VN Mid Cap (VNIMC)

VNIMC
🏛️ ベトナム →
2,488.01
最終更新: 2025-09-29
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 2,166.29 2,179.19 2,166.29 2,178.69 0.0K
09:01 2,178.73 2,180.63 2,178.73 2,180.63 0.0K
09:02 2,180.69 2,181.53 2,180.69 2,181.52 0.0K
09:03 2,181.91 2,181.95 2,180.84 2,180.86 0.0K
09:04 2,181.32 2,182.43 2,181.32 2,182.43 0.0K
09:05 2,182.42 2,187.49 2,182.42 2,187.49 0.0K
09:06 2,187.49 2,187.53 2,182.58 2,182.75 0.0K
09:07 2,182.77 2,183.09 2,182.71 2,183.09 0.0K
09:08 2,183.09 2,183.21 2,182.77 2,182.84 0.0K
09:09 2,182.84 2,183.37 2,182.84 2,183.24 590.0K
09:10 2,183.20 2,183.35 2,183.07 2,183.21 0.0K
09:11 2,183.17 2,183.69 2,183.11 2,183.57 0.0K
09:12 2,183.57 2,184.10 2,183.39 2,183.68 0.0K
09:13 2,183.61 2,183.98 2,183.61 2,183.96 0.0K
09:14 2,183.96 2,184.01 2,183.23 2,183.23 0.0K
09:15 2,166.29 2,184.59 2,166.29 2,183.36 11,565.0K
09:16 2,183.94 2,184.38 2,183.37 2,184.38 4,051.1K
09:17 2,184.44 2,186.43 2,184.14 2,186.34 4,230.2K
09:18 2,186.25 2,186.84 2,186.18 2,186.19 3,483.8K
09:19 2,186.01 2,186.01 2,183.63 2,183.63 4,897.7K
09:20 2,183.87 2,183.87 2,181.54 2,181.54 3,935.3K
09:21 2,181.08 2,181.63 2,179.34 2,179.34 3,088.6K
09:22 2,179.57 2,179.57 2,178.19 2,178.19 3,855.7K
09:23 2,178.08 2,178.08 2,176.25 2,176.39 3,301.0K
09:24 2,176.01 2,176.01 2,173.67 2,173.67 2,923.8K
09:25 2,173.98 2,173.98 2,172.81 2,173.08 3,775.4K
09:26 2,172.80 2,172.97 2,171.44 2,171.44 4,110.9K
09:27 2,171.47 2,171.52 2,170.63 2,170.92 3,275.4K
09:28 2,170.43 2,170.43 2,168.77 2,168.96 3,124.1K
09:29 2,168.35 2,168.69 2,167.85 2,168.51 3,634.2K
09:30 2,168.98 2,169.72 2,168.44 2,169.72 3,725.3K
09:31 2,170.25 2,171.40 2,169.80 2,170.89 3,024.1K
09:32 2,171.92 2,173.01 2,171.88 2,173.01 4,416.1K
09:33 2,172.63 2,174.10 2,172.63 2,173.94 3,242.4K
09:34 2,174.57 2,176.18 2,174.45 2,176.15 3,358.1K
09:35 2,176.36 2,178.44 2,176.36 2,178.19 3,058.7K
09:36 2,178.46 2,180.80 2,178.46 2,179.79 3,234.5K
09:37 2,180.38 2,181.32 2,180.22 2,181.23 4,903.7K
09:38 2,181.58 2,181.78 2,180.91 2,180.98 2,813.0K
09:39 2,181.22 2,181.47 2,180.66 2,181.42 4,150.9K
09:40 2,181.28 2,182.60 2,181.28 2,182.60 2,156.0K
09:41 2,182.39 2,182.93 2,181.89 2,181.99 1,915.8K
09:42 2,181.90 2,183.31 2,181.78 2,183.30 4,131.8K
09:43 2,183.90 2,184.42 2,183.48 2,183.78 4,606.8K
09:44 2,183.93 2,185.53 2,183.83 2,184.85 3,986.1K
09:45 2,185.19 2,185.19 2,183.81 2,184.29 3,212.7K
09:46 2,183.79 2,184.74 2,183.54 2,183.66 2,907.6K
09:47 2,183.54 2,184.47 2,183.31 2,184.47 1,745.6K
09:48 2,183.89 2,184.24 2,183.55 2,184.24 2,341.8K
09:49 2,184.40 2,184.69 2,183.19 2,183.19 2,384.6K
09:50 2,184.35 2,185.74 2,184.35 2,185.67 2,350.1K
09:51 2,186.32 2,186.66 2,185.89 2,186.27 2,781.9K
09:52 2,186.12 2,187.35 2,186.12 2,187.35 2,651.9K
09:53 2,187.54 2,187.74 2,185.86 2,186.66 1,815.8K
09:54 2,186.76 2,187.93 2,186.76 2,187.76 2,404.5K
09:55 2,187.56 2,188.21 2,187.25 2,188.08 1,979.1K
09:56 2,188.17 2,188.29 2,187.22 2,188.29 1,958.9K
09:57 2,188.30 2,189.46 2,188.13 2,188.88 2,778.7K
09:58 2,188.70 2,190.52 2,188.70 2,190.29 1,905.7K
09:59 2,190.20 2,190.88 2,189.46 2,190.20 2,170.9K
10:00 2,189.73 2,190.52 2,189.30 2,189.30 3,018.6K
10:01 2,189.40 2,190.04 2,188.73 2,190.04 2,045.7K
10:02 2,189.69 2,189.78 2,188.97 2,189.32 2,095.4K
10:03 2,189.17 2,189.17 2,187.83 2,188.18 2,830.2K
10:04 2,188.15 2,188.20 2,187.76 2,188.09 2,717.1K
10:05 2,187.99 2,188.27 2,187.44 2,187.69 1,431.4K
10:06 2,187.78 2,188.06 2,187.42 2,187.66 1,244.0K
10:07 2,187.65 2,187.67 2,186.81 2,186.81 2,818.1K
10:08 2,187.33 2,187.33 2,185.69 2,185.69 8,005.1K
10:09 2,185.49 2,186.09 2,184.37 2,184.37 3,068.3K
10:10 2,183.85 2,184.06 2,182.87 2,183.06 5,460.2K
10:11 2,182.64 2,182.72 2,181.15 2,181.15 3,683.8K
10:12 2,180.93 2,180.93 2,179.14 2,179.14 4,097.6K
10:13 2,179.11 2,179.11 2,177.58 2,177.62 4,334.6K
10:14 2,177.70 2,177.70 2,175.80 2,175.80 3,743.5K
10:15 2,176.32 2,176.32 2,175.63 2,176.03 2,942.7K
10:16 2,176.22 2,176.22 2,174.69 2,174.92 2,555.4K
10:17 2,175.13 2,176.13 2,175.04 2,175.75 1,668.7K
10:18 2,175.61 2,176.68 2,175.58 2,176.18 2,578.4K
10:19 2,176.50 2,176.81 2,175.85 2,176.26 1,812.5K
10:20 2,175.90 2,177.20 2,175.90 2,177.04 1,202.8K
10:21 2,176.69 2,178.25 2,176.69 2,177.82 1,127.2K
10:22 2,177.60 2,178.78 2,177.60 2,178.30 1,061.5K
10:23 2,178.57 2,179.15 2,178.20 2,178.50 1,536.6K
10:24 2,178.26 2,179.63 2,178.26 2,179.63 1,390.1K
10:25 2,179.87 2,179.87 2,178.48 2,178.89 795.4K
10:26 2,178.59 2,179.17 2,178.59 2,179.17 795.9K
10:27 2,178.60 2,180.14 2,178.24 2,179.51 1,226.8K
10:28 2,179.67 2,180.70 2,179.51 2,180.51 1,853.0K
10:29 2,180.45 2,180.79 2,180.12 2,180.20 1,295.8K
10:30 2,180.38 2,180.83 2,180.06 2,180.10 1,167.5K
10:31 2,180.60 2,180.60 2,179.55 2,180.19 1,483.5K
10:32 2,180.55 2,180.55 2,179.62 2,179.62 1,234.9K
10:33 2,179.75 2,180.24 2,179.61 2,179.90 1,061.8K
10:34 2,180.15 2,180.50 2,179.68 2,180.47 1,687.8K
10:35 2,179.87 2,180.15 2,179.20 2,179.77 1,577.3K
10:36 2,179.74 2,179.80 2,178.55 2,178.76 2,272.8K
10:37 2,178.59 2,178.98 2,178.15 2,178.64 2,528.4K
10:38 2,178.08 2,178.38 2,177.31 2,177.31 3,707.5K
10:39 2,177.12 2,177.65 2,176.74 2,176.99 2,386.1K
10:40 2,177.26 2,177.49 2,176.64 2,176.64 866.1K
10:41 2,176.51 2,177.06 2,175.82 2,176.78 1,697.7K
10:42 2,176.78 2,177.15 2,176.58 2,176.77 1,202.9K
10:43 2,176.61 2,177.01 2,176.08 2,176.45 2,747.2K
10:44 2,175.99 2,176.20 2,175.56 2,176.07 1,957.7K
10:45 2,175.39 2,175.39 2,174.27 2,174.78 3,424.7K
10:46 2,174.40 2,175.61 2,174.40 2,175.01 1,575.6K
10:47 2,174.91 2,176.34 2,174.91 2,175.88 2,384.8K
10:48 2,175.32 2,175.38 2,174.60 2,174.60 2,874.7K
10:49 2,174.79 2,174.80 2,173.04 2,173.04 3,244.4K
10:50 2,172.78 2,173.51 2,171.60 2,171.87 3,883.9K
10:51 2,171.46 2,171.88 2,171.09 2,171.09 5,171.3K
10:52 2,170.78 2,171.04 2,169.92 2,169.92 7,882.0K
10:53 2,170.15 2,170.15 2,168.52 2,168.74 4,793.6K
10:54 2,168.71 2,168.71 2,166.91 2,166.91 5,374.7K
10:55 2,167.03 2,167.03 2,164.86 2,164.86 4,024.9K
10:56 2,164.95 2,164.95 2,164.12 2,164.12 3,407.2K
10:57 2,165.08 2,165.74 2,164.50 2,165.38 3,070.3K
10:58 2,164.78 2,166.26 2,164.78 2,166.20 2,873.7K
10:59 2,166.11 2,167.35 2,166.11 2,167.35 2,461.1K
11:00 2,167.87 2,169.10 2,167.52 2,169.10 2,091.2K
11:01 2,169.37 2,170.12 2,169.08 2,170.12 2,442.0K
11:02 2,170.48 2,171.21 2,170.20 2,171.21 1,827.9K
11:03 2,171.19 2,172.02 2,171.09 2,172.02 1,620.1K
11:04 2,172.35 2,173.61 2,172.35 2,173.38 1,403.0K
11:05 2,173.49 2,174.10 2,173.16 2,174.05 1,479.3K
11:06 2,174.05 2,174.26 2,173.29 2,173.29 1,050.6K
11:07 2,173.40 2,173.40 2,172.55 2,172.92 606.4K
11:08 2,172.99 2,174.01 2,172.93 2,173.82 680.1K
11:09 2,173.85 2,173.85 2,172.77 2,173.28 606.9K
11:10 2,173.25 2,173.67 2,172.93 2,172.93 537.7K
11:11 2,173.33 2,174.41 2,173.33 2,174.06 477.6K
11:12 2,174.05 2,174.20 2,173.89 2,174.19 1,479.2K
11:13 2,173.98 2,173.98 2,172.72 2,172.72 1,250.1K
11:14 2,173.43 2,173.43 2,172.76 2,172.89 959.4K
11:15 2,172.64 2,172.90 2,171.78 2,172.02 1,315.2K
11:16 2,171.75 2,172.21 2,171.14 2,171.40 1,474.8K
11:17 2,171.25 2,172.00 2,171.25 2,171.56 939.4K
11:18 2,171.76 2,171.76 2,171.15 2,171.15 1,324.1K
11:19 2,170.97 2,171.76 2,170.52 2,170.67 968.8K
11:20 2,170.36 2,171.30 2,170.23 2,171.30 1,238.9K
11:21 2,170.82 2,171.21 2,170.61 2,170.78 845.1K
11:22 2,170.25 2,170.37 2,169.39 2,169.53 986.4K
11:23 2,169.45 2,169.82 2,168.94 2,169.52 1,619.4K
11:24 2,169.32 2,169.83 2,168.28 2,168.28 1,734.5K
11:25 2,168.55 2,169.44 2,168.55 2,169.28 1,455.2K
11:26 2,169.05 2,169.19 2,168.25 2,168.74 1,132.3K
11:27 2,168.42 2,168.42 2,167.53 2,167.73 1,833.0K
11:28 2,167.65 2,167.65 2,166.39 2,166.39 2,242.6K
11:29 2,166.62 2,167.40 2,166.18 2,166.21 2,130.7K
11:30 2,166.81 2,166.81 2,166.81 2,166.81 98.8K
11:31 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:32 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:33 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:34 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:35 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:36 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:37 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:38 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:39 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:40 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:41 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:42 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:43 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:44 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:45 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:46 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:47 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:48 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:49 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:50 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:51 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:52 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:53 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:54 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:55 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:56 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:57 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:58 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
11:59 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:00 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:01 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:02 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:03 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:04 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:05 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:06 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:07 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:08 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:09 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:10 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:11 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:12 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:13 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:14 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:15 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:16 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:17 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:18 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:19 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:20 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:21 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:22 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:23 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:24 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:25 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:26 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:27 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:28 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:29 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:30 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:31 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:32 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:33 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:34 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:35 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:36 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:37 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:38 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:39 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:40 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:41 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:42 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:43 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:44 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:45 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:46 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:47 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:48 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:49 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:50 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:51 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:52 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:53 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:54 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:55 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:56 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:57 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:58 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
12:59 2,166.81 2,166.81 2,166.81 2,166.81 0.0K
13:00 2,166.81 2,166.81 2,162.57 2,162.57 8,663.0K
13:01 2,162.26 2,162.29 2,161.06 2,161.30 2,837.2K
13:02 2,161.42 2,161.68 2,160.93 2,161.68 2,594.0K
13:03 2,161.53 2,161.53 2,160.70 2,161.44 2,877.8K
13:04 2,161.26 2,162.89 2,161.09 2,162.89 6,501.3K
13:05 2,162.83 2,164.32 2,162.46 2,164.30 2,613.6K
13:06 2,164.23 2,164.42 2,163.46 2,163.46 2,837.3K
13:07 2,164.06 2,165.33 2,163.94 2,165.08 2,351.8K
13:08 2,164.76 2,165.93 2,164.76 2,165.28 2,103.6K
13:09 2,165.55 2,166.13 2,165.13 2,166.13 1,444.1K
13:10 2,165.94 2,165.98 2,165.26 2,165.98 1,583.2K
13:11 2,166.20 2,166.20 2,165.50 2,165.77 2,152.1K
13:12 2,165.73 2,166.17 2,165.32 2,165.83 2,212.2K
13:13 2,165.90 2,167.13 2,165.90 2,167.13 2,313.6K
13:14 2,167.76 2,167.76 2,166.44 2,166.77 2,146.5K
13:15 2,166.84 2,167.79 2,166.71 2,167.79 2,529.3K
13:16 2,168.00 2,168.37 2,167.90 2,168.16 1,857.3K
13:17 2,168.57 2,169.10 2,168.38 2,169.08 2,162.9K
13:18 2,169.16 2,170.40 2,168.68 2,170.40 2,347.0K
13:19 2,170.43 2,170.43 2,169.34 2,169.34 1,601.9K
13:20 2,169.92 2,169.95 2,169.28 2,169.59 1,945.4K
13:21 2,169.66 2,169.90 2,169.06 2,169.52 2,423.8K
13:22 2,169.23 2,169.96 2,168.77 2,169.41 1,781.9K
13:23 2,169.25 2,169.72 2,168.78 2,168.81 2,781.8K
13:24 2,169.14 2,170.15 2,169.03 2,169.14 2,202.3K
13:25 2,169.68 2,169.90 2,168.71 2,169.14 1,899.2K
13:26 2,168.75 2,169.19 2,168.46 2,168.50 2,172.7K
13:27 2,168.71 2,168.71 2,167.62 2,167.62 3,324.5K
13:28 2,167.41 2,167.72 2,166.87 2,167.01 2,554.0K
13:29 2,166.82 2,167.48 2,166.50 2,166.85 2,323.9K
13:30 2,167.22 2,167.77 2,166.82 2,166.97 1,474.5K
13:31 2,167.08 2,167.62 2,166.86 2,167.62 2,237.8K
13:32 2,167.65 2,168.44 2,167.21 2,168.24 1,386.0K
13:33 2,167.42 2,168.09 2,167.09 2,167.93 2,482.8K
13:34 2,168.09 2,168.67 2,167.77 2,168.41 1,934.7K
13:35 2,168.61 2,168.70 2,167.85 2,168.24 2,768.9K
13:36 2,168.42 2,168.42 2,167.47 2,168.08 2,241.7K
13:37 2,168.15 2,168.98 2,166.46 2,166.49 2,198.3K
13:38 2,166.96 2,167.30 2,166.76 2,167.01 1,873.5K
13:39 2,166.99 2,167.64 2,166.64 2,167.40 1,636.6K
13:40 2,167.29 2,167.67 2,166.62 2,167.07 1,824.1K
13:41 2,167.13 2,167.13 2,166.26 2,166.37 2,413.4K
13:42 2,165.99 2,167.03 2,165.90 2,165.90 1,877.6K
13:43 2,165.77 2,166.33 2,164.95 2,165.13 2,561.6K
13:44 2,165.14 2,165.97 2,164.99 2,164.99 2,799.6K
13:45 2,165.20 2,165.69 2,164.52 2,164.82 1,987.7K
13:46 2,164.89 2,165.84 2,164.47 2,164.65 2,189.2K
13:47 2,164.67 2,164.85 2,164.13 2,164.78 2,838.4K
13:48 2,164.40 2,164.40 2,162.81 2,163.41 2,683.1K
13:49 2,162.81 2,162.87 2,161.56 2,161.60 4,101.9K
13:50 2,161.16 2,162.12 2,160.48 2,160.48 5,998.8K
13:51 2,160.59 2,160.61 2,159.75 2,160.61 5,266.6K
13:52 2,160.84 2,161.43 2,160.22 2,160.82 2,714.7K
13:53 2,160.66 2,161.58 2,159.26 2,160.59 4,094.3K
13:54 2,160.29 2,162.46 2,160.03 2,161.50 2,730.8K
13:55 2,161.99 2,163.55 2,161.99 2,163.55 3,034.6K
13:56 2,163.77 2,165.17 2,163.77 2,165.17 2,926.1K
13:57 2,165.44 2,166.29 2,165.11 2,165.65 1,879.4K
13:58 2,165.37 2,166.79 2,165.37 2,166.79 1,818.2K
13:59 2,166.91 2,167.71 2,166.63 2,167.71 2,355.9K
14:00 2,167.63 2,168.10 2,167.52 2,168.10 1,262.9K
14:01 2,167.82 2,169.19 2,167.77 2,168.83 1,849.9K
14:02 2,169.55 2,169.56 2,168.83 2,169.56 2,236.3K
14:03 2,169.89 2,170.74 2,169.62 2,170.34 3,251.7K
14:04 2,170.61 2,172.06 2,170.61 2,172.02 1,938.9K
14:05 2,171.98 2,172.54 2,171.97 2,172.49 1,418.4K
14:06 2,172.12 2,172.53 2,171.77 2,172.08 1,601.6K
14:07 2,172.36 2,172.73 2,172.11 2,172.46 2,031.0K
14:08 2,173.07 2,173.17 2,172.20 2,173.03 2,422.1K
14:09 2,173.20 2,173.57 2,172.31 2,173.57 2,117.5K
14:10 2,173.67 2,174.56 2,173.56 2,174.39 2,143.0K
14:11 2,174.77 2,176.05 2,174.77 2,176.05 2,638.5K
14:12 2,176.19 2,177.09 2,176.04 2,177.03 3,459.4K
14:13 2,176.94 2,179.06 2,176.94 2,179.06 3,462.5K
14:14 2,178.87 2,180.36 2,178.87 2,180.36 4,629.6K
14:15 2,180.39 2,181.07 2,179.96 2,180.75 2,640.4K
14:16 2,181.07 2,181.85 2,180.36 2,181.55 3,727.4K
14:17 2,181.53 2,181.53 2,180.19 2,180.32 2,763.4K
14:18 2,180.43 2,180.85 2,179.62 2,180.18 10,011.1K
14:19 2,179.99 2,180.14 2,178.56 2,178.56 2,435.6K
14:20 2,178.21 2,178.64 2,177.35 2,177.54 3,707.8K
14:21 2,177.07 2,177.07 2,175.71 2,176.06 2,879.7K
14:22 2,175.87 2,175.94 2,174.54 2,174.54 3,021.0K
14:23 2,174.78 2,174.78 2,173.18 2,173.33 2,964.1K
14:24 2,173.13 2,173.13 2,171.92 2,172.33 3,228.2K
14:25 2,172.76 2,173.08 2,172.08 2,172.83 2,637.2K
14:26 2,172.57 2,173.42 2,172.38 2,172.57 2,149.9K
14:27 2,172.99 2,173.69 2,172.76 2,173.69 3,025.1K
14:28 2,173.52 2,173.52 2,172.66 2,173.07 3,301.5K
14:29 2,173.05 2,173.05 2,167.26 2,167.26 9,377.3K
14:30 2,166.08 2,166.72 2,164.40 2,165.46 716.2K
14:31 2,164.98 2,165.05 2,164.96 2,164.96 20.0K
14:32 2,163.92 2,164.88 2,163.92 2,164.82 0.0K
14:33 2,164.84 2,164.84 2,163.12 2,163.23 0.0K
14:34 2,163.22 2,163.25 2,163.09 2,163.10 0.0K
14:35 2,163.11 2,163.11 2,162.95 2,162.95 0.0K
14:36 2,162.64 2,162.67 2,162.41 2,162.46 0.0K
14:37 2,162.46 2,162.54 2,162.13 2,162.16 0.0K
14:38 2,162.16 2,162.16 2,161.95 2,161.99 0.0K
14:39 2,162.03 2,162.03 2,161.77 2,161.77 0.0K
14:40 2,161.77 2,161.77 2,161.35 2,161.37 0.0K
14:41 2,161.38 2,161.56 2,161.19 2,161.19 0.0K
14:42 2,161.15 2,161.15 2,160.95 2,160.99 0.0K
14:43 2,160.94 2,163.03 2,160.94 2,162.99 0.0K
14:44 2,162.80 2,163.03 2,162.35 2,162.38 0.0K
14:45 2,162.50 2,163.84 2,162.50 2,163.84 35,635.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし