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
09:00 1,967.55 1,974.84 1,967.55 1,974.74 0.0K
09:01 1,974.83 1,975.10 1,974.28 1,974.30 0.0K
09:02 1,974.35 1,977.04 1,973.47 1,973.75 0.0K
09:03 1,973.75 1,974.01 1,973.68 1,973.68 0.0K
09:04 1,973.70 1,975.07 1,973.70 1,974.57 0.0K
09:05 1,974.60 1,974.60 1,973.58 1,973.58 0.0K
09:06 1,973.58 1,973.58 1,973.56 1,973.56 0.0K
09:07 1,973.56 1,973.77 1,973.56 1,973.77 0.0K
09:08 1,973.77 1,973.77 1,973.71 1,973.73 1,226.8K
09:09 1,973.73 1,974.25 1,973.73 1,974.25 0.0K
09:10 1,974.25 1,974.25 1,973.75 1,973.79 0.0K
09:11 1,973.75 1,973.77 1,972.72 1,972.72 0.0K
09:12 1,972.74 1,972.74 1,972.60 1,972.68 0.0K
09:13 1,972.74 1,972.93 1,972.44 1,972.44 0.0K
09:14 1,972.47 1,972.59 1,972.41 1,972.54 0.0K
09:15 1,967.55 1,972.66 1,967.55 1,972.55 4,760.2K
09:16 1,973.26 1,974.14 1,973.18 1,973.97 1,675.3K
09:17 1,974.08 1,976.73 1,974.08 1,976.73 3,208.0K
09:18 1,976.95 1,978.14 1,976.26 1,978.14 2,344.9K
09:19 1,978.09 1,979.46 1,977.29 1,979.27 2,953.2K
09:20 1,979.02 1,979.78 1,977.75 1,977.75 2,122.5K
09:21 1,977.80 1,978.02 1,977.09 1,977.10 1,269.6K
09:22 1,977.22 1,977.61 1,976.92 1,977.18 1,873.0K
09:23 1,976.92 1,977.51 1,976.90 1,977.51 1,211.3K
09:24 1,977.34 1,978.03 1,977.33 1,977.87 1,422.4K
09:25 1,977.98 1,978.91 1,977.98 1,978.91 1,733.2K
09:26 1,978.72 1,978.95 1,978.22 1,978.95 1,358.7K
09:27 1,979.11 1,979.50 1,978.11 1,978.11 2,321.1K
09:28 1,978.26 1,979.70 1,978.12 1,979.31 1,725.9K
09:29 1,979.33 1,980.09 1,979.12 1,979.71 1,574.4K
09:30 1,980.35 1,980.55 1,979.84 1,980.55 1,846.9K
09:31 1,980.47 1,981.29 1,980.43 1,981.26 1,879.3K
09:32 1,981.07 1,981.71 1,980.97 1,981.55 2,857.8K
09:33 1,981.49 1,981.60 1,981.18 1,981.60 3,108.0K
09:34 1,981.46 1,981.46 1,980.75 1,981.29 1,969.1K
09:35 1,981.14 1,981.14 1,980.37 1,980.37 1,843.5K
09:36 1,980.51 1,980.89 1,980.31 1,980.82 1,423.3K
09:37 1,980.66 1,980.89 1,980.19 1,980.19 2,292.4K
09:38 1,980.06 1,980.18 1,979.45 1,980.18 1,740.6K
09:39 1,980.48 1,980.50 1,979.79 1,980.15 1,113.5K
09:40 1,979.94 1,979.95 1,979.66 1,979.95 2,167.4K
09:41 1,979.95 1,980.13 1,979.46 1,979.86 1,101.2K
09:42 1,979.84 1,979.95 1,979.34 1,979.64 1,991.1K
09:43 1,980.07 1,980.07 1,979.36 1,979.45 1,551.0K
09:44 1,979.48 1,979.73 1,978.97 1,979.37 1,115.6K
09:45 1,979.71 1,979.90 1,979.02 1,979.58 1,537.6K
09:46 1,979.57 1,979.57 1,978.58 1,978.79 2,085.3K
09:47 1,979.05 1,979.05 1,978.51 1,978.51 2,296.2K
09:48 1,978.60 1,979.04 1,978.55 1,978.63 1,989.9K
09:49 1,978.63 1,978.83 1,978.34 1,978.75 1,221.9K
09:50 1,978.64 1,979.11 1,978.64 1,978.93 1,753.3K
09:51 1,978.94 1,979.27 1,978.61 1,978.90 1,718.0K
09:52 1,978.75 1,978.99 1,978.47 1,978.93 1,842.0K
09:53 1,978.88 1,978.98 1,978.41 1,978.41 1,539.6K
09:54 1,978.56 1,978.97 1,978.35 1,978.42 2,842.3K
09:55 1,978.41 1,979.10 1,978.41 1,978.99 2,066.2K
09:56 1,978.85 1,979.33 1,978.67 1,978.81 1,836.4K
09:57 1,978.43 1,979.05 1,978.26 1,978.96 1,566.0K
09:58 1,979.08 1,979.18 1,977.96 1,978.07 971.8K
09:59 1,978.00 1,978.39 1,977.63 1,977.73 1,036.4K
10:00 1,977.67 1,977.69 1,976.66 1,976.66 1,248.1K
10:01 1,976.85 1,977.02 1,976.42 1,976.76 697.6K
10:02 1,976.77 1,976.94 1,976.31 1,976.31 796.7K
10:03 1,976.35 1,976.35 1,975.32 1,975.32 1,342.6K
10:04 1,975.40 1,975.90 1,975.18 1,975.44 1,069.4K
10:05 1,975.12 1,975.21 1,974.54 1,974.54 646.2K
10:06 1,974.52 1,975.13 1,974.35 1,974.96 831.1K
10:07 1,975.01 1,975.11 1,974.19 1,974.19 967.8K
10:08 1,974.49 1,974.94 1,974.17 1,974.94 832.9K
10:09 1,974.62 1,974.62 1,974.07 1,974.20 2,382.4K
10:10 1,974.27 1,974.55 1,973.96 1,974.49 906.7K
10:11 1,974.41 1,975.16 1,974.31 1,975.06 628.3K
10:12 1,975.35 1,975.44 1,975.08 1,975.44 764.9K
10:13 1,974.98 1,975.39 1,974.89 1,974.89 738.7K
10:14 1,975.13 1,975.13 1,974.30 1,975.07 824.5K
10:15 1,974.63 1,975.63 1,974.27 1,975.63 898.3K
10:16 1,975.37 1,975.97 1,974.90 1,975.83 975.8K
10:17 1,975.77 1,975.86 1,974.99 1,974.99 879.7K
10:18 1,975.28 1,975.82 1,974.56 1,974.56 906.4K
10:19 1,974.75 1,975.44 1,974.67 1,974.86 1,020.1K
10:20 1,974.66 1,975.17 1,974.62 1,974.70 568.8K
10:21 1,974.95 1,975.04 1,974.47 1,974.62 616.2K
10:22 1,974.74 1,975.62 1,974.74 1,975.33 538.5K
10:23 1,975.12 1,976.00 1,975.12 1,975.51 985.7K
10:24 1,975.59 1,976.13 1,975.30 1,976.01 660.3K
10:25 1,975.70 1,975.92 1,975.33 1,975.70 1,008.2K
10:26 1,975.70 1,976.19 1,975.70 1,975.90 866.2K
10:27 1,975.99 1,976.28 1,975.43 1,975.57 1,143.5K
10:28 1,975.31 1,975.82 1,975.03 1,975.82 1,034.8K
10:29 1,975.85 1,976.31 1,975.81 1,976.29 763.9K
10:30 1,976.26 1,976.26 1,975.69 1,976.25 626.4K
10:31 1,975.98 1,976.65 1,975.95 1,976.10 662.6K
10:32 1,976.06 1,976.62 1,976.06 1,976.24 732.2K
10:33 1,976.26 1,976.43 1,975.78 1,976.41 450.5K
10:34 1,976.40 1,976.53 1,976.12 1,976.13 760.7K
10:35 1,975.97 1,976.95 1,975.97 1,976.95 559.8K
10:36 1,976.92 1,976.98 1,976.11 1,976.80 676.1K
10:37 1,976.86 1,976.86 1,976.33 1,976.61 1,098.3K
10:38 1,976.67 1,976.92 1,976.39 1,976.39 706.4K
10:39 1,976.37 1,976.81 1,976.26 1,976.81 1,061.4K
10:40 1,976.81 1,977.16 1,976.57 1,976.76 546.9K
10:41 1,976.89 1,976.97 1,976.24 1,976.97 775.2K
10:42 1,976.87 1,976.94 1,976.50 1,976.78 494.9K
10:43 1,976.61 1,976.62 1,976.06 1,976.06 1,155.6K
10:44 1,976.30 1,976.68 1,976.23 1,976.37 760.0K
10:45 1,976.34 1,976.44 1,975.86 1,976.16 546.0K
10:46 1,975.99 1,976.64 1,975.79 1,976.64 746.8K
10:47 1,976.31 1,976.50 1,975.76 1,975.78 959.4K
10:48 1,975.78 1,976.24 1,975.78 1,975.82 1,027.0K
10:49 1,976.00 1,976.36 1,975.92 1,976.17 648.4K
10:50 1,976.19 1,976.35 1,975.79 1,976.32 486.6K
10:51 1,976.21 1,976.40 1,975.61 1,975.61 912.0K
10:52 1,975.60 1,975.63 1,975.32 1,975.32 701.5K
10:53 1,975.59 1,976.81 1,975.59 1,976.66 552.3K
10:54 1,976.71 1,977.04 1,975.79 1,975.97 510.4K
10:55 1,976.23 1,977.07 1,975.53 1,977.07 481.7K
10:56 1,976.74 1,976.85 1,975.98 1,976.27 459.7K
10:57 1,976.29 1,976.82 1,975.79 1,975.84 620.1K
10:58 1,975.78 1,976.27 1,975.75 1,976.14 502.3K
10:59 1,976.09 1,976.29 1,975.78 1,976.20 346.3K
11:00 1,976.11 1,976.26 1,975.95 1,976.19 409.2K
11:01 1,976.11 1,976.31 1,975.93 1,975.93 815.0K
11:02 1,976.14 1,976.77 1,975.92 1,975.92 970.9K
11:03 1,975.89 1,976.68 1,975.87 1,976.30 740.2K
11:04 1,976.67 1,976.75 1,976.16 1,976.67 792.1K
11:05 1,976.55 1,976.55 1,976.14 1,976.52 406.7K
11:06 1,976.55 1,976.55 1,975.35 1,975.35 395.2K
11:07 1,975.52 1,975.98 1,975.42 1,975.81 711.0K
11:08 1,975.69 1,976.31 1,975.61 1,975.80 570.3K
11:09 1,976.05 1,976.16 1,974.18 1,975.08 1,139.8K
11:10 1,975.36 1,976.67 1,975.36 1,976.62 1,041.9K
11:11 1,976.64 1,977.20 1,976.64 1,976.90 1,558.3K
11:12 1,977.02 1,977.45 1,976.83 1,977.02 751.1K
11:13 1,977.09 1,977.51 1,976.54 1,977.51 1,027.2K
11:14 1,977.31 1,977.32 1,976.83 1,976.91 623.3K
11:15 1,977.23 1,977.55 1,977.17 1,977.19 713.1K
11:16 1,976.98 1,977.80 1,976.98 1,977.71 1,189.2K
11:17 1,977.66 1,977.94 1,977.57 1,977.86 644.5K
11:18 1,977.81 1,978.03 1,977.54 1,977.62 500.2K
11:19 1,977.55 1,978.11 1,977.55 1,977.57 1,076.2K
11:20 1,977.71 1,979.16 1,977.71 1,979.16 647.9K
11:21 1,978.76 1,978.76 1,978.09 1,978.35 988.9K
11:22 1,978.35 1,978.67 1,977.93 1,978.60 415.5K
11:23 1,978.42 1,978.70 1,978.20 1,978.42 1,143.5K
11:24 1,978.10 1,978.86 1,977.88 1,978.08 820.3K
11:25 1,978.03 1,978.81 1,978.03 1,978.64 918.0K
11:26 1,978.57 1,978.62 1,977.73 1,978.35 863.6K
11:27 1,978.59 1,978.81 1,978.21 1,978.81 1,266.6K
11:28 1,978.64 1,978.93 1,978.20 1,978.45 1,221.8K
11:29 1,978.46 1,978.79 1,978.03 1,978.12 767.7K
11:30 1,977.96 1,977.96 1,977.96 1,977.96 112.9K
11:31 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:32 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:33 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:34 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:35 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:36 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:37 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:38 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:39 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:40 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:41 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:42 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:43 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:44 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:45 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:46 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:47 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:48 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:49 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:50 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:51 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:52 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:53 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:54 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:55 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:56 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:57 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:58 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
11:59 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:00 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:01 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:02 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:03 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:04 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:05 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:06 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:07 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:08 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:09 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:10 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:11 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:12 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:13 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:14 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:15 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:16 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:17 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:18 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:19 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:20 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:21 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:22 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:23 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:24 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:25 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:26 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:27 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:28 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:29 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:30 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:31 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:32 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:33 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:34 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:35 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:36 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:37 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:38 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:39 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:40 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:41 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:42 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:43 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:44 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:45 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:46 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:47 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:48 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:49 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:50 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:51 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:52 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:53 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:54 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:55 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:56 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:57 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:58 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
12:59 1,977.96 1,977.96 1,977.96 1,977.96 0.0K
13:00 1,977.96 1,977.96 1,976.40 1,976.40 4,837.2K
13:01 1,976.35 1,976.35 1,975.47 1,975.75 1,792.9K
13:02 1,975.67 1,975.89 1,974.58 1,974.72 1,614.0K
13:03 1,974.59 1,975.00 1,974.05 1,974.61 1,212.4K
13:04 1,974.62 1,975.38 1,974.62 1,974.88 1,540.7K
13:05 1,974.75 1,975.35 1,974.60 1,974.92 1,361.9K
13:06 1,975.02 1,975.47 1,975.02 1,975.06 1,334.9K
13:07 1,975.08 1,975.64 1,974.97 1,975.54 1,089.0K
13:08 1,975.71 1,975.71 1,975.10 1,975.36 1,193.9K
13:09 1,975.38 1,975.83 1,975.27 1,975.64 1,487.2K
13:10 1,975.67 1,975.67 1,975.14 1,975.14 1,137.2K
13:11 1,974.85 1,975.69 1,974.85 1,975.23 1,241.5K
13:12 1,975.09 1,976.06 1,975.09 1,975.40 1,487.5K
13:13 1,975.10 1,975.74 1,975.10 1,975.74 1,127.9K
13:14 1,975.37 1,975.97 1,975.37 1,975.74 939.8K
13:15 1,975.60 1,976.53 1,975.48 1,976.51 1,554.9K
13:16 1,976.70 1,976.70 1,976.27 1,976.66 2,563.2K
13:17 1,976.40 1,977.40 1,976.23 1,977.07 1,731.7K
13:18 1,977.29 1,977.78 1,976.93 1,977.56 1,783.7K
13:19 1,977.44 1,977.84 1,977.22 1,977.31 2,432.5K
13:20 1,977.35 1,978.12 1,977.29 1,978.12 2,472.6K
13:21 1,977.77 1,978.18 1,977.73 1,977.85 1,554.2K
13:22 1,977.65 1,977.65 1,976.92 1,977.08 1,875.3K
13:23 1,977.22 1,977.83 1,976.85 1,977.78 1,134.9K
13:24 1,977.70 1,978.07 1,977.25 1,977.64 1,284.2K
13:25 1,977.59 1,978.23 1,977.59 1,977.94 968.2K
13:26 1,978.36 1,978.36 1,977.68 1,977.79 1,964.6K
13:27 1,978.23 1,978.49 1,977.56 1,978.49 1,311.8K
13:28 1,978.32 1,978.67 1,978.20 1,978.27 1,012.6K
13:29 1,978.39 1,978.75 1,977.64 1,978.75 1,091.9K
13:30 1,978.26 1,978.40 1,977.88 1,978.31 891.9K
13:31 1,978.48 1,978.59 1,977.55 1,977.90 1,561.6K
13:32 1,978.20 1,978.33 1,977.39 1,978.33 1,082.9K
13:33 1,978.12 1,978.29 1,977.84 1,977.95 1,389.2K
13:34 1,977.95 1,978.65 1,977.84 1,978.28 1,231.2K
13:35 1,978.27 1,978.60 1,978.15 1,978.45 951.5K
13:36 1,978.68 1,978.68 1,977.91 1,977.91 1,601.6K
13:37 1,977.96 1,978.21 1,976.99 1,977.01 1,524.9K
13:38 1,977.04 1,977.38 1,976.41 1,976.49 2,163.4K
13:39 1,976.23 1,976.52 1,975.71 1,975.87 2,529.3K
13:40 1,976.01 1,976.59 1,976.01 1,976.05 1,619.8K
13:41 1,975.59 1,976.18 1,975.59 1,976.07 2,320.6K
13:42 1,976.20 1,976.20 1,974.47 1,974.94 1,203.3K
13:43 1,974.78 1,975.04 1,974.33 1,974.33 1,411.0K
13:44 1,974.29 1,974.75 1,974.26 1,974.55 1,742.9K
13:45 1,974.23 1,974.40 1,973.82 1,974.12 2,313.9K
13:46 1,973.94 1,974.75 1,973.94 1,974.33 2,000.9K
13:47 1,974.29 1,974.70 1,974.01 1,974.39 825.9K
13:48 1,974.06 1,974.37 1,973.91 1,974.11 782.5K
13:49 1,974.08 1,974.29 1,973.64 1,973.89 1,804.7K
13:50 1,973.92 1,974.90 1,973.90 1,974.38 2,385.0K
13:51 1,974.43 1,975.42 1,974.37 1,975.42 2,088.2K
13:52 1,975.43 1,975.70 1,975.33 1,975.59 1,914.1K
13:53 1,975.73 1,975.85 1,975.35 1,975.77 9,804.9K
13:54 1,975.67 1,976.34 1,975.20 1,975.29 3,708.7K
13:55 1,975.35 1,975.35 1,974.77 1,974.77 2,514.5K
13:56 1,974.59 1,974.62 1,974.12 1,974.12 3,656.4K
13:57 1,974.08 1,974.29 1,973.69 1,973.90 2,726.3K
13:58 1,974.07 1,974.41 1,973.20 1,973.30 2,317.0K
13:59 1,973.57 1,973.75 1,972.56 1,973.25 1,969.9K
14:00 1,972.96 1,973.30 1,972.38 1,973.10 1,676.2K
14:01 1,972.88 1,972.88 1,971.99 1,971.99 3,206.1K
14:02 1,971.78 1,971.85 1,971.47 1,971.70 2,183.8K
14:03 1,971.80 1,971.80 1,971.18 1,971.38 1,564.6K
14:04 1,971.69 1,971.86 1,970.88 1,970.88 1,615.7K
14:05 1,971.10 1,971.10 1,970.65 1,970.94 1,762.2K
14:06 1,970.97 1,971.23 1,970.74 1,970.98 849.2K
14:07 1,971.03 1,971.03 1,969.91 1,969.95 1,582.0K
14:08 1,970.11 1,970.20 1,969.16 1,969.16 2,888.3K
14:09 1,969.43 1,969.43 1,968.67 1,969.00 2,461.8K
14:10 1,969.32 1,969.32 1,968.05 1,968.05 2,853.3K
14:11 1,968.16 1,968.26 1,967.59 1,967.64 1,614.6K
14:12 1,967.52 1,967.80 1,967.12 1,967.59 2,005.5K
14:13 1,967.62 1,967.62 1,966.42 1,966.42 2,391.1K
14:14 1,966.66 1,967.12 1,966.12 1,966.74 6,980.0K
14:15 1,966.78 1,967.42 1,966.48 1,967.27 1,604.9K
14:16 1,967.17 1,968.06 1,967.13 1,967.25 1,700.3K
14:17 1,967.56 1,968.32 1,967.56 1,967.90 1,470.2K
14:18 1,968.14 1,970.33 1,968.14 1,970.15 1,547.1K
14:19 1,969.72 1,970.16 1,969.28 1,969.61 1,080.6K
14:20 1,969.50 1,970.15 1,969.33 1,969.42 1,035.8K
14:21 1,969.72 1,969.72 1,968.89 1,969.53 1,314.3K
14:22 1,969.24 1,969.70 1,968.42 1,969.70 1,420.0K
14:23 1,969.77 1,969.77 1,968.65 1,968.68 1,008.4K
14:24 1,968.90 1,969.46 1,968.56 1,969.46 1,610.7K
14:25 1,969.51 1,969.55 1,968.19 1,968.90 1,418.7K
14:26 1,968.89 1,969.44 1,968.89 1,969.25 1,586.5K
14:27 1,969.29 1,969.50 1,968.68 1,968.68 2,653.2K
14:28 1,968.76 1,969.03 1,967.54 1,967.77 1,909.6K
14:29 1,968.07 1,968.93 1,967.67 1,968.93 3,049.4K
14:30 1,968.95 1,968.95 1,964.52 1,964.95 740.5K
14:31 1,965.05 1,965.76 1,965.05 1,965.71 543.7K
14:32 1,965.94 1,965.94 1,965.33 1,965.33 0.0K
14:33 1,965.33 1,965.33 1,965.02 1,965.08 427.0K
14:34 1,965.08 1,965.19 1,964.73 1,964.73 79.0K
14:35 1,964.77 1,964.77 1,964.45 1,964.66 0.0K
14:36 1,964.66 1,964.72 1,964.57 1,964.58 601.0K
14:37 1,964.49 1,964.59 1,964.11 1,964.11 521.0K
14:38 1,964.11 1,964.28 1,964.07 1,964.28 900.0K
14:39 1,964.31 1,964.31 1,963.99 1,964.07 0.0K
14:40 1,964.00 1,964.21 1,963.99 1,964.21 0.0K
14:41 1,964.18 1,964.27 1,964.13 1,964.13 0.0K
14:42 1,964.14 1,964.24 1,964.03 1,964.24 0.0K
14:43 1,964.13 1,967.95 1,964.13 1,967.69 0.0K
14:44 1,967.55 1,968.28 1,967.55 1,968.11 0.0K
14:45 1,968.12 1,968.12 1,968.00 1,968.00 17,775.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし