K
14:20 1,769.20 1,769.37 1,768.88 1,768.88 2.6K
14:21 1,769.34 1,769.34 1,767.66 1,767.72 3.2K
14:22 1,767.59 1,767.59 1,766.29 1,766.60 2.8K
14:23 1,766.41 1,766.41 1,765.22 1,765.22 3.2K
14:24 1,765.06 1,765.67 1,764.82 1,764.82 2.4K
14:25 1,764.81 1,764.94 1,763.89 1,764.33 2.7K
14:26 1,763.94 1,764.20 1,762.18 1,762.18 4.6K
14:27 1,761.49 1,761.88 1,759.42 1,759.49 4.1K
14:28 1,759.44 1,760.66 1,756.66 1,756.66 5.5K
14:29 1,757.06 1,757.06 1,754.86 1,754.86 6.3K
14:30 1,754.51 1,754.55 1,754.51 1,754.55 0.4K
14:31 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:32 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:33 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:34 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:35 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:36 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:37 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:38 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:39 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:40 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:41 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:42 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:43 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:44 1,754.55 1,754.55 1,754.55 1,754.55 0.0K
14:45 1,754.55 1,754.55 1,746.99 1,746.99 28.7K
14:46 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:47 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:48 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:49 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:50 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:51 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:52 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:53 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:54 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:55 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:56 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:57 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:58 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
14:59 1,746.99 1,746.99 1,746.99 1,746.99 0.0K
15:00 1,746.99 1,746.99 1,746.99 1,746.99 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