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 2,162.50 2,162.50 2,157.80 2,160.84 0.0K
09:01 2,160.48 2,160.68 2,160.48 2,160.67 0.0K
09:02 2,160.78 2,161.31 2,160.39 2,161.31 0.0K
09:03 2,161.13 2,161.44 2,161.13 2,161.29 0.0K
09:04 2,161.33 2,161.34 2,160.83 2,160.83 0.0K
09:05 2,160.58 2,164.34 2,160.49 2,161.05 0.0K
09:06 2,161.03 2,161.03 2,160.84 2,160.84 0.0K
09:07 2,160.84 2,160.84 2,160.57 2,160.71 0.0K
09:08 2,160.71 2,160.71 2,160.60 2,160.60 0.0K
09:09 2,160.56 2,160.66 2,160.32 2,160.32 0.0K
09:10 2,160.34 2,160.34 2,160.18 2,160.22 0.0K
09:11 2,160.22 2,160.29 2,159.59 2,159.59 0.0K
09:12 2,159.47 2,159.69 2,159.44 2,159.44 0.0K
09:13 2,159.44 2,159.44 2,159.22 2,159.24 0.0K
09:14 2,159.24 2,159.37 2,158.69 2,158.69 0.0K
09:15 2,162.50 2,162.50 2,157.75 2,158.86 6,333.5K
09:16 2,159.10 2,160.35 2,158.87 2,159.88 3,228.7K
09:17 2,160.55 2,162.97 2,160.55 2,162.97 3,150.2K
09:18 2,162.80 2,166.04 2,162.80 2,166.03 3,248.2K
09:19 2,166.62 2,167.39 2,166.62 2,166.77 2,176.7K
09:20 2,167.34 2,167.34 2,166.52 2,166.58 2,510.6K
09:21 2,166.45 2,166.50 2,165.37 2,165.61 2,886.2K
09:22 2,165.35 2,165.65 2,163.98 2,163.98 2,456.5K
09:23 2,164.60 2,164.60 2,162.95 2,163.32 1,994.7K
09:24 2,163.20 2,163.22 2,161.16 2,161.16 2,259.7K
09:25 2,161.02 2,161.02 2,159.54 2,159.74 3,365.2K
09:26 2,159.98 2,159.98 2,158.00 2,158.00 3,281.3K
09:27 2,157.76 2,157.76 2,156.08 2,156.08 3,283.2K
09:28 2,156.15 2,156.15 2,153.97 2,154.21 4,029.9K
09:29 2,153.99 2,153.99 2,151.90 2,152.37 5,482.3K
09:30 2,152.22 2,152.22 2,151.23 2,151.23 4,959.4K
09:31 2,150.88 2,150.89 2,150.07 2,150.11 4,404.2K
09:32 2,150.48 2,150.56 2,149.33 2,150.02 4,169.5K
09:33 2,149.93 2,151.00 2,149.93 2,150.90 7,832.2K
09:34 2,150.16 2,152.54 2,150.16 2,152.54 4,978.6K
09:35 2,152.81 2,156.15 2,152.81 2,156.15 4,302.8K
09:36 2,156.05 2,159.09 2,156.05 2,159.09 3,498.3K
09:37 2,159.47 2,162.49 2,159.47 2,162.41 3,618.8K
09:38 2,162.72 2,164.04 2,162.48 2,163.86 3,232.9K
09:39 2,164.08 2,165.40 2,163.83 2,165.33 2,823.5K
09:40 2,165.20 2,167.15 2,165.20 2,167.15 2,239.0K
09:41 2,166.69 2,168.03 2,166.51 2,168.03 2,333.5K
09:42 2,168.13 2,169.25 2,167.66 2,169.25 2,281.8K
09:43 2,169.80 2,170.50 2,169.64 2,169.64 3,089.9K
09:44 2,170.32 2,170.36 2,169.38 2,169.79 2,565.7K
09:45 2,170.13 2,170.25 2,169.73 2,170.05 1,972.6K
09:46 2,170.08 2,170.08 2,168.97 2,169.31 2,321.1K
09:47 2,169.74 2,169.74 2,167.85 2,167.99 3,456.9K
09:48 2,167.95 2,167.95 2,166.10 2,166.18 2,364.8K
09:49 2,166.11 2,166.11 2,164.86 2,164.97 2,150.4K
09:50 2,164.90 2,164.94 2,164.45 2,164.56 1,703.1K
09:51 2,164.72 2,164.72 2,164.03 2,164.03 1,510.3K
09:52 2,163.72 2,164.19 2,163.49 2,163.49 1,681.9K
09:53 2,163.83 2,164.76 2,163.42 2,164.76 1,603.1K
09:54 2,164.53 2,165.44 2,164.40 2,165.44 1,413.2K
09:55 2,165.18 2,165.32 2,164.67 2,165.32 2,018.5K
09:56 2,165.30 2,165.78 2,165.09 2,165.78 932.3K
09:57 2,165.67 2,166.34 2,165.67 2,165.95 1,399.8K
09:58 2,166.36 2,166.95 2,166.36 2,166.68 1,959.7K
09:59 2,166.43 2,167.45 2,166.31 2,167.34 2,091.2K
10:00 2,167.22 2,168.64 2,167.22 2,168.62 3,229.3K
10:01 2,169.16 2,170.76 2,169.16 2,170.76 3,269.3K
10:02 2,170.83 2,171.84 2,170.78 2,171.84 2,361.1K
10:03 2,172.12 2,174.51 2,171.80 2,174.51 2,952.5K
10:04 2,174.56 2,175.48 2,174.56 2,174.91 2,812.7K
10:05 2,175.84 2,176.03 2,175.53 2,176.00 2,912.7K
10:06 2,175.72 2,176.51 2,175.72 2,176.51 4,241.4K
10:07 2,176.60 2,177.64 2,176.42 2,177.64 3,150.3K
10:08 2,177.62 2,177.62 2,176.98 2,177.54 2,094.7K
10:09 2,177.26 2,177.69 2,176.53 2,177.60 3,180.8K
10:10 2,177.73 2,178.99 2,177.50 2,178.88 2,370.2K
10:11 2,178.90 2,179.63 2,178.82 2,179.63 2,080.5K
10:12 2,179.89 2,180.13 2,179.29 2,179.90 2,417.8K
10:13 2,179.92 2,180.03 2,179.68 2,179.74 2,699.6K
10:14 2,179.55 2,179.90 2,179.04 2,179.34 2,137.3K
10:15 2,179.39 2,180.01 2,179.15 2,179.21 2,508.7K
10:16 2,179.07 2,180.30 2,179.07 2,180.04 1,800.6K
10:17 2,180.15 2,180.62 2,179.67 2,179.67 3,779.4K
10:18 2,179.96 2,181.62 2,179.96 2,181.62 6,507.9K
10:19 2,182.31 2,182.83 2,181.98 2,182.83 3,924.5K
10:20 2,183.02 2,183.75 2,182.81 2,183.21 3,246.7K
10:21 2,183.43 2,184.56 2,183.43 2,184.56 3,110.8K
10:22 2,184.24 2,184.84 2,184.00 2,184.84 4,213.9K
10:23 2,184.60 2,184.83 2,184.14 2,184.53 3,311.7K
10:24 2,184.12 2,184.97 2,184.03 2,184.03 2,928.5K
10:25 2,184.26 2,184.47 2,183.50 2,183.50 2,191.7K
10:26 2,184.09 2,184.09 2,183.16 2,183.63 2,741.4K
10:27 2,183.82 2,184.01 2,183.03 2,183.03 1,946.3K
10:28 2,183.29 2,183.52 2,183.04 2,183.15 2,506.1K
10:29 2,182.68 2,182.91 2,181.79 2,182.18 1,750.8K
10:30 2,181.93 2,182.45 2,181.48 2,181.48 1,686.0K
10:31 2,181.63 2,181.63 2,180.55 2,180.66 1,753.8K
10:32 2,180.57 2,180.57 2,179.97 2,180.49 1,588.3K
10:33 2,179.96 2,179.96 2,178.88 2,179.41 2,077.0K
10:34 2,179.59 2,179.59 2,178.12 2,178.28 2,280.0K
10:35 2,178.18 2,178.18 2,177.55 2,178.02 1,665.8K
10:36 2,177.89 2,178.35 2,177.75 2,177.91 1,243.9K
10:37 2,177.71 2,178.20 2,177.67 2,177.70 1,043.0K
10:38 2,177.41 2,177.64 2,177.04 2,177.39 913.9K
10:39 2,177.32 2,177.32 2,176.54 2,177.28 2,668.9K
10:40 2,178.03 2,178.39 2,177.43 2,177.59 1,559.0K
10:41 2,177.55 2,177.88 2,177.10 2,177.58 1,725.2K
10:42 2,177.47 2,177.85 2,177.47 2,177.85 887.9K
10:43 2,178.28 2,178.82 2,178.19 2,178.82 1,566.3K
10:44 2,178.89 2,179.74 2,178.89 2,179.74 2,130.6K
10:45 2,179.65 2,180.42 2,179.53 2,180.42 1,706.3K
10:46 2,180.33 2,180.71 2,179.92 2,180.71 1,413.6K
10:47 2,180.49 2,181.17 2,180.49 2,180.56 1,199.7K
10:48 2,180.57 2,181.66 2,180.35 2,181.66 1,799.2K
10:49 2,181.63 2,182.41 2,181.20 2,182.35 1,561.8K
10:50 2,182.33 2,182.75 2,182.15 2,182.75 1,905.1K
10:51 2,182.83 2,183.44 2,182.44 2,183.21 2,682.5K
10:52 2,183.36 2,184.02 2,183.36 2,184.02 1,321.8K
10:53 2,183.76 2,184.39 2,183.68 2,183.98 1,392.7K
10:54 2,184.04 2,184.66 2,183.84 2,184.10 1,490.0K
10:55 2,184.20 2,184.49 2,183.81 2,184.27 1,413.3K
10:56 2,184.36 2,184.36 2,182.92 2,182.94 1,691.2K
10:57 2,183.20 2,183.98 2,182.77 2,183.51 1,956.9K
10:58 2,183.70 2,183.70 2,183.04 2,183.48 1,351.6K
10:59 2,183.42 2,183.61 2,182.67 2,182.77 1,662.0K
11:00 2,182.95 2,183.24 2,182.54 2,182.85 1,353.7K
11:01 2,182.75 2,183.52 2,182.21 2,182.21 1,403.0K
11:02 2,182.18 2,183.15 2,181.74 2,182.22 852.9K
11:03 2,182.35 2,182.35 2,181.02 2,181.59 1,038.6K
11:04 2,181.93 2,181.93 2,181.18 2,181.49 1,247.6K
11:05 2,180.51 2,181.00 2,180.28 2,180.96 2,753.7K
11:06 2,180.91 2,181.02 2,180.71 2,180.88 1,295.4K
11:07 2,180.83 2,180.96 2,180.63 2,180.69 776.5K
11:08 2,180.70 2,181.10 2,180.51 2,181.10 1,282.8K
11:09 2,181.15 2,181.15 2,180.48 2,180.48 1,062.7K
11:10 2,180.66 2,180.66 2,180.26 2,180.38 1,136.5K
11:11 2,180.35 2,180.48 2,179.50 2,180.48 783.3K
11:12 2,180.52 2,180.93 2,179.85 2,180.38 843.8K
11:13 2,180.09 2,180.30 2,179.76 2,180.26 980.3K
11:14 2,180.33 2,181.01 2,180.33 2,180.99 592.1K
11:15 2,180.70 2,180.70 2,179.74 2,179.74 698.2K
11:16 2,179.74 2,180.71 2,179.58 2,180.30 902.4K
11:17 2,180.28 2,180.40 2,179.61 2,179.78 893.3K
11:18 2,179.76 2,180.09 2,179.44 2,179.44 1,236.1K
11:19 2,179.46 2,179.86 2,179.36 2,179.78 1,309.2K
11:20 2,179.77 2,180.29 2,179.74 2,179.97 693.8K
11:21 2,179.78 2,179.83 2,178.98 2,179.44 1,112.4K
11:22 2,179.64 2,179.73 2,178.92 2,178.92 1,454.1K
11:23 2,179.39 2,179.56 2,178.68 2,178.68 796.6K
11:24 2,178.73 2,179.11 2,178.46 2,178.69 609.4K
11:25 2,178.66 2,178.66 2,178.04 2,178.37 481.6K
11:26 2,177.95 2,178.87 2,177.95 2,178.73 755.8K
11:27 2,178.47 2,178.73 2,177.67 2,177.67 775.5K
11:28 2,177.80 2,177.99 2,177.62 2,177.93 1,431.1K
11:29 2,177.64 2,177.88 2,177.04 2,177.88 1,354.1K
11:30 2,177.76 2,177.76 2,177.76 2,177.76 101.0K
11:31 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:32 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:33 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:34 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:35 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:36 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:37 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:38 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:39 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:40 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:41 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:42 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:43 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:44 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:45 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:46 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:47 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:48 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:49 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:50 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:51 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:52 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:53 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:54 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:55 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:56 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:57 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:58 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
11:59 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:00 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:01 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:02 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:03 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:04 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:05 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:06 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:07 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:08 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:09 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:10 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:11 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:12 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:13 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:14 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:15 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:16 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:17 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:18 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:19 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:20 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:21 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:22 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:23 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:24 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:25 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:26 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:27 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:28 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:29 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:30 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:31 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:32 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:33 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:34 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:35 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:36 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:37 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:38 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:39 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:40 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:41 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:42 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:43 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:44 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:45 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:46 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:47 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:48 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:49 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:50 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:51 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:52 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:53 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:54 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:55 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:56 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:57 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:58 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
12:59 2,177.76 2,177.76 2,177.76 2,177.76 0.0K
13:00 2,177.76 2,177.76 2,175.22 2,175.22 6,797.2K
13:01 2,174.71 2,174.97 2,172.50 2,172.50 1,661.3K
13:02 2,172.68 2,174.32 2,172.68 2,174.32 2,186.7K
13:03 2,173.92 2,174.35 2,173.53 2,173.97 2,836.9K
13:04 2,173.97 2,174.41 2,173.70 2,174.41 1,271.4K
13:05 2,174.05 2,174.57 2,174.05 2,174.57 1,327.7K
13:06 2,174.15 2,175.24 2,174.03 2,175.17 2,893.6K
13:07 2,175.20 2,175.79 2,174.85 2,175.79 1,117.7K
13:08 2,176.10 2,176.39 2,175.86 2,175.86 1,799.5K
13:09 2,176.12 2,177.37 2,176.06 2,177.21 1,831.3K
13:10 2,177.39 2,177.73 2,176.84 2,177.41 2,543.1K
13:11 2,178.12 2,178.66 2,177.94 2,178.36 4,457.2K
13:12 2,178.60 2,178.93 2,177.92 2,178.81 2,578.4K
13:13 2,178.63 2,178.81 2,178.05 2,178.64 1,965.6K
13:14 2,178.13 2,179.27 2,178.00 2,179.14 1,990.4K
13:15 2,178.99 2,179.57 2,178.74 2,178.93 1,870.3K
13:16 2,179.21 2,180.15 2,179.21 2,180.14 1,268.2K
13:17 2,179.92 2,180.36 2,179.47 2,180.36 3,044.7K
13:18 2,180.51 2,181.41 2,180.51 2,181.02 2,940.9K
13:19 2,181.59 2,181.73 2,181.00 2,181.73 1,808.1K
13:20 2,182.00 2,183.00 2,181.94 2,182.17 1,493.5K
13:21 2,182.49 2,182.92 2,181.95 2,182.49 2,139.3K
13:22 2,182.32 2,182.56 2,182.01 2,182.29 2,313.5K
13:23 2,181.96 2,182.61 2,181.96 2,182.20 2,112.8K
13:24 2,182.38 2,182.52 2,181.77 2,182.29 3,204.0K
13:25 2,182.22 2,183.00 2,182.17 2,182.68 2,616.1K
13:26 2,182.48 2,182.81 2,181.04 2,181.41 2,008.7K
13:27 2,181.44 2,181.44 2,179.91 2,180.15 2,263.8K
13:28 2,180.83 2,180.83 2,179.48 2,180.09 2,426.6K
13:29 2,179.96 2,180.08 2,179.42 2,179.68 2,388.5K
13:30 2,179.56 2,179.56 2,177.73 2,177.73 2,051.5K
13:31 2,177.99 2,178.66 2,177.91 2,177.91 3,481.9K
13:32 2,178.19 2,178.82 2,177.69 2,178.18 1,566.5K
13:33 2,177.87 2,178.24 2,177.73 2,177.96 1,721.2K
13:34 2,178.53 2,178.53 2,177.42 2,177.70 1,479.2K
13:35 2,177.78 2,178.72 2,177.72 2,178.72 1,352.9K
13:36 2,178.67 2,179.28 2,178.18 2,179.28 2,433.1K
13:37 2,179.63 2,180.86 2,179.63 2,180.86 6,048.5K
13:38 2,181.58 2,183.42 2,180.94 2,183.42 3,302.7K
13:39 2,183.35 2,184.46 2,183.35 2,184.46 4,559.9K
13:40 2,184.90 2,186.49 2,184.84 2,186.49 4,944.9K
13:41 2,185.74 2,185.83 2,185.05 2,185.59 3,151.5K
13:42 2,185.57 2,186.18 2,185.10 2,185.83 3,812.5K
13:43 2,185.96 2,186.76 2,185.96 2,186.54 2,090.9K
13:44 2,186.64 2,187.25 2,186.64 2,186.82 2,156.4K
13:45 2,186.91 2,186.91 2,185.43 2,185.67 2,753.4K
13:46 2,185.64 2,186.26 2,185.00 2,186.26 2,049.9K
13:47 2,186.40 2,186.40 2,184.84 2,185.09 1,443.6K
13:48 2,184.75 2,185.99 2,184.66 2,185.99 1,931.9K
13:49 2,186.06 2,186.18 2,185.61 2,185.92 1,529.6K
13:50 2,185.72 2,185.73 2,185.14 2,185.14 2,044.8K
13:51 2,185.16 2,185.66 2,184.83 2,184.96 1,195.3K
13:52 2,185.49 2,186.00 2,185.42 2,185.44 1,530.2K
13:53 2,185.10 2,185.33 2,184.92 2,185.11 1,207.1K
13:54 2,185.43 2,185.60 2,184.96 2,185.34 1,037.6K
13:55 2,185.37 2,185.48 2,184.57 2,184.57 2,018.1K
13:56 2,184.73 2,185.49 2,184.63 2,185.14 1,368.6K
13:57 2,185.19 2,186.37 2,185.09 2,185.82 2,399.4K
13:58 2,185.59 2,185.69 2,185.15 2,185.34 2,062.6K
13:59 2,185.67 2,186.99 2,185.64 2,186.94 2,546.7K
14:00 2,187.00 2,187.95 2,186.68 2,187.95 2,671.0K
14:01 2,187.54 2,188.70 2,187.54 2,188.16 2,456.2K
14:02 2,188.35 2,189.19 2,187.94 2,189.19 3,922.1K
14:03 2,189.34 2,189.48 2,188.88 2,189.31 3,447.1K
14:04 2,189.46 2,189.96 2,189.32 2,189.83 2,570.6K
14:05 2,189.56 2,191.14 2,189.52 2,191.14 3,539.6K
14:06 2,191.18 2,192.42 2,190.99 2,192.09 5,029.8K
14:07 2,192.14 2,193.33 2,192.00 2,193.32 3,415.0K
14:08 2,193.33 2,193.87 2,193.07 2,193.24 1,681.3K
14:09 2,193.54 2,194.31 2,193.54 2,193.66 2,039.3K
14:10 2,194.06 2,196.10 2,194.03 2,196.10 2,904.6K
14:11 2,196.26 2,198.14 2,196.26 2,197.50 2,966.8K
14:12 2,197.86 2,198.67 2,197.81 2,198.65 2,803.2K
14:13 2,198.69 2,199.88 2,198.69 2,199.88 2,987.5K
14:14 2,199.22 2,201.26 2,199.22 2,200.77 2,282.6K
14:15 2,200.90 2,201.87 2,200.90 2,200.98 3,068.4K
14:16 2,201.05 2,201.60 2,200.66 2,201.26 3,914.3K
14:17 2,201.34 2,202.41 2,201.34 2,202.31 3,448.5K
14:18 2,202.36 2,202.78 2,202.21 2,202.69 5,380.1K
14:19 2,202.58 2,203.55 2,202.08 2,203.55 4,655.6K
14:20 2,203.44 2,204.30 2,203.37 2,204.17 3,412.9K
14:21 2,204.13 2,205.50 2,203.91 2,205.50 3,578.2K
14:22 2,204.84 2,206.78 2,204.84 2,206.65 3,482.6K
14:23 2,206.36 2,207.34 2,206.21 2,206.81 3,144.1K
14:24 2,206.90 2,208.08 2,206.90 2,207.80 5,257.8K
14:25 2,207.88 2,208.15 2,207.48 2,207.75 6,299.1K
14:26 2,207.77 2,208.28 2,207.73 2,208.13 4,146.5K
14:27 2,208.03 2,209.64 2,208.03 2,209.43 5,249.0K
14:28 2,209.43 2,210.10 2,209.29 2,210.10 2,868.0K
14:29 2,210.00 2,210.96 2,210.00 2,210.86 3,543.1K
14:30 2,210.98 2,210.98 2,207.90 2,207.90 177.0K
14:31 2,207.88 2,208.18 2,207.88 2,208.17 0.0K
14:32 2,208.40 2,208.49 2,208.23 2,208.32 0.0K
14:33 2,208.37 2,208.55 2,208.37 2,208.45 0.0K
14:34 2,208.45 2,208.54 2,208.27 2,208.54 0.0K
14:35 2,208.47 2,208.83 2,208.47 2,208.82 0.0K
14:36 2,208.82 2,208.89 2,208.79 2,208.79 0.0K
14:37 2,208.79 2,209.07 2,208.79 2,209.03 0.0K
14:38 2,209.07 2,209.23 2,208.97 2,209.23 0.0K
14:39 2,209.23 2,209.46 2,209.23 2,209.46 0.0K
14:40 2,209.52 2,209.74 2,209.51 2,209.74 50.0K
14:41 2,209.74 2,209.98 2,209.66 2,209.92 0.0K
14:42 2,209.92 2,210.21 2,209.88 2,210.15 0.0K
14:43 2,210.19 2,210.56 2,210.07 2,210.49 0.0K
14:44 2,210.96 2,211.73 2,210.96 2,211.73 380.0K
14:45 2,211.89 2,211.89 2,211.64 2,211.64 24,538.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし