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 2,125.76 2,134.11 2,121.41 2,133.63 0.0K
09:01 2,134.19 2,134.48 2,133.49 2,134.48 0.0K
09:02 2,134.37 2,134.99 2,134.34 2,134.99 0.0K
09:03 2,135.21 2,140.58 2,135.21 2,140.58 0.0K
09:04 2,135.45 2,135.93 2,135.45 2,135.93 0.0K
09:05 2,135.63 2,135.63 2,135.25 2,135.25 0.0K
09:06 2,135.25 2,135.25 2,135.02 2,135.05 0.0K
09:07 2,134.93 2,134.93 2,134.52 2,134.52 0.0K
09:08 2,134.47 2,134.47 2,134.05 2,134.05 0.0K
09:09 2,134.05 2,134.05 2,133.72 2,133.72 0.0K
09:10 2,133.77 2,133.96 2,133.77 2,133.93 0.0K
09:11 2,133.87 2,133.93 2,133.60 2,133.60 0.0K
09:12 2,133.58 2,133.78 2,133.34 2,133.78 0.0K
09:13 2,133.78 2,133.79 2,132.74 2,132.84 0.0K
09:14 2,132.84 2,133.08 2,132.62 2,132.89 0.0K
09:15 2,125.76 2,132.22 2,125.76 2,132.01 9,520.8K
09:16 2,131.99 2,132.75 2,131.95 2,132.17 3,044.6K
09:17 2,132.62 2,132.62 2,131.18 2,131.78 2,466.5K
09:18 2,131.48 2,131.48 2,130.26 2,131.06 3,575.5K
09:19 2,130.66 2,130.93 2,130.53 2,130.58 1,858.2K
09:20 2,130.60 2,130.73 2,129.92 2,130.28 2,217.2K
09:21 2,129.89 2,130.10 2,129.36 2,130.02 2,865.6K
09:22 2,129.17 2,129.17 2,128.11 2,128.66 4,120.4K
09:23 2,128.89 2,129.11 2,128.14 2,128.20 2,794.6K
09:24 2,127.96 2,127.96 2,127.10 2,127.19 3,443.1K
09:25 2,126.93 2,127.30 2,126.84 2,127.15 2,102.5K
09:26 2,127.11 2,127.69 2,127.01 2,127.40 1,994.8K
09:27 2,127.44 2,127.46 2,126.65 2,127.38 2,704.8K
09:28 2,127.28 2,127.56 2,126.83 2,127.10 3,099.5K
09:29 2,127.21 2,127.59 2,127.07 2,127.07 1,882.9K
09:30 2,127.21 2,127.36 2,126.53 2,126.87 1,288.7K
09:31 2,126.71 2,127.30 2,126.39 2,127.30 2,213.9K
09:32 2,126.60 2,126.96 2,126.09 2,126.62 1,975.5K
09:33 2,126.69 2,126.69 2,124.90 2,124.90 1,958.6K
09:34 2,124.90 2,125.38 2,124.66 2,124.66 2,868.5K
09:35 2,124.20 2,125.06 2,124.02 2,124.99 2,470.2K
09:36 2,124.97 2,125.41 2,124.45 2,125.41 1,837.6K
09:37 2,125.11 2,125.40 2,124.59 2,125.29 1,536.5K
09:38 2,124.98 2,125.64 2,123.95 2,125.09 2,983.7K
09:39 2,125.37 2,126.31 2,125.20 2,126.31 2,010.6K
09:40 2,126.35 2,127.20 2,126.31 2,127.20 2,548.5K
09:41 2,127.86 2,129.63 2,127.86 2,129.63 2,923.4K
09:42 2,129.59 2,129.64 2,129.09 2,129.42 2,407.4K
09:43 2,129.30 2,130.12 2,129.30 2,130.01 2,448.0K
09:44 2,130.33 2,131.98 2,130.32 2,131.98 3,976.2K
09:45 2,132.26 2,133.18 2,131.93 2,133.18 3,133.8K
09:46 2,133.26 2,134.49 2,133.26 2,134.49 3,358.9K
09:47 2,134.68 2,134.84 2,134.07 2,134.67 3,856.3K
09:48 2,134.80 2,135.36 2,134.18 2,134.53 2,314.9K
09:49 2,134.55 2,135.20 2,134.34 2,134.39 2,226.9K
09:50 2,134.58 2,135.81 2,134.58 2,135.81 3,867.5K
09:51 2,135.74 2,136.93 2,135.74 2,135.79 2,470.3K
09:52 2,135.64 2,136.43 2,135.64 2,135.84 2,149.4K
09:53 2,136.11 2,136.14 2,135.21 2,135.50 2,212.8K
09:54 2,135.38 2,135.72 2,133.77 2,134.68 2,522.3K
09:55 2,135.02 2,135.50 2,134.84 2,135.35 2,359.8K
09:56 2,135.53 2,135.69 2,135.06 2,135.22 2,356.4K
09:57 2,134.79 2,135.83 2,134.79 2,135.07 2,392.9K
09:58 2,134.90 2,135.39 2,134.68 2,134.68 2,490.4K
09:59 2,134.88 2,135.01 2,134.34 2,134.41 1,948.7K
10:00 2,134.54 2,135.08 2,134.33 2,134.88 1,911.1K
10:01 2,134.71 2,135.13 2,133.86 2,133.86 2,031.8K
10:02 2,133.75 2,134.46 2,133.75 2,134.16 1,314.7K
10:03 2,134.03 2,135.09 2,133.96 2,134.72 1,669.1K
10:04 2,135.21 2,135.88 2,134.98 2,135.20 2,188.8K
10:05 2,135.15 2,136.07 2,135.15 2,135.97 1,197.6K
10:06 2,136.02 2,136.02 2,135.05 2,135.46 1,832.9K
10:07 2,135.45 2,136.25 2,135.40 2,135.67 1,437.5K
10:08 2,135.76 2,136.58 2,135.76 2,136.22 1,293.9K
10:09 2,136.46 2,137.14 2,136.42 2,137.14 1,316.9K
10:10 2,137.18 2,137.38 2,136.88 2,137.12 1,517.2K
10:11 2,137.16 2,137.43 2,136.33 2,136.38 3,034.8K
10:12 2,137.12 2,137.54 2,136.56 2,136.83 1,427.8K
10:13 2,136.96 2,137.43 2,136.45 2,137.03 1,508.0K
10:14 2,137.23 2,137.49 2,136.70 2,137.47 1,220.3K
10:15 2,137.42 2,137.42 2,136.42 2,136.85 1,416.3K
10:16 2,136.97 2,137.31 2,136.47 2,136.77 1,919.1K
10:17 2,136.87 2,138.01 2,136.63 2,138.01 2,957.6K
10:18 2,137.80 2,139.01 2,137.45 2,138.97 3,674.4K
10:19 2,139.08 2,139.08 2,138.12 2,138.50 4,768.6K
10:20 2,138.15 2,139.15 2,138.15 2,139.08 2,572.0K
10:21 2,139.22 2,139.69 2,138.87 2,139.69 2,479.5K
10:22 2,139.50 2,139.76 2,138.17 2,138.45 2,339.9K
10:23 2,138.47 2,139.14 2,137.95 2,138.59 1,899.0K
10:24 2,138.77 2,139.03 2,137.88 2,138.05 2,494.4K
10:25 2,138.20 2,139.55 2,138.18 2,139.55 2,977.5K
10:26 2,139.59 2,139.68 2,138.98 2,139.67 2,261.8K
10:27 2,139.62 2,139.82 2,139.10 2,139.49 2,323.0K
10:28 2,139.22 2,139.33 2,138.79 2,138.85 1,481.9K
10:29 2,139.01 2,139.01 2,138.32 2,138.48 4,151.1K
10:30 2,138.59 2,139.54 2,138.54 2,139.54 4,168.6K
10:31 2,139.71 2,139.89 2,139.25 2,139.32 2,310.1K
10:32 2,139.18 2,139.69 2,138.44 2,138.86 2,276.5K
10:33 2,139.17 2,139.43 2,138.70 2,139.10 3,533.9K
10:34 2,138.88 2,139.85 2,138.84 2,139.01 2,477.3K
10:35 2,139.44 2,139.44 2,138.94 2,138.96 3,423.5K
10:36 2,139.08 2,139.33 2,138.47 2,139.31 1,953.3K
10:37 2,139.57 2,140.03 2,139.28 2,139.76 1,034.2K
10:38 2,139.76 2,139.76 2,139.05 2,139.46 1,330.7K
10:39 2,139.50 2,139.67 2,138.83 2,139.11 1,471.6K
10:40 2,139.33 2,139.33 2,138.47 2,138.96 966.9K
10:41 2,138.79 2,139.02 2,138.48 2,138.59 1,983.7K
10:42 2,138.54 2,138.70 2,137.32 2,137.32 1,262.6K
10:43 2,137.36 2,137.60 2,136.99 2,137.30 1,491.5K
10:44 2,137.35 2,137.51 2,136.92 2,137.51 2,089.2K
10:45 2,137.42 2,137.49 2,136.86 2,136.87 2,274.4K
10:46 2,136.76 2,137.04 2,136.33 2,136.34 1,084.9K
10:47 2,136.36 2,136.36 2,135.76 2,135.94 2,190.8K
10:48 2,135.86 2,136.17 2,135.65 2,135.82 1,882.3K
10:49 2,135.96 2,136.27 2,135.83 2,136.03 1,517.7K
10:50 2,136.52 2,136.57 2,135.29 2,135.84 1,607.2K
10:51 2,135.93 2,136.42 2,135.86 2,136.42 2,009.1K
10:52 2,136.11 2,137.22 2,136.11 2,136.37 1,077.8K
10:53 2,136.84 2,137.25 2,136.62 2,136.65 1,231.2K
10:54 2,136.74 2,137.49 2,136.55 2,136.73 1,102.3K
10:55 2,136.72 2,137.42 2,136.68 2,136.76 1,059.4K
10:56 2,136.97 2,137.88 2,136.97 2,137.52 984.0K
10:57 2,137.36 2,137.47 2,137.09 2,137.35 1,551.3K
10:58 2,137.33 2,137.76 2,137.18 2,137.74 1,552.7K
10:59 2,137.30 2,137.75 2,136.88 2,137.61 1,420.6K
11:00 2,137.81 2,138.39 2,137.67 2,138.17 1,588.6K
11:01 2,138.08 2,139.10 2,138.08 2,139.10 2,542.4K
11:02 2,139.28 2,139.72 2,139.19 2,139.59 2,541.4K
11:03 2,139.30 2,140.46 2,139.30 2,140.45 1,725.8K
11:04 2,140.10 2,140.53 2,140.06 2,140.53 2,057.2K
11:05 2,140.67 2,141.85 2,140.67 2,141.48 1,170.5K
11:06 2,141.30 2,141.90 2,140.99 2,140.99 1,785.1K
11:07 2,140.94 2,142.18 2,140.94 2,141.76 1,806.0K
11:08 2,142.00 2,142.66 2,141.81 2,142.40 1,175.3K
11:09 2,142.74 2,142.85 2,142.26 2,142.49 1,762.2K
11:10 2,142.32 2,143.58 2,142.32 2,143.58 2,777.8K
11:11 2,143.76 2,144.52 2,143.57 2,144.39 3,798.7K
11:12 2,144.65 2,145.06 2,144.56 2,144.80 2,029.4K
11:13 2,144.94 2,145.70 2,144.66 2,145.61 3,132.3K
11:14 2,145.40 2,146.61 2,145.40 2,146.48 2,470.7K
11:15 2,146.25 2,146.76 2,145.92 2,145.97 2,754.4K
11:16 2,145.92 2,146.89 2,145.92 2,146.41 3,487.8K
11:17 2,146.77 2,147.23 2,146.48 2,146.94 4,047.6K
11:18 2,146.92 2,147.49 2,146.59 2,147.49 3,052.9K
11:19 2,147.31 2,147.54 2,147.06 2,147.38 3,060.6K
11:20 2,147.24 2,147.55 2,146.97 2,147.16 2,778.4K
11:21 2,147.28 2,147.60 2,146.81 2,146.93 2,830.9K
11:22 2,146.97 2,147.39 2,146.47 2,147.39 1,588.8K
11:23 2,147.40 2,147.40 2,146.79 2,147.16 2,469.6K
11:24 2,147.32 2,148.14 2,146.80 2,146.80 1,931.5K
11:25 2,146.82 2,147.39 2,146.38 2,146.38 1,764.6K
11:26 2,146.35 2,146.95 2,145.93 2,146.43 1,452.5K
11:27 2,146.29 2,146.29 2,145.10 2,145.10 1,544.3K
11:28 2,145.23 2,145.31 2,144.31 2,144.66 1,426.2K
11:29 2,144.40 2,145.31 2,143.90 2,145.19 1,953.7K
11:30 2,145.31 2,145.31 2,145.31 2,145.31 55.8K
11:31 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:32 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:33 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:34 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:35 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:36 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:37 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:38 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:39 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:40 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:41 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:42 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:43 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:44 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:45 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:46 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:47 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:48 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:49 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:50 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:51 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:52 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:53 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:54 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:55 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:56 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:57 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:58 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
11:59 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:00 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:01 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:02 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:03 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:04 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:05 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:06 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:07 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:08 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:09 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:10 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:11 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:12 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:13 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:14 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:15 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:16 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:17 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:18 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:19 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:20 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:21 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:22 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:23 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:24 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:25 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:26 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:27 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:28 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:29 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:30 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:31 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:32 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:33 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:34 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:35 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:36 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:37 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:38 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:39 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:40 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:41 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:42 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:43 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:44 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:45 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:46 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:47 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:48 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:49 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:50 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:51 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:52 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:53 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:54 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:55 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:56 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:57 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:58 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
12:59 2,145.31 2,145.31 2,145.31 2,145.31 0.0K
13:00 2,145.31 2,145.31 2,142.07 2,142.07 8,886.1K
13:01 2,142.34 2,143.18 2,141.44 2,141.49 2,929.0K
13:02 2,141.26 2,141.41 2,140.07 2,140.07 3,333.0K
13:03 2,139.98 2,140.04 2,139.45 2,139.45 2,804.9K
13:04 2,139.74 2,139.80 2,138.85 2,138.85 2,844.1K
13:05 2,138.96 2,139.31 2,138.50 2,138.98 3,107.8K
13:06 2,138.97 2,140.06 2,138.85 2,139.74 3,249.5K
13:07 2,140.18 2,140.27 2,138.56 2,138.56 2,753.9K
13:08 2,138.93 2,139.24 2,138.85 2,139.24 2,218.9K
13:09 2,139.29 2,139.72 2,138.79 2,139.72 2,497.8K
13:10 2,139.86 2,139.88 2,139.24 2,139.24 3,241.5K
13:11 2,139.59 2,139.97 2,139.06 2,139.97 3,552.7K
13:12 2,140.00 2,140.65 2,139.84 2,140.47 3,241.5K
13:13 2,140.66 2,140.90 2,140.29 2,140.34 3,459.0K
13:14 2,140.96 2,141.37 2,140.55 2,140.55 2,505.8K
13:15 2,140.80 2,140.88 2,140.08 2,140.14 1,933.7K
13:16 2,140.24 2,140.90 2,140.20 2,140.20 2,574.9K
13:17 2,140.25 2,141.60 2,140.25 2,141.60 3,229.6K
13:18 2,141.61 2,142.00 2,141.03 2,141.69 3,482.6K
13:19 2,141.49 2,142.88 2,141.49 2,142.43 2,064.2K
13:20 2,142.42 2,143.56 2,142.42 2,143.56 3,913.2K
13:21 2,143.71 2,144.31 2,143.46 2,144.11 2,570.9K
13:22 2,143.82 2,146.25 2,143.82 2,146.25 2,817.4K
13:23 2,146.27 2,146.89 2,145.77 2,146.41 4,794.2K
13:24 2,146.09 2,146.38 2,145.66 2,145.99 3,597.3K
13:25 2,145.86 2,146.08 2,145.40 2,146.08 2,874.7K
13:26 2,146.22 2,146.62 2,146.21 2,146.62 2,175.3K
13:27 2,146.94 2,147.36 2,146.59 2,146.95 2,460.1K
13:28 2,147.34 2,147.43 2,146.27 2,146.67 2,599.7K
13:29 2,146.43 2,147.02 2,146.43 2,146.61 2,551.2K
13:30 2,146.70 2,146.94 2,145.50 2,145.77 1,624.3K
13:31 2,145.81 2,146.08 2,145.46 2,145.46 1,772.1K
13:32 2,145.86 2,145.99 2,145.23 2,145.23 2,203.2K
13:33 2,145.21 2,145.68 2,145.15 2,145.38 1,714.7K
13:34 2,145.14 2,145.31 2,144.58 2,144.58 3,289.5K
13:35 2,144.45 2,144.94 2,143.91 2,144.92 2,054.1K
13:36 2,144.98 2,144.98 2,143.65 2,144.37 1,911.2K
13:37 2,143.95 2,144.73 2,143.85 2,144.66 1,237.9K
13:38 2,144.82 2,144.86 2,144.18 2,144.45 2,066.2K
13:39 2,144.63 2,144.63 2,144.05 2,144.62 7,189.1K
13:40 2,144.46 2,144.93 2,144.43 2,144.72 2,839.2K
13:41 2,144.70 2,144.77 2,143.24 2,143.24 4,631.1K
13:42 2,143.47 2,144.87 2,143.42 2,144.68 2,463.3K
13:43 2,144.76 2,144.85 2,144.20 2,144.28 2,898.8K
13:44 2,144.42 2,144.42 2,143.68 2,143.90 1,737.0K
13:45 2,144.00 2,144.15 2,143.35 2,143.65 1,319.8K
13:46 2,143.63 2,143.67 2,142.87 2,143.32 1,775.3K
13:47 2,143.19 2,143.55 2,143.01 2,143.02 2,560.9K
13:48 2,143.58 2,143.68 2,142.66 2,143.26 3,410.9K
13:49 2,143.04 2,143.04 2,142.44 2,142.64 3,110.6K
13:50 2,142.86 2,143.05 2,142.39 2,142.84 2,358.8K
13:51 2,142.83 2,142.83 2,142.01 2,142.01 3,062.4K
13:52 2,141.92 2,141.99 2,141.09 2,141.73 2,791.0K
13:53 2,142.04 2,142.04 2,140.08 2,140.08 2,771.2K
13:54 2,140.47 2,140.47 2,139.45 2,139.92 3,225.5K
13:55 2,139.59 2,139.69 2,138.93 2,139.15 3,577.4K
13:56 2,138.89 2,140.01 2,138.89 2,139.03 3,072.5K
13:57 2,139.18 2,139.97 2,138.81 2,139.61 3,192.3K
13:58 2,139.91 2,139.91 2,139.16 2,139.72 2,146.4K
13:59 2,139.78 2,139.95 2,138.35 2,139.11 2,498.5K
14:00 2,139.08 2,139.34 2,138.46 2,138.46 2,168.0K
14:01 2,138.38 2,138.79 2,137.80 2,138.35 1,944.7K
14:02 2,138.14 2,138.69 2,137.57 2,138.18 1,973.4K
14:03 2,137.97 2,138.46 2,137.75 2,138.00 1,888.9K
14:04 2,138.60 2,139.80 2,138.60 2,139.34 2,011.0K
14:05 2,139.75 2,140.01 2,138.79 2,139.70 2,237.4K
14:06 2,140.01 2,140.65 2,139.93 2,140.45 8,190.1K
14:07 2,141.26 2,141.29 2,140.45 2,140.88 1,667.9K
14:08 2,141.33 2,142.39 2,141.33 2,142.22 2,320.8K
14:09 2,142.16 2,142.66 2,142.04 2,142.36 2,352.2K
14:10 2,142.68 2,143.54 2,142.59 2,142.98 1,981.0K
14:11 2,143.24 2,143.59 2,142.69 2,143.25 1,662.6K
14:12 2,143.34 2,143.66 2,142.99 2,143.26 1,782.3K
14:13 2,143.53 2,144.07 2,143.20 2,143.20 2,908.7K
14:14 2,143.35 2,143.78 2,143.00 2,143.00 3,144.8K
14:15 2,143.06 2,144.14 2,143.02 2,143.91 3,357.0K
14:16 2,144.55 2,145.09 2,144.26 2,144.77 4,717.6K
14:17 2,144.84 2,146.79 2,144.84 2,145.95 3,982.4K
14:18 2,145.98 2,146.95 2,145.89 2,146.45 3,756.3K
14:19 2,146.84 2,147.51 2,146.41 2,146.58 4,354.9K
14:20 2,147.02 2,147.45 2,146.34 2,146.34 4,158.4K
14:21 2,146.19 2,146.21 2,144.73 2,144.84 6,164.4K
14:22 2,144.64 2,144.80 2,143.56 2,144.27 4,385.9K
14:23 2,144.35 2,144.35 2,140.99 2,141.19 6,003.4K
14:24 2,140.74 2,141.03 2,138.84 2,138.84 6,074.7K
14:25 2,138.96 2,138.96 2,135.84 2,135.84 6,040.6K
14:26 2,135.36 2,135.36 2,129.85 2,129.85 11,686.1K
14:27 2,129.17 2,129.37 2,127.84 2,127.97 10,103.1K
14:28 2,128.22 2,128.22 2,125.63 2,126.28 9,962.8K
14:29 2,125.69 2,125.96 2,124.47 2,125.26 7,605.6K
14:30 2,125.64 2,125.64 2,123.15 2,123.28 395.1K
14:31 2,123.08 2,123.08 2,122.62 2,122.74 0.0K
14:32 2,122.74 2,124.63 2,122.74 2,123.99 50.0K
14:33 2,124.00 2,124.01 2,123.90 2,123.97 0.0K
14:34 2,123.81 2,123.91 2,123.81 2,123.81 50.0K
14:35 2,123.79 2,124.01 2,123.79 2,123.91 0.0K
14:36 2,123.90 2,123.98 2,122.30 2,122.32 0.0K
14:37 2,122.32 2,123.87 2,122.25 2,123.87 100.0K
14:38 2,123.84 2,124.26 2,123.75 2,124.26 0.0K
14:39 2,124.26 2,124.42 2,124.16 2,124.38 0.0K
14:40 2,124.36 2,124.36 2,124.10 2,124.20 0.0K
14:41 2,124.20 2,124.25 2,123.52 2,123.52 0.0K
14:42 2,123.42 2,123.53 2,123.40 2,123.53 0.0K
14:43 2,123.42 2,123.59 2,122.79 2,123.07 0.0K
14:44 2,122.91 2,123.40 2,122.90 2,123.21 0.0K
14:45 2,123.02 2,123.66 2,123.02 2,123.08 37,713.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし