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 2,142.80 2,153.77 2,142.80 2,153.31 0.0K
09:01 2,153.50 2,157.67 2,152.86 2,152.93 0.0K
09:02 2,152.93 2,152.94 2,152.60 2,152.80 0.0K
09:03 2,152.83 2,154.97 2,152.83 2,154.97 0.0K
09:04 2,154.97 2,155.23 2,154.88 2,155.21 0.0K
09:05 2,155.18 2,155.19 2,154.77 2,155.09 0.0K
09:06 2,155.15 2,155.23 2,154.65 2,154.70 0.0K
09:07 2,154.70 2,155.85 2,154.70 2,155.85 0.0K
09:08 2,155.85 2,155.86 2,155.65 2,155.72 0.0K
09:09 2,155.69 2,155.75 2,155.69 2,155.75 0.0K
09:10 2,155.51 2,155.75 2,155.51 2,155.75 0.0K
09:11 2,155.75 2,156.01 2,155.75 2,155.87 0.0K
09:12 2,155.87 2,156.03 2,155.54 2,155.87 0.0K
09:13 2,155.91 2,157.02 2,155.91 2,156.94 0.0K
09:14 2,157.09 2,157.73 2,156.93 2,157.48 0.0K
09:15 2,142.80 2,158.39 2,142.80 2,158.00 9,413.3K
09:16 2,159.20 2,159.20 2,157.57 2,158.42 3,524.3K
09:17 2,157.91 2,159.41 2,157.30 2,159.41 3,337.3K
09:18 2,159.27 2,159.57 2,158.37 2,158.51 3,704.9K
09:19 2,158.76 2,159.30 2,157.63 2,157.75 3,771.1K
09:20 2,157.13 2,157.13 2,154.80 2,154.82 4,756.9K
09:21 2,155.10 2,155.51 2,154.42 2,154.50 3,767.8K
09:22 2,154.48 2,154.90 2,153.50 2,153.56 2,460.9K
09:23 2,154.18 2,154.18 2,152.96 2,152.97 3,201.3K
09:24 2,153.13 2,153.22 2,152.63 2,152.76 1,982.4K
09:25 2,152.69 2,152.80 2,151.47 2,151.61 2,365.5K
09:26 2,151.46 2,151.87 2,150.91 2,150.93 3,275.7K
09:27 2,151.10 2,151.10 2,150.34 2,151.02 2,348.6K
09:28 2,151.58 2,151.58 2,150.09 2,150.46 1,907.1K
09:29 2,151.05 2,151.05 2,150.12 2,150.52 2,317.3K
09:30 2,150.63 2,150.71 2,148.95 2,148.95 3,108.5K
09:31 2,149.26 2,150.41 2,149.26 2,150.17 2,503.8K
09:32 2,149.56 2,149.96 2,148.95 2,149.30 1,667.3K
09:33 2,149.24 2,149.47 2,148.54 2,148.66 1,941.4K
09:34 2,148.73 2,149.25 2,148.60 2,148.62 2,510.9K
09:35 2,148.60 2,148.96 2,148.42 2,148.96 2,836.1K
09:36 2,149.38 2,150.72 2,149.00 2,150.72 2,467.9K
09:37 2,150.38 2,150.88 2,149.85 2,149.85 2,509.6K
09:38 2,150.12 2,151.21 2,150.01 2,150.35 3,068.7K
09:39 2,150.18 2,151.39 2,150.18 2,151.33 4,154.3K
09:40 2,151.83 2,153.51 2,151.71 2,153.51 6,611.2K
09:41 2,153.53 2,155.88 2,153.46 2,155.88 6,492.5K
09:42 2,155.72 2,156.46 2,155.72 2,156.46 4,907.6K
09:43 2,156.63 2,157.36 2,156.11 2,157.27 4,307.9K
09:44 2,157.31 2,158.66 2,157.31 2,158.57 4,614.3K
09:45 2,158.49 2,160.16 2,158.49 2,159.58 5,893.9K
09:46 2,159.34 2,159.71 2,158.86 2,159.45 4,372.7K
09:47 2,159.41 2,159.41 2,157.73 2,157.73 5,208.9K
09:48 2,158.23 2,158.23 2,157.27 2,157.71 3,538.1K
09:49 2,157.70 2,158.05 2,157.05 2,157.05 2,489.6K
09:50 2,157.05 2,157.31 2,156.76 2,157.04 2,060.9K
09:51 2,157.26 2,157.91 2,157.11 2,157.29 2,235.5K
09:52 2,157.35 2,157.81 2,157.08 2,157.08 2,047.0K
09:53 2,157.15 2,157.42 2,156.65 2,157.42 2,293.4K
09:54 2,156.90 2,157.23 2,156.76 2,156.92 1,738.4K
09:55 2,157.24 2,157.31 2,156.61 2,156.61 1,632.6K
09:56 2,156.94 2,157.17 2,156.72 2,156.85 2,333.3K
09:57 2,156.77 2,157.01 2,156.22 2,156.52 2,410.2K
09:58 2,156.68 2,157.29 2,156.08 2,156.31 3,307.5K
09:59 2,156.24 2,156.31 2,155.83 2,156.05 1,730.0K
10:00 2,156.26 2,156.55 2,155.68 2,155.98 1,801.4K
10:01 2,155.84 2,156.15 2,155.46 2,155.85 1,628.4K
10:02 2,155.57 2,155.57 2,154.70 2,155.27 1,532.3K
10:03 2,155.26 2,155.41 2,155.03 2,155.03 1,220.2K
10:04 2,154.96 2,155.87 2,154.96 2,155.55 2,647.2K
10:05 2,155.78 2,157.15 2,155.39 2,156.72 2,795.1K
10:06 2,156.61 2,157.45 2,156.61 2,156.97 3,277.5K
10:07 2,156.66 2,158.28 2,156.66 2,157.75 3,744.8K
10:08 2,158.11 2,159.36 2,158.11 2,159.33 4,717.2K
10:09 2,159.31 2,160.30 2,158.80 2,160.10 6,223.4K
10:10 2,159.92 2,161.20 2,159.92 2,161.05 8,665.7K
10:11 2,161.59 2,162.72 2,161.29 2,162.72 9,947.7K
10:12 2,163.21 2,165.01 2,163.08 2,164.92 4,952.7K
10:13 2,165.03 2,166.08 2,165.03 2,165.58 5,146.5K
10:14 2,165.66 2,166.54 2,165.53 2,166.33 6,657.3K
10:15 2,166.52 2,167.48 2,166.43 2,166.93 5,389.5K
10:16 2,167.37 2,167.37 2,166.58 2,167.01 3,549.7K
10:17 2,167.07 2,167.29 2,166.36 2,167.04 4,139.3K
10:18 2,166.85 2,167.29 2,166.34 2,166.34 3,228.6K
10:19 2,166.93 2,167.65 2,166.72 2,167.62 4,702.0K
10:20 2,167.51 2,168.02 2,167.17 2,167.27 3,790.7K
10:21 2,167.22 2,167.74 2,167.03 2,167.27 3,782.5K
10:22 2,167.27 2,167.83 2,166.54 2,167.60 4,013.0K
10:23 2,167.59 2,167.59 2,166.77 2,166.97 3,334.9K
10:24 2,166.87 2,166.87 2,166.02 2,166.02 3,721.6K
10:25 2,166.70 2,166.70 2,165.61 2,165.75 2,639.4K
10:26 2,165.89 2,166.26 2,165.14 2,165.71 2,986.5K
10:27 2,165.62 2,165.62 2,164.24 2,164.93 2,339.0K
10:28 2,164.57 2,165.16 2,164.16 2,164.91 2,169.2K
10:29 2,164.88 2,165.31 2,164.10 2,164.14 2,707.9K
10:30 2,164.18 2,164.18 2,163.57 2,164.02 1,681.6K
10:31 2,164.23 2,164.66 2,163.97 2,164.66 1,616.8K
10:32 2,164.43 2,164.86 2,164.10 2,164.72 1,473.4K
10:33 2,164.53 2,165.09 2,164.35 2,164.60 1,802.6K
10:34 2,164.28 2,164.83 2,164.16 2,164.83 3,004.2K
10:35 2,164.98 2,165.19 2,164.48 2,165.10 2,395.7K
10:36 2,164.66 2,164.89 2,164.11 2,164.83 1,304.8K
10:37 2,164.26 2,164.86 2,164.14 2,164.51 2,216.0K
10:38 2,164.40 2,164.82 2,163.73 2,164.33 1,074.5K
10:39 2,164.15 2,164.97 2,164.10 2,164.97 1,511.0K
10:40 2,164.96 2,165.31 2,164.59 2,164.73 1,714.2K
10:41 2,164.51 2,164.89 2,164.14 2,164.19 2,156.9K
10:42 2,164.36 2,165.01 2,164.16 2,164.68 1,725.7K
10:43 2,164.76 2,164.76 2,164.01 2,164.14 1,727.6K
10:44 2,164.51 2,164.62 2,163.70 2,163.70 1,773.2K
10:45 2,164.00 2,164.00 2,163.35 2,163.42 1,386.7K
10:46 2,163.84 2,164.26 2,163.54 2,163.65 800.2K
10:47 2,163.84 2,164.37 2,163.84 2,164.10 1,250.7K
10:48 2,163.91 2,164.54 2,163.91 2,164.25 2,025.4K
10:49 2,164.54 2,165.27 2,164.47 2,164.93 2,901.0K
10:50 2,164.89 2,165.84 2,164.89 2,165.82 2,916.3K
10:51 2,166.09 2,166.63 2,165.53 2,165.53 1,676.5K
10:52 2,165.67 2,166.42 2,165.27 2,166.24 1,929.9K
10:53 2,166.18 2,166.90 2,166.15 2,166.49 2,181.4K
10:54 2,166.41 2,166.86 2,166.41 2,166.85 1,949.6K
10:55 2,166.41 2,167.14 2,166.41 2,167.14 1,656.5K
10:56 2,167.31 2,167.31 2,166.11 2,166.25 1,177.2K
10:57 2,166.06 2,166.54 2,165.48 2,165.53 1,863.9K
10:58 2,165.50 2,166.20 2,165.05 2,165.98 1,790.1K
10:59 2,166.07 2,166.07 2,165.41 2,165.60 1,224.7K
11:00 2,165.73 2,165.73 2,164.77 2,164.89 1,738.1K
11:01 2,164.79 2,165.16 2,164.35 2,164.40 1,918.4K
11:02 2,164.51 2,164.52 2,163.76 2,163.76 2,162.6K
11:03 2,164.26 2,164.76 2,164.20 2,164.49 1,017.5K
11:04 2,164.43 2,164.43 2,163.92 2,164.05 1,559.8K
11:05 2,164.08 2,164.18 2,163.83 2,164.10 2,588.8K
11:06 2,164.18 2,164.39 2,163.83 2,164.08 2,116.3K
11:07 2,164.17 2,164.17 2,162.14 2,162.27 1,897.1K
11:08 2,161.99 2,163.21 2,161.99 2,163.21 1,601.8K
11:09 2,162.91 2,162.91 2,162.50 2,162.72 1,256.0K
11:10 2,162.61 2,163.43 2,162.61 2,162.96 1,575.5K
11:11 2,162.72 2,163.38 2,162.72 2,163.20 1,328.0K
11:12 2,163.31 2,163.61 2,162.63 2,163.11 1,497.1K
11:13 2,162.95 2,163.50 2,162.93 2,163.38 1,405.9K
11:14 2,163.03 2,163.33 2,162.50 2,162.50 1,686.0K
11:15 2,162.77 2,162.77 2,161.70 2,161.70 2,005.6K
11:16 2,161.89 2,162.98 2,161.89 2,162.98 1,319.7K
11:17 2,162.44 2,162.65 2,162.00 2,162.29 1,788.4K
11:18 2,162.19 2,162.61 2,162.15 2,162.54 1,238.0K
11:19 2,162.42 2,163.05 2,162.27 2,162.84 1,461.5K
11:20 2,162.55 2,162.62 2,161.21 2,161.44 1,392.2K
11:21 2,161.45 2,161.46 2,160.60 2,160.82 1,026.4K
11:22 2,160.86 2,161.28 2,160.46 2,160.50 817.7K
11:23 2,160.65 2,160.99 2,160.24 2,160.81 1,447.8K
11:24 2,160.62 2,160.70 2,160.19 2,160.45 1,943.0K
11:25 2,160.33 2,160.33 2,159.39 2,159.39 2,188.8K
11:26 2,159.42 2,159.42 2,158.71 2,159.08 1,859.8K
11:27 2,158.78 2,158.78 2,157.64 2,157.82 2,005.7K
11:28 2,157.61 2,157.61 2,156.17 2,156.29 2,037.6K
11:29 2,156.61 2,157.23 2,156.46 2,156.93 2,694.0K
11:30 2,157.20 2,157.20 2,157.20 2,157.20 87.0K
11:31 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:32 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:33 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:34 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:35 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:36 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:37 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:38 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:39 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:40 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:41 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:42 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:43 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:44 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:45 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:46 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:47 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:48 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:49 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:50 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:51 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:52 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:53 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:54 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:55 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:56 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:57 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:58 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
11:59 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:00 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:01 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:02 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:03 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:04 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:05 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:06 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:07 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:08 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:09 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:10 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:11 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:12 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:13 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:14 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:15 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:16 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:17 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:18 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:19 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:20 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:21 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:22 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:23 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:24 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:25 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:26 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:27 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:28 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:29 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:30 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:31 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:32 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:33 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:34 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:35 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:36 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:37 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:38 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:39 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:40 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:41 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:42 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:43 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:44 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:45 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:46 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:47 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:48 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:49 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:50 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:51 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:52 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:53 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:54 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:55 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:56 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:57 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:58 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
12:59 2,157.20 2,157.20 2,157.20 2,157.20 0.0K
13:00 2,157.20 2,157.20 2,155.20 2,155.52 9,745.2K
13:01 2,154.83 2,155.19 2,154.01 2,154.22 4,933.0K
13:02 2,153.82 2,153.92 2,152.97 2,153.25 3,896.9K
13:03 2,153.47 2,153.63 2,152.88 2,152.88 2,596.9K
13:04 2,152.43 2,153.63 2,152.10 2,152.46 3,579.1K
13:05 2,152.25 2,153.05 2,152.13 2,152.61 2,957.2K
13:06 2,153.35 2,153.58 2,152.98 2,153.42 3,311.5K
13:07 2,154.30 2,154.30 2,152.87 2,153.55 3,417.9K
13:08 2,153.29 2,153.59 2,152.64 2,152.87 3,140.1K
13:09 2,153.08 2,153.08 2,151.85 2,152.12 2,328.3K
13:10 2,152.22 2,152.22 2,151.13 2,151.34 2,833.0K
13:11 2,150.87 2,151.32 2,150.65 2,151.09 3,081.3K
13:12 2,151.38 2,151.59 2,150.87 2,151.37 4,020.9K
13:13 2,151.33 2,151.65 2,151.08 2,151.21 3,289.1K
13:14 2,151.56 2,151.85 2,150.69 2,150.69 2,253.3K
13:15 2,151.03 2,151.71 2,150.59 2,151.61 2,110.0K
13:16 2,151.63 2,151.69 2,150.97 2,151.60 1,924.1K
13:17 2,151.68 2,152.18 2,151.27 2,152.04 1,856.9K
13:18 2,152.19 2,153.02 2,152.02 2,153.02 1,916.4K
13:19 2,152.96 2,153.53 2,152.73 2,153.27 2,566.0K
13:20 2,153.46 2,154.22 2,153.46 2,154.22 2,476.7K
13:21 2,153.96 2,155.10 2,153.96 2,155.10 2,393.7K
13:22 2,154.75 2,155.87 2,154.75 2,155.87 2,435.7K
13:23 2,155.89 2,155.89 2,155.48 2,155.67 2,370.9K
13:24 2,155.84 2,155.84 2,155.08 2,155.69 3,755.1K
13:25 2,155.54 2,156.00 2,155.04 2,155.50 2,455.1K
13:26 2,154.96 2,154.96 2,154.23 2,154.43 2,824.5K
13:27 2,154.50 2,154.54 2,153.36 2,153.36 2,239.7K
13:28 2,153.30 2,153.36 2,152.98 2,153.36 1,823.3K
13:29 2,153.06 2,153.32 2,152.87 2,152.87 1,443.9K
13:30 2,153.25 2,153.80 2,152.37 2,153.58 1,770.7K
13:31 2,153.89 2,153.89 2,153.22 2,153.54 2,392.4K
13:32 2,153.72 2,153.79 2,153.08 2,153.25 1,348.2K
13:33 2,152.85 2,153.58 2,152.74 2,153.58 2,220.9K
13:34 2,153.53 2,153.93 2,153.27 2,153.65 1,691.6K
13:35 2,153.22 2,153.66 2,152.98 2,153.40 2,443.8K
13:36 2,153.22 2,153.30 2,152.85 2,152.94 1,591.7K
13:37 2,153.25 2,153.58 2,153.18 2,153.55 1,930.1K
13:38 2,153.53 2,153.53 2,152.46 2,152.46 1,737.6K
13:39 2,152.44 2,152.85 2,151.98 2,152.33 1,453.5K
13:40 2,152.05 2,152.78 2,152.03 2,152.70 2,488.9K
13:41 2,152.90 2,152.90 2,151.86 2,152.38 1,764.4K
13:42 2,152.11 2,152.33 2,151.88 2,152.05 1,528.0K
13:43 2,152.10 2,152.59 2,152.07 2,152.56 2,166.6K
13:44 2,152.23 2,152.37 2,151.76 2,151.90 3,689.3K
13:45 2,152.03 2,152.59 2,151.80 2,152.59 1,956.0K
13:46 2,152.55 2,152.84 2,151.74 2,152.16 2,084.5K
13:47 2,152.12 2,152.60 2,152.02 2,152.50 3,320.3K
13:48 2,152.33 2,152.64 2,152.03 2,152.19 3,714.5K
13:49 2,152.23 2,152.76 2,152.00 2,152.09 3,889.4K
13:50 2,151.76 2,151.76 2,150.15 2,150.15 4,739.2K
13:51 2,149.97 2,149.97 2,147.78 2,147.78 4,634.0K
13:52 2,148.27 2,148.27 2,145.76 2,146.07 4,539.2K
13:53 2,145.14 2,145.32 2,143.58 2,143.59 7,699.6K
13:54 2,143.25 2,143.32 2,141.71 2,142.40 6,384.5K
13:55 2,142.17 2,142.51 2,141.55 2,141.84 4,503.9K
13:56 2,142.37 2,142.78 2,141.56 2,142.78 4,541.4K
13:57 2,142.35 2,143.45 2,142.11 2,143.44 3,483.2K
13:58 2,143.77 2,145.16 2,143.48 2,145.16 2,757.9K
13:59 2,144.44 2,145.91 2,144.44 2,145.91 1,930.4K
14:00 2,145.78 2,146.68 2,145.57 2,146.63 2,674.5K
14:01 2,146.52 2,147.60 2,146.52 2,147.41 2,191.6K
14:02 2,147.28 2,147.80 2,146.43 2,146.43 2,481.2K
14:03 2,146.45 2,147.23 2,145.89 2,146.22 2,483.6K
14:04 2,146.30 2,146.57 2,145.75 2,145.85 2,988.4K
14:05 2,145.88 2,146.24 2,145.05 2,145.63 1,747.3K
14:06 2,145.99 2,146.62 2,145.50 2,146.22 1,942.4K
14:07 2,145.87 2,146.14 2,145.41 2,145.67 2,160.7K
14:08 2,145.61 2,146.08 2,145.56 2,145.69 1,715.6K
14:09 2,145.60 2,145.60 2,145.12 2,145.12 2,139.8K
14:10 2,144.90 2,145.11 2,144.45 2,144.93 2,731.3K
14:11 2,144.92 2,145.03 2,143.15 2,143.15 4,508.7K
14:12 2,142.87 2,142.87 2,140.59 2,140.59 4,726.9K
14:13 2,140.49 2,140.92 2,140.37 2,140.91 2,984.1K
14:14 2,140.37 2,141.15 2,140.37 2,141.15 2,976.3K
14:15 2,140.17 2,141.10 2,139.77 2,141.10 2,913.4K
14:16 2,141.36 2,142.74 2,141.36 2,142.74 4,472.5K
14:17 2,143.22 2,145.45 2,142.95 2,145.45 2,604.1K
14:18 2,144.98 2,146.77 2,144.90 2,146.77 2,382.1K
14:19 2,146.66 2,147.56 2,146.66 2,147.56 2,836.6K
14:20 2,147.66 2,149.36 2,147.66 2,149.36 4,497.7K
14:21 2,149.67 2,150.31 2,149.50 2,150.28 6,491.2K
14:22 2,150.24 2,151.65 2,150.24 2,151.65 2,576.8K
14:23 2,150.94 2,152.03 2,150.66 2,151.64 3,186.6K
14:24 2,151.47 2,152.84 2,151.47 2,152.80 3,055.1K
14:25 2,152.11 2,153.66 2,152.11 2,153.06 3,472.4K
14:26 2,153.32 2,154.22 2,153.09 2,154.22 4,790.8K
14:27 2,153.95 2,154.51 2,153.43 2,153.48 2,278.8K
14:28 2,153.92 2,154.53 2,153.69 2,153.92 3,839.3K
14:29 2,152.42 2,153.21 2,151.70 2,153.06 3,110.6K
14:30 2,153.02 2,153.02 2,149.09 2,150.00 165.2K
14:31 2,149.94 2,150.63 2,149.94 2,150.63 0.0K
14:32 2,150.09 2,150.37 2,149.96 2,150.37 0.0K
14:33 2,150.38 2,150.64 2,150.13 2,150.16 0.0K
14:34 2,150.13 2,150.24 2,150.06 2,150.07 40.0K
14:35 2,150.09 2,150.09 2,149.71 2,149.99 0.0K
14:36 2,149.99 2,150.26 2,149.99 2,150.04 0.0K
14:37 2,150.05 2,150.42 2,150.05 2,150.32 0.0K
14:38 2,150.32 2,150.32 2,149.64 2,149.71 0.0K
14:39 2,149.79 2,150.24 2,149.75 2,150.24 0.0K
14:40 2,150.28 2,150.69 2,150.10 2,150.69 0.0K
14:41 2,150.69 2,150.82 2,150.63 2,150.63 0.0K
14:42 2,150.56 2,151.21 2,150.54 2,151.21 0.0K
14:43 2,151.21 2,152.43 2,151.21 2,152.37 0.0K
14:44 2,152.43 2,152.43 2,151.49 2,151.62 0.0K
14:45 2,151.78 2,151.78 2,151.21 2,151.21 18,329.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし