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 2,242.86 2,259.13 2,242.86 2,256.00 0.0K
09:01 2,256.00 2,257.66 2,256.00 2,257.66 0.0K
09:02 2,257.66 2,258.16 2,257.62 2,257.62 0.0K
09:03 2,257.54 2,258.27 2,251.59 2,258.16 0.0K
09:04 2,258.29 2,258.60 2,258.29 2,258.56 0.0K
09:05 2,258.62 2,258.62 2,258.27 2,258.45 0.0K
09:06 2,258.37 2,258.37 2,257.66 2,258.07 0.0K
09:07 2,258.07 2,258.12 2,258.04 2,258.12 0.0K
09:08 2,258.12 2,258.31 2,258.01 2,258.01 0.0K
09:09 2,258.00 2,258.03 2,257.86 2,257.94 0.0K
09:10 2,257.94 2,258.91 2,257.94 2,258.91 0.0K
09:11 2,258.91 2,258.91 2,258.79 2,258.79 0.0K
09:12 2,258.86 2,258.86 2,258.44 2,258.44 0.0K
09:13 2,258.44 2,258.44 2,258.03 2,258.29 0.0K
09:14 2,258.14 2,258.25 2,257.77 2,258.25 0.0K
09:15 2,242.86 2,257.31 2,242.86 2,255.10 6,365.6K
09:16 2,254.55 2,254.55 2,252.79 2,252.99 2,838.6K
09:17 2,252.48 2,252.88 2,251.20 2,251.64 2,437.2K
09:18 2,251.55 2,252.30 2,251.15 2,251.63 2,817.7K
09:19 2,251.62 2,251.62 2,250.34 2,251.08 2,247.8K
09:20 2,251.22 2,251.55 2,250.31 2,250.31 1,888.9K
09:21 2,250.77 2,252.12 2,250.27 2,251.69 2,260.0K
09:22 2,251.94 2,251.94 2,250.61 2,250.77 1,719.6K
09:23 2,250.86 2,251.45 2,250.33 2,250.45 1,743.4K
09:24 2,250.95 2,251.19 2,248.72 2,248.81 2,193.8K
09:25 2,248.28 2,248.28 2,247.22 2,247.74 1,920.5K
09:26 2,247.96 2,248.41 2,247.40 2,247.87 2,258.6K
09:27 2,248.18 2,249.18 2,248.18 2,249.18 2,423.3K
09:28 2,249.50 2,250.54 2,249.50 2,250.54 2,110.5K
09:29 2,250.79 2,252.38 2,250.61 2,252.38 1,919.4K
09:30 2,252.50 2,253.49 2,252.48 2,253.18 2,470.3K
09:31 2,253.46 2,253.99 2,253.30 2,253.58 2,123.0K
09:32 2,253.55 2,254.94 2,253.55 2,254.61 3,562.0K
09:33 2,255.05 2,256.53 2,254.93 2,256.48 2,722.0K
09:34 2,256.41 2,257.02 2,255.83 2,256.40 1,706.8K
09:35 2,256.51 2,257.60 2,256.51 2,257.26 2,065.4K
09:36 2,256.93 2,257.17 2,256.10 2,256.10 2,455.9K
09:37 2,255.87 2,256.52 2,255.79 2,256.03 2,508.2K
09:38 2,256.34 2,256.34 2,255.28 2,255.67 2,619.4K
09:39 2,255.43 2,255.44 2,254.00 2,255.21 2,744.3K
09:40 2,255.25 2,255.29 2,254.57 2,255.23 1,716.5K
09:41 2,254.83 2,255.04 2,254.10 2,255.04 2,163.9K
09:42 2,255.31 2,255.31 2,252.87 2,252.87 1,284.4K
09:43 2,253.41 2,253.85 2,252.69 2,252.97 1,744.4K
09:44 2,253.05 2,253.62 2,252.96 2,252.96 1,427.0K
09:45 2,253.09 2,253.71 2,252.95 2,253.34 2,144.0K
09:46 2,253.21 2,253.69 2,252.95 2,253.69 1,830.9K
09:47 2,253.57 2,253.72 2,252.34 2,253.01 11,938.6K
09:48 2,252.97 2,253.89 2,252.97 2,253.40 1,959.4K
09:49 2,253.28 2,253.78 2,252.57 2,253.32 1,331.6K
09:50 2,253.29 2,254.60 2,253.16 2,254.31 2,089.5K
09:51 2,254.69 2,255.85 2,254.40 2,255.85 2,107.0K
09:52 2,255.71 2,257.33 2,255.71 2,257.33 1,440.8K
09:53 2,257.03 2,258.34 2,256.57 2,258.34 2,572.0K
09:54 2,258.49 2,261.18 2,258.49 2,260.70 3,066.7K
09:55 2,262.30 2,262.66 2,261.94 2,262.66 2,716.4K
09:56 2,262.44 2,264.35 2,262.44 2,264.35 2,502.4K
09:57 2,264.43 2,265.32 2,264.35 2,264.62 2,896.6K
09:58 2,264.64 2,264.79 2,263.89 2,264.05 2,943.1K
09:59 2,264.11 2,264.55 2,263.65 2,264.28 1,706.4K
10:00 2,264.31 2,264.34 2,262.65 2,262.65 2,037.9K
10:01 2,262.42 2,262.45 2,260.93 2,260.98 1,978.6K
10:02 2,260.93 2,261.25 2,259.84 2,259.93 1,776.0K
10:03 2,259.69 2,259.69 2,258.36 2,258.50 1,285.0K
10:04 2,258.63 2,258.86 2,258.33 2,258.53 1,467.3K
10:05 2,258.75 2,258.75 2,257.91 2,257.91 1,101.5K
10:06 2,258.09 2,258.14 2,257.34 2,257.66 1,595.6K
10:07 2,257.53 2,258.12 2,257.53 2,257.59 819.6K
10:08 2,257.76 2,258.22 2,257.63 2,257.82 870.5K
10:09 2,257.95 2,257.98 2,257.30 2,257.68 1,486.2K
10:10 2,257.86 2,257.86 2,256.94 2,257.29 854.7K
10:11 2,257.25 2,257.42 2,256.54 2,256.54 1,059.7K
10:12 2,256.53 2,257.52 2,256.53 2,257.52 1,110.7K
10:13 2,257.28 2,257.28 2,255.84 2,256.52 1,608.6K
10:14 2,256.41 2,256.45 2,254.99 2,254.99 1,184.8K
10:15 2,254.85 2,256.15 2,254.68 2,254.86 1,973.5K
10:16 2,254.66 2,254.66 2,253.47 2,253.47 1,680.5K
10:17 2,253.38 2,253.39 2,252.81 2,253.02 2,551.2K
10:18 2,253.01 2,253.26 2,251.78 2,251.78 1,397.7K
10:19 2,251.93 2,251.93 2,250.67 2,250.78 1,693.8K
10:20 2,250.62 2,250.63 2,249.31 2,249.82 1,717.4K
10:21 2,249.43 2,249.81 2,249.10 2,249.30 2,243.1K
10:22 2,249.24 2,249.24 2,248.36 2,248.47 1,638.4K
10:23 2,248.08 2,249.22 2,248.08 2,249.22 1,351.8K
10:24 2,249.15 2,249.52 2,248.92 2,249.01 1,265.5K
10:25 2,249.10 2,249.30 2,248.68 2,249.30 3,372.3K
10:26 2,249.54 2,250.89 2,249.08 2,250.89 5,439.6K
10:27 2,250.83 2,251.96 2,250.44 2,251.96 2,076.4K
10:28 2,252.25 2,253.40 2,251.94 2,253.35 2,608.1K
10:29 2,253.65 2,255.81 2,253.41 2,255.81 5,281.0K
10:30 2,256.20 2,257.53 2,256.06 2,257.53 4,280.9K
10:31 2,257.63 2,258.47 2,257.22 2,258.47 2,428.2K
10:32 2,258.41 2,258.87 2,258.27 2,258.87 2,129.4K
10:33 2,258.51 2,258.56 2,258.05 2,258.38 2,499.9K
10:34 2,258.43 2,258.43 2,257.74 2,258.43 1,145.6K
10:35 2,258.60 2,258.77 2,257.56 2,257.63 887.8K
10:36 2,257.70 2,257.70 2,256.69 2,256.95 1,508.0K
10:37 2,257.17 2,257.29 2,256.81 2,256.88 863.8K
10:38 2,256.50 2,257.59 2,256.50 2,257.14 857.0K
10:39 2,256.73 2,257.23 2,256.54 2,256.89 1,238.0K
10:40 2,256.66 2,257.07 2,256.55 2,256.75 1,350.7K
10:41 2,256.91 2,256.93 2,256.48 2,256.66 1,123.5K
10:42 2,256.66 2,256.66 2,255.61 2,256.04 913.9K
10:43 2,256.11 2,256.42 2,255.05 2,255.05 785.8K
10:44 2,255.18 2,255.41 2,254.68 2,254.70 1,379.4K
10:45 2,254.53 2,254.68 2,253.94 2,254.41 1,404.3K
10:46 2,254.12 2,254.54 2,253.51 2,254.33 998.0K
10:47 2,254.00 2,254.00 2,253.15 2,253.15 800.0K
10:48 2,252.83 2,252.97 2,252.33 2,252.93 1,387.0K
10:49 2,252.72 2,253.21 2,251.57 2,251.57 1,238.1K
10:50 2,251.91 2,252.89 2,251.36 2,251.66 853.4K
10:51 2,251.46 2,251.67 2,251.19 2,251.36 996.6K
10:52 2,251.48 2,252.15 2,251.03 2,251.17 752.1K
10:53 2,250.91 2,251.23 2,250.55 2,250.56 1,172.2K
10:54 2,250.70 2,250.79 2,250.14 2,250.26 1,588.5K
10:55 2,250.17 2,250.24 2,249.88 2,250.23 981.5K
10:56 2,250.18 2,250.43 2,248.74 2,248.93 1,230.9K
10:57 2,248.96 2,249.51 2,248.88 2,249.36 2,067.1K
10:58 2,249.82 2,249.96 2,249.34 2,249.73 901.6K
10:59 2,249.43 2,250.05 2,249.34 2,249.47 973.2K
11:00 2,249.25 2,250.03 2,249.25 2,250.03 1,637.1K
11:01 2,249.53 2,250.47 2,249.53 2,250.13 1,295.0K
11:02 2,251.05 2,251.33 2,250.60 2,250.70 1,607.0K
11:03 2,250.83 2,251.49 2,250.83 2,251.48 1,490.1K
11:04 2,251.50 2,252.15 2,251.19 2,251.58 1,307.1K
11:05 2,252.04 2,252.64 2,251.95 2,252.33 1,165.5K
11:06 2,252.71 2,253.63 2,252.35 2,252.95 1,035.8K
11:07 2,252.80 2,252.82 2,252.33 2,252.33 1,321.0K
11:08 2,251.96 2,252.45 2,251.47 2,252.40 913.5K
11:09 2,252.22 2,253.44 2,252.22 2,253.04 593.1K
11:10 2,253.30 2,253.91 2,253.18 2,253.60 517.7K
11:11 2,253.39 2,254.35 2,253.39 2,254.08 1,214.1K
11:12 2,253.71 2,253.71 2,253.12 2,253.60 715.2K
11:13 2,253.36 2,253.64 2,252.93 2,253.21 1,113.2K
11:14 2,253.43 2,253.43 2,252.68 2,252.86 871.7K
11:15 2,252.97 2,253.13 2,252.46 2,252.46 551.8K
11:16 2,252.57 2,252.57 2,251.71 2,252.12 1,644.9K
11:17 2,252.12 2,252.48 2,251.68 2,251.68 1,131.3K
11:18 2,251.61 2,252.54 2,251.44 2,251.94 990.2K
11:19 2,251.52 2,252.38 2,251.43 2,252.10 1,095.1K
11:20 2,252.56 2,252.60 2,251.91 2,252.16 1,197.2K
11:21 2,252.21 2,252.54 2,251.98 2,252.45 1,350.8K
11:22 2,252.45 2,252.72 2,252.02 2,252.25 1,634.3K
11:23 2,252.36 2,252.86 2,252.36 2,252.56 1,163.0K
11:24 2,252.83 2,253.04 2,252.52 2,252.73 1,045.0K
11:25 2,252.72 2,253.85 2,252.72 2,253.03 1,672.3K
11:26 2,252.66 2,254.03 2,252.66 2,253.46 919.5K
11:27 2,253.48 2,253.94 2,252.99 2,253.11 756.4K
11:28 2,253.33 2,254.06 2,253.05 2,253.82 1,010.6K
11:29 2,253.60 2,255.08 2,253.31 2,254.66 1,665.0K
11:30 2,253.91 2,253.91 2,253.91 2,253.91 124.1K
11:31 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:32 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:33 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:34 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:35 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:36 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:37 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:38 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:39 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:40 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:41 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:42 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:43 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:44 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:45 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:46 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:47 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:48 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:49 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:50 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:51 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:52 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:53 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:54 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:55 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:56 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:57 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:58 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
11:59 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:00 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:01 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:02 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:03 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:04 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:05 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:06 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:07 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:08 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:09 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:10 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:11 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:12 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:13 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:14 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:15 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:16 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:17 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:18 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:19 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:20 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:21 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:22 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:23 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:24 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:25 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:26 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:27 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:28 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:29 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:30 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:31 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:32 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:33 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:34 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:35 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:36 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:37 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:38 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:39 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:40 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:41 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:42 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:43 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:44 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:45 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:46 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:47 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:48 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:49 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:50 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:51 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:52 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:53 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:54 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:55 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:56 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:57 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:58 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
12:59 2,253.91 2,253.91 2,253.91 2,253.91 0.0K
13:00 2,253.91 2,253.91 2,249.03 2,249.03 9,486.7K
13:01 2,248.53 2,248.53 2,246.27 2,246.27 4,723.6K
13:02 2,246.08 2,246.50 2,244.70 2,244.70 5,071.6K
13:03 2,244.86 2,245.60 2,244.67 2,245.60 4,744.1K
13:04 2,245.48 2,246.20 2,244.98 2,244.98 4,481.4K
13:05 2,245.27 2,245.65 2,244.49 2,245.53 2,362.6K
13:06 2,245.35 2,246.30 2,245.35 2,246.09 2,516.5K
13:07 2,245.54 2,246.66 2,245.54 2,246.30 2,441.3K
13:08 2,246.51 2,247.19 2,245.98 2,246.59 1,400.0K
13:09 2,246.49 2,247.43 2,246.16 2,247.35 1,842.1K
13:10 2,247.17 2,248.20 2,247.12 2,247.88 3,813.6K
13:11 2,248.08 2,249.04 2,247.62 2,248.67 9,917.6K
13:12 2,249.22 2,251.04 2,249.22 2,250.89 3,989.4K
13:13 2,250.82 2,253.19 2,250.82 2,253.19 4,622.9K
13:14 2,253.82 2,254.70 2,253.52 2,253.85 3,605.3K
13:15 2,254.89 2,255.05 2,253.74 2,254.17 3,373.4K
13:16 2,254.35 2,254.35 2,252.83 2,253.96 2,148.1K
13:17 2,253.90 2,254.62 2,253.62 2,253.62 1,630.9K
13:18 2,253.88 2,255.57 2,253.87 2,255.57 2,052.2K
13:19 2,255.45 2,256.32 2,255.45 2,256.06 1,369.5K
13:20 2,255.89 2,255.96 2,255.16 2,255.38 2,334.5K
13:21 2,255.50 2,255.62 2,254.85 2,255.36 2,326.7K
13:22 2,254.73 2,255.43 2,254.61 2,255.15 1,799.6K
13:23 2,255.08 2,255.08 2,254.11 2,254.27 2,101.0K
13:24 2,254.26 2,254.26 2,253.04 2,253.04 1,719.8K
13:25 2,252.66 2,252.92 2,251.45 2,251.45 1,813.5K
13:26 2,251.49 2,251.63 2,250.39 2,250.40 2,902.9K
13:27 2,250.15 2,250.15 2,248.80 2,249.09 2,748.5K
13:28 2,249.00 2,249.40 2,248.45 2,248.89 2,671.8K
13:29 2,249.25 2,250.33 2,249.17 2,249.61 2,036.6K
13:30 2,249.58 2,249.75 2,248.47 2,248.47 2,154.7K
13:31 2,248.56 2,249.02 2,248.21 2,248.89 1,716.7K
13:32 2,248.42 2,248.42 2,247.44 2,247.87 5,439.3K
13:33 2,247.60 2,247.69 2,246.99 2,247.23 12,989.3K
13:34 2,247.18 2,247.18 2,245.59 2,245.64 4,563.0K
13:35 2,245.14 2,245.38 2,242.42 2,242.42 5,763.5K
13:36 2,241.48 2,241.48 2,239.24 2,239.24 5,917.8K
13:37 2,240.15 2,240.15 2,238.26 2,238.48 6,604.4K
13:38 2,238.24 2,238.76 2,237.47 2,238.54 6,534.8K
13:39 2,238.81 2,239.19 2,237.91 2,239.06 4,205.4K
13:40 2,239.58 2,243.04 2,239.58 2,243.04 3,853.2K
13:41 2,243.29 2,245.26 2,243.29 2,245.16 4,000.2K
13:42 2,245.47 2,246.81 2,245.47 2,246.65 3,124.0K
13:43 2,247.24 2,248.99 2,247.20 2,248.99 2,523.0K
13:44 2,248.74 2,249.85 2,248.74 2,249.85 2,714.7K
13:45 2,250.71 2,250.71 2,249.70 2,250.25 1,937.7K
13:46 2,250.76 2,250.76 2,249.59 2,250.46 2,797.5K
13:47 2,250.15 2,250.15 2,248.35 2,248.35 2,246.0K
13:48 2,248.93 2,249.33 2,248.30 2,248.30 2,105.0K
13:49 2,248.05 2,248.32 2,246.76 2,246.76 1,796.8K
13:50 2,246.80 2,247.47 2,246.80 2,247.02 1,662.1K
13:51 2,246.94 2,247.00 2,245.85 2,246.16 1,760.6K
13:52 2,246.65 2,246.66 2,246.02 2,246.02 2,034.1K
13:53 2,246.37 2,246.37 2,245.29 2,245.73 3,287.5K
13:54 2,245.48 2,245.80 2,245.29 2,245.41 1,490.8K
13:55 2,245.60 2,245.86 2,245.06 2,245.82 2,173.0K
13:56 2,245.77 2,246.18 2,245.32 2,246.18 1,730.6K
13:57 2,246.10 2,248.36 2,246.07 2,248.36 2,184.6K
13:58 2,248.04 2,249.61 2,248.04 2,249.09 3,254.3K
13:59 2,249.28 2,249.94 2,249.12 2,249.94 2,412.9K
14:00 2,250.04 2,251.22 2,249.77 2,251.22 2,959.0K
14:01 2,251.12 2,252.96 2,251.12 2,252.79 3,391.7K
14:02 2,252.58 2,253.04 2,252.05 2,252.58 2,673.8K
14:03 2,252.52 2,253.27 2,252.52 2,252.74 2,494.1K
14:04 2,252.97 2,253.30 2,252.57 2,252.84 2,125.8K
14:05 2,252.72 2,253.95 2,252.72 2,253.57 2,490.9K
14:06 2,253.06 2,253.62 2,252.45 2,253.04 1,622.1K
14:07 2,252.54 2,253.74 2,252.54 2,253.24 1,568.1K
14:08 2,253.49 2,253.85 2,253.49 2,253.82 1,434.3K
14:09 2,253.63 2,253.69 2,253.25 2,253.33 3,522.9K
14:10 2,253.50 2,254.54 2,253.14 2,254.53 3,635.8K
14:11 2,254.95 2,256.04 2,254.63 2,255.75 2,923.4K
14:12 2,255.57 2,256.01 2,255.18 2,255.30 2,717.4K
14:13 2,255.06 2,255.06 2,253.14 2,253.14 4,416.0K
14:14 2,253.19 2,253.19 2,250.99 2,251.66 5,384.7K
14:15 2,250.79 2,251.06 2,249.10 2,249.10 5,344.7K
14:16 2,248.97 2,249.90 2,248.97 2,249.90 2,895.4K
14:17 2,249.88 2,250.99 2,249.38 2,250.99 3,106.2K
14:18 2,251.00 2,252.03 2,251.00 2,251.98 2,220.6K
14:19 2,251.89 2,253.22 2,251.60 2,252.89 2,834.8K
14:20 2,253.12 2,254.86 2,253.12 2,254.86 4,444.3K
14:21 2,254.89 2,255.62 2,254.46 2,255.21 4,182.9K
14:22 2,255.56 2,257.01 2,255.56 2,256.47 3,691.5K
14:23 2,256.53 2,257.81 2,256.53 2,257.19 4,462.1K
14:24 2,257.71 2,258.13 2,257.41 2,257.69 4,059.7K
14:25 2,257.81 2,258.71 2,257.52 2,258.65 2,788.0K
14:26 2,259.34 2,260.09 2,258.94 2,259.30 2,459.6K
14:27 2,260.21 2,260.78 2,260.21 2,260.78 2,445.3K
14:28 2,260.97 2,263.43 2,260.76 2,263.28 4,877.0K
14:29 2,263.65 2,263.84 2,262.55 2,263.35 6,134.4K
14:30 2,264.91 2,264.91 2,258.87 2,260.60 803.7K
14:31 2,260.60 2,260.68 2,260.44 2,260.46 0.0K
14:32 2,260.60 2,260.60 2,260.07 2,260.07 0.0K
14:33 2,260.19 2,260.76 2,260.19 2,260.76 0.0K
14:34 2,260.76 2,261.33 2,260.71 2,261.24 0.0K
14:35 2,261.38 2,261.38 2,260.79 2,260.79 400.0K
14:36 2,260.79 2,261.18 2,260.72 2,260.95 0.0K
14:37 2,260.83 2,261.05 2,260.59 2,261.05 0.0K
14:38 2,261.05 2,261.48 2,260.88 2,261.48 1,300.0K
14:39 2,261.48 2,262.00 2,261.46 2,262.00 0.0K
14:40 2,262.00 2,262.08 2,261.67 2,262.08 0.0K
14:41 2,262.08 2,262.54 2,262.08 2,262.48 0.0K
14:42 2,262.48 2,262.55 2,262.06 2,262.40 0.0K
14:43 2,262.40 2,264.61 2,262.40 2,264.27 0.0K
14:44 2,264.27 2,265.21 2,264.24 2,265.21 0.0K
14:45 2,265.41 2,265.41 2,264.30 2,264.30 25,140.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし