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 2,397.62 2,439.15 2,397.62 2,436.56 0.0K
09:01 2,435.25 2,437.17 2,435.25 2,436.21 0.0K
09:02 2,436.01 2,439.12 2,436.01 2,436.48 545.0K
09:03 2,436.46 2,436.59 2,435.64 2,435.77 1,895.7K
09:04 2,435.22 2,435.77 2,435.22 2,435.62 0.0K
09:05 2,435.62 2,435.62 2,434.76 2,434.94 0.0K
09:06 2,434.85 2,434.85 2,426.68 2,427.43 0.0K
09:07 2,426.99 2,430.74 2,426.99 2,430.74 0.0K
09:08 2,430.74 2,430.84 2,430.49 2,430.69 0.0K
09:09 2,430.70 2,430.95 2,430.30 2,430.93 0.0K
09:10 2,430.93 2,431.42 2,430.63 2,431.21 0.0K
09:11 2,431.21 2,431.21 2,430.93 2,431.21 0.0K
09:12 2,431.50 2,432.62 2,431.38 2,432.62 0.0K
09:13 2,432.62 2,433.39 2,432.54 2,433.39 0.0K
09:14 2,433.18 2,434.96 2,433.18 2,433.67 0.0K
09:15 2,397.62 2,434.04 2,397.62 2,432.28 27,113.6K
09:16 2,433.20 2,433.20 2,428.73 2,428.73 5,880.0K
09:17 2,428.56 2,428.60 2,424.52 2,425.21 6,514.7K
09:18 2,424.87 2,424.87 2,419.79 2,419.79 9,190.4K
09:19 2,419.67 2,419.67 2,413.46 2,413.46 11,194.8K
09:20 2,414.01 2,414.01 2,407.21 2,407.45 9,023.1K
09:21 2,405.86 2,406.09 2,393.10 2,393.10 9,686.7K
09:22 2,392.63 2,392.63 2,385.40 2,385.40 12,053.3K
09:23 2,385.57 2,386.19 2,382.33 2,382.78 10,016.4K
09:24 2,382.83 2,382.83 2,380.23 2,380.94 8,929.6K
09:25 2,380.06 2,381.25 2,379.28 2,381.25 8,337.0K
09:26 2,382.30 2,388.97 2,381.51 2,388.97 9,284.9K
09:27 2,390.26 2,401.21 2,390.26 2,401.21 9,080.0K
09:28 2,401.95 2,407.86 2,401.95 2,407.86 6,729.4K
09:29 2,407.99 2,415.88 2,407.99 2,415.88 5,747.7K
09:30 2,415.40 2,416.44 2,414.83 2,415.43 5,529.9K
09:31 2,415.92 2,416.58 2,414.76 2,415.61 4,675.4K
09:32 2,415.33 2,415.33 2,412.79 2,412.84 5,917.7K
09:33 2,412.93 2,413.70 2,410.14 2,411.06 8,551.4K
09:34 2,410.85 2,411.60 2,409.32 2,410.37 5,069.5K
09:35 2,410.28 2,410.28 2,408.40 2,408.70 5,172.6K
09:36 2,408.75 2,408.75 2,406.36 2,406.36 3,952.6K
09:37 2,406.31 2,406.33 2,402.17 2,402.28 6,015.6K
09:38 2,401.36 2,401.36 2,399.26 2,399.26 5,590.0K
09:39 2,399.70 2,400.88 2,399.07 2,400.64 5,421.4K
09:40 2,400.70 2,400.70 2,398.65 2,398.75 6,763.8K
09:41 2,398.86 2,398.95 2,397.00 2,397.12 5,944.6K
09:42 2,397.03 2,397.03 2,394.80 2,394.80 5,359.9K
09:43 2,395.38 2,396.32 2,395.19 2,396.05 5,677.2K
09:44 2,395.55 2,396.41 2,395.19 2,395.54 4,463.9K
09:45 2,395.11 2,395.44 2,393.81 2,393.81 4,888.3K
09:46 2,394.15 2,394.15 2,393.15 2,393.39 4,313.4K
09:47 2,393.34 2,393.53 2,392.67 2,392.90 6,677.6K
09:48 2,393.05 2,393.08 2,390.75 2,390.75 5,736.9K
09:49 2,390.71 2,392.20 2,390.38 2,392.20 6,237.0K
09:50 2,391.87 2,392.97 2,391.82 2,392.27 5,220.3K
09:51 2,392.33 2,393.49 2,392.23 2,393.08 4,466.2K
09:52 2,392.99 2,394.16 2,392.73 2,394.16 2,908.4K
09:53 2,394.53 2,397.86 2,394.28 2,397.86 4,675.6K
09:54 2,398.10 2,399.44 2,397.99 2,399.44 3,236.5K
09:55 2,399.85 2,403.24 2,399.85 2,402.64 4,287.3K
09:56 2,404.90 2,407.24 2,404.88 2,407.24 2,896.4K
09:57 2,407.40 2,407.66 2,406.97 2,407.23 4,024.8K
09:58 2,407.78 2,409.44 2,407.78 2,409.44 4,289.9K
09:59 2,409.53 2,412.13 2,409.53 2,412.13 4,488.0K
10:00 2,412.05 2,413.04 2,412.05 2,412.95 2,438.4K
10:01 2,413.04 2,414.01 2,412.79 2,414.01 3,384.0K
10:02 2,414.47 2,414.80 2,413.90 2,414.55 6,387.8K
10:03 2,415.05 2,415.73 2,414.19 2,414.19 2,301.3K
10:04 2,414.31 2,414.79 2,412.87 2,413.44 3,347.0K
10:05 2,412.61 2,413.50 2,411.81 2,411.91 2,584.6K
10:06 2,411.62 2,411.82 2,410.65 2,410.71 3,152.3K
10:07 2,410.54 2,410.54 2,408.72 2,408.72 2,709.9K
10:08 2,409.10 2,409.10 2,406.61 2,406.75 3,878.9K
10:09 2,406.45 2,406.45 2,403.38 2,403.38 3,306.9K
10:10 2,402.82 2,402.90 2,401.80 2,401.80 2,312.9K
10:11 2,401.89 2,401.89 2,400.65 2,400.93 2,704.2K
10:12 2,400.69 2,400.93 2,397.68 2,398.27 3,372.2K
10:13 2,397.02 2,397.13 2,396.04 2,396.04 3,146.7K
10:14 2,395.11 2,395.27 2,393.83 2,394.45 4,970.0K
10:15 2,394.13 2,394.25 2,391.49 2,391.55 6,384.6K
10:16 2,391.70 2,391.70 2,388.42 2,388.54 5,316.4K
10:17 2,388.64 2,388.64 2,384.38 2,384.38 8,080.1K
10:18 2,383.87 2,383.87 2,378.98 2,378.98 11,229.7K
10:19 2,378.53 2,378.53 2,366.20 2,366.20 16,135.8K
10:20 2,366.65 2,366.65 2,348.89 2,348.89 15,730.5K
10:21 2,348.58 2,348.58 2,343.33 2,343.33 16,761.2K
10:22 2,343.97 2,343.97 2,338.77 2,339.47 11,728.7K
10:23 2,338.86 2,338.91 2,336.57 2,338.91 11,738.4K
10:24 2,338.62 2,342.64 2,338.62 2,342.34 13,841.5K
10:25 2,341.43 2,343.06 2,339.64 2,342.91 9,256.9K
10:26 2,345.05 2,347.53 2,342.85 2,346.93 8,142.8K
10:27 2,348.32 2,353.93 2,347.47 2,353.83 5,590.0K
10:28 2,355.30 2,365.35 2,355.30 2,365.35 5,184.5K
10:29 2,366.64 2,373.04 2,366.64 2,373.04 5,557.6K
10:30 2,373.59 2,378.17 2,373.59 2,378.17 4,091.1K
10:31 2,378.19 2,380.81 2,378.19 2,380.81 3,892.0K
10:32 2,380.83 2,381.10 2,378.29 2,378.29 4,030.5K
10:33 2,378.65 2,378.65 2,372.03 2,372.04 4,462.3K
10:34 2,372.02 2,372.02 2,365.83 2,365.83 4,781.8K
10:35 2,365.48 2,365.48 2,361.04 2,361.04 3,996.7K
10:36 2,361.07 2,361.07 2,358.18 2,358.18 3,780.9K
10:37 2,358.95 2,358.95 2,356.66 2,356.69 3,261.8K
10:38 2,356.79 2,356.80 2,355.86 2,356.37 3,059.8K
10:39 2,356.17 2,356.60 2,355.21 2,355.22 2,475.7K
10:40 2,355.26 2,356.00 2,355.26 2,355.64 3,188.5K
10:41 2,355.34 2,356.49 2,355.34 2,356.49 2,602.4K
10:42 2,355.68 2,358.13 2,355.65 2,358.13 2,723.0K
10:43 2,357.93 2,358.17 2,357.24 2,357.61 2,638.6K
10:44 2,358.24 2,358.72 2,357.72 2,357.89 2,468.9K
10:45 2,358.12 2,359.29 2,357.88 2,359.29 2,058.3K
10:46 2,358.73 2,359.46 2,358.33 2,358.75 2,592.0K
10:47 2,359.35 2,360.33 2,359.08 2,359.64 2,837.5K
10:48 2,359.87 2,361.03 2,359.87 2,360.13 2,277.6K
10:49 2,360.79 2,361.33 2,359.65 2,360.75 2,919.6K
10:50 2,361.19 2,361.19 2,360.13 2,361.19 2,419.7K
10:51 2,361.29 2,363.70 2,361.23 2,363.08 2,334.5K
10:52 2,364.03 2,367.43 2,364.03 2,367.13 3,488.7K
10:53 2,367.78 2,370.62 2,367.72 2,370.62 2,999.4K
10:54 2,370.83 2,372.18 2,370.73 2,371.87 3,007.2K
10:55 2,372.15 2,375.88 2,372.15 2,375.88 1,989.2K
10:56 2,376.45 2,377.55 2,375.95 2,377.42 2,624.9K
10:57 2,377.56 2,379.26 2,377.56 2,378.85 2,437.3K
10:58 2,379.73 2,381.11 2,379.35 2,381.11 2,563.3K
10:59 2,381.91 2,381.91 2,380.86 2,381.76 2,255.9K
11:00 2,382.62 2,383.33 2,381.62 2,382.38 2,429.0K
11:01 2,382.82 2,383.39 2,382.38 2,382.61 2,665.2K
11:02 2,382.04 2,382.95 2,381.95 2,382.47 1,963.2K
11:03 2,382.82 2,383.76 2,382.82 2,382.96 1,781.2K
11:04 2,382.79 2,382.99 2,381.57 2,382.41 1,471.6K
11:05 2,382.66 2,382.66 2,380.86 2,381.41 2,856.0K
11:06 2,380.50 2,380.72 2,378.78 2,379.36 2,658.2K
11:07 2,378.32 2,378.32 2,375.53 2,375.95 3,142.8K
11:08 2,375.72 2,375.72 2,371.36 2,371.36 3,569.9K
11:09 2,370.52 2,370.57 2,366.19 2,366.47 2,400.1K
11:10 2,366.38 2,366.38 2,362.66 2,362.66 2,774.2K
11:11 2,363.55 2,363.89 2,363.09 2,363.68 2,248.9K
11:12 2,362.82 2,364.18 2,362.46 2,362.62 1,972.3K
11:13 2,363.14 2,364.42 2,362.50 2,362.74 2,569.7K
11:14 2,362.33 2,363.65 2,361.53 2,362.90 1,668.2K
11:15 2,363.15 2,364.86 2,362.69 2,364.57 1,910.1K
11:16 2,364.74 2,365.04 2,362.42 2,363.08 1,685.4K
11:17 2,363.06 2,363.23 2,361.95 2,362.54 1,764.2K
11:18 2,362.59 2,362.95 2,361.37 2,361.54 1,256.3K
11:19 2,361.59 2,361.90 2,360.12 2,361.64 2,197.0K
11:20 2,362.03 2,362.87 2,360.22 2,362.87 1,996.0K
11:21 2,362.07 2,362.07 2,359.23 2,359.91 1,890.4K
11:22 2,362.09 2,362.09 2,358.45 2,358.45 2,800.9K
11:23 2,358.74 2,358.82 2,357.36 2,358.01 2,951.4K
11:24 2,358.31 2,358.31 2,354.47 2,354.47 3,901.6K
11:25 2,354.77 2,354.77 2,353.02 2,353.02 3,322.7K
11:26 2,353.17 2,353.17 2,351.51 2,351.76 2,395.0K
11:27 2,352.51 2,353.40 2,351.76 2,352.42 2,299.8K
11:28 2,352.34 2,352.34 2,351.01 2,351.01 3,214.3K
11:29 2,350.45 2,351.38 2,350.29 2,351.12 3,176.1K
11:30 2,351.04 2,351.04 2,351.04 2,351.04 212.5K
11:31 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:32 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:33 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:34 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:35 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:36 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:37 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:38 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:39 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:40 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:41 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:42 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:43 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:44 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:45 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:46 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:47 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:48 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:49 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:50 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:51 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:52 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:53 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:54 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:55 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:56 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:57 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:58 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
11:59 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:00 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:01 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:02 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:03 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:04 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:05 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:06 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:07 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:08 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:09 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:10 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:11 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:12 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:13 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:14 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:15 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:16 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:17 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:18 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:19 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:20 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:21 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:22 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:23 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:24 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:25 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:26 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:27 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:28 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:29 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:30 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:31 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:32 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:33 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:34 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:35 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:36 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:37 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:38 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:39 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:40 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:41 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:42 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:43 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:44 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:45 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:46 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:47 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:48 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:49 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:50 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:51 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:52 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:53 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:54 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:55 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:56 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:57 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:58 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
12:59 2,351.04 2,351.04 2,351.04 2,351.04 0.0K
13:00 2,351.04 2,351.04 2,344.90 2,344.90 17,764.8K
13:01 2,345.15 2,345.37 2,340.36 2,340.36 7,035.9K
13:02 2,340.36 2,341.67 2,339.51 2,341.67 6,626.8K
13:03 2,340.88 2,343.09 2,340.88 2,343.08 6,356.2K
13:04 2,343.82 2,346.60 2,341.66 2,343.01 7,080.5K
13:05 2,343.48 2,345.45 2,342.74 2,343.63 5,327.2K
13:06 2,342.65 2,343.29 2,341.89 2,343.29 5,961.0K
13:07 2,342.86 2,342.86 2,341.08 2,342.62 8,184.9K
13:08 2,342.97 2,344.15 2,342.55 2,344.15 4,175.9K
13:09 2,344.12 2,346.45 2,344.12 2,346.45 4,391.6K
13:10 2,345.54 2,348.04 2,344.82 2,348.04 7,014.9K
13:11 2,348.36 2,352.01 2,348.36 2,351.85 5,431.5K
13:12 2,352.37 2,354.41 2,352.37 2,354.06 3,560.0K
13:13 2,354.34 2,358.00 2,354.34 2,357.92 7,074.9K
13:14 2,358.46 2,359.20 2,357.09 2,359.20 4,105.5K
13:15 2,359.93 2,361.06 2,359.38 2,361.06 3,673.9K
13:16 2,361.09 2,362.10 2,360.51 2,361.93 3,824.9K
13:17 2,360.97 2,362.28 2,360.97 2,361.60 3,160.3K
13:18 2,362.65 2,363.24 2,360.82 2,361.35 4,073.6K
13:19 2,362.68 2,363.12 2,359.16 2,359.16 3,057.3K
13:20 2,358.29 2,358.77 2,354.67 2,354.67 3,795.9K
13:21 2,354.33 2,354.33 2,351.76 2,351.76 3,664.3K
13:22 2,351.42 2,351.42 2,348.79 2,349.33 3,501.7K
13:23 2,348.94 2,348.94 2,347.42 2,347.86 4,124.6K
13:24 2,348.58 2,348.58 2,346.99 2,347.40 3,153.4K
13:25 2,347.09 2,347.87 2,345.66 2,345.66 3,644.7K
13:26 2,345.67 2,346.02 2,343.77 2,343.77 4,714.3K
13:27 2,344.05 2,344.30 2,340.44 2,340.44 9,920.9K
13:28 2,339.88 2,339.94 2,333.35 2,333.35 14,874.9K
13:29 2,333.14 2,333.14 2,327.83 2,328.01 13,229.6K
13:30 2,327.96 2,327.96 2,325.12 2,325.12 12,742.4K
13:31 2,325.20 2,325.54 2,324.20 2,324.21 8,431.3K
13:32 2,323.92 2,327.89 2,323.92 2,327.62 6,116.1K
13:33 2,327.70 2,332.25 2,327.70 2,332.25 6,510.3K
13:34 2,331.72 2,338.89 2,331.57 2,338.89 6,472.0K
13:35 2,340.29 2,344.66 2,340.29 2,344.62 5,102.1K
13:36 2,345.25 2,347.35 2,345.04 2,347.35 4,951.5K
13:37 2,347.72 2,348.84 2,347.57 2,348.84 3,585.9K
13:38 2,349.56 2,349.71 2,348.49 2,348.90 3,076.6K
13:39 2,348.70 2,349.18 2,346.68 2,346.68 4,188.1K
13:40 2,347.04 2,347.53 2,344.79 2,344.79 3,009.8K
13:41 2,344.84 2,344.93 2,343.75 2,344.69 2,482.6K
13:42 2,343.57 2,343.81 2,342.24 2,343.49 2,344.3K
13:43 2,342.86 2,343.13 2,341.22 2,342.33 2,279.3K
13:44 2,342.04 2,342.38 2,340.34 2,341.44 4,287.7K
13:45 2,341.39 2,342.03 2,341.14 2,341.51 3,055.6K
13:46 2,341.77 2,341.79 2,340.97 2,341.34 3,451.5K
13:47 2,341.17 2,341.43 2,339.88 2,339.88 3,097.7K
13:48 2,339.29 2,339.55 2,337.66 2,337.92 3,567.5K
13:49 2,336.81 2,336.89 2,334.82 2,335.17 4,733.2K
13:50 2,335.99 2,336.04 2,334.43 2,334.93 3,838.3K
13:51 2,335.17 2,335.38 2,334.70 2,335.17 5,307.1K
13:52 2,335.20 2,336.90 2,334.92 2,336.90 3,866.1K
13:53 2,336.16 2,338.72 2,336.16 2,338.06 4,048.5K
13:54 2,338.33 2,340.54 2,337.66 2,340.54 3,145.5K
13:55 2,341.12 2,343.96 2,340.74 2,343.96 5,011.4K
13:56 2,343.84 2,347.70 2,343.84 2,347.70 3,764.6K
13:57 2,347.97 2,349.47 2,347.97 2,349.35 4,109.9K
13:58 2,349.38 2,351.91 2,349.38 2,351.74 3,574.5K
13:59 2,352.39 2,352.39 2,350.09 2,350.18 4,092.6K
14:00 2,351.50 2,352.90 2,351.14 2,352.63 3,763.8K
14:01 2,352.22 2,352.28 2,350.72 2,352.02 2,253.4K
14:02 2,352.19 2,352.19 2,350.41 2,351.44 2,748.3K
14:03 2,351.87 2,352.20 2,351.27 2,351.57 3,310.2K
14:04 2,351.04 2,351.27 2,348.33 2,348.33 3,747.6K
14:05 2,347.89 2,348.15 2,346.95 2,346.95 2,981.5K
14:06 2,347.38 2,347.38 2,345.37 2,345.59 2,420.8K
14:07 2,345.79 2,345.87 2,344.84 2,345.00 2,514.2K
14:08 2,344.38 2,344.38 2,343.27 2,343.30 3,582.9K
14:09 2,343.29 2,343.29 2,341.55 2,341.80 4,043.7K
14:10 2,341.20 2,341.62 2,340.26 2,340.26 3,647.1K
14:11 2,339.98 2,340.96 2,339.53 2,339.70 3,334.0K
14:12 2,339.34 2,340.02 2,338.41 2,338.81 11,520.2K
14:13 2,338.10 2,339.15 2,337.67 2,338.30 5,604.3K
14:14 2,337.74 2,338.54 2,337.47 2,337.97 4,632.1K
14:15 2,336.95 2,337.34 2,334.36 2,334.36 5,616.9K
14:16 2,334.57 2,334.57 2,329.99 2,330.36 9,850.6K
14:17 2,329.61 2,329.61 2,323.78 2,323.78 11,063.1K
14:18 2,322.46 2,322.46 2,319.86 2,319.86 11,527.3K
14:19 2,319.17 2,319.17 2,315.27 2,315.27 10,786.2K
14:20 2,314.73 2,315.05 2,311.06 2,311.06 9,773.8K
14:21 2,310.57 2,310.78 2,304.26 2,304.26 13,175.1K
14:22 2,305.51 2,305.51 2,300.30 2,300.85 11,241.5K
14:23 2,299.35 2,299.35 2,293.31 2,295.75 11,929.8K
14:24 2,294.90 2,295.29 2,290.81 2,291.18 14,214.7K
14:25 2,291.93 2,291.93 2,283.13 2,283.13 15,157.8K
14:26 2,282.58 2,283.19 2,277.70 2,277.70 14,111.0K
14:27 2,277.21 2,277.42 2,276.18 2,276.32 15,094.7K
14:28 2,276.53 2,276.53 2,274.91 2,276.14 10,840.4K
14:29 2,276.27 2,276.67 2,273.62 2,274.91 7,872.1K
14:30 2,273.53 2,273.53 2,269.73 2,269.81 960.9K
14:31 2,269.80 2,269.90 2,269.55 2,269.57 0.0K
14:32 2,269.51 2,270.07 2,269.08 2,270.07 0.0K
14:33 2,270.04 2,270.04 2,268.98 2,268.98 0.0K
14:34 2,268.98 2,268.98 2,268.70 2,268.76 0.0K
14:35 2,268.77 2,268.95 2,268.28 2,268.77 0.0K
14:36 2,268.75 2,269.44 2,268.75 2,269.33 100.0K
14:37 2,269.39 2,269.39 2,268.48 2,268.48 0.0K
14:38 2,268.53 2,268.53 2,268.02 2,268.41 0.0K
14:39 2,268.37 2,268.42 2,268.25 2,268.26 0.0K
14:40 2,268.39 2,268.39 2,267.95 2,268.21 0.0K
14:41 2,268.21 2,268.40 2,267.95 2,267.95 0.0K
14:42 2,267.95 2,268.22 2,267.84 2,267.84 0.0K
14:43 2,267.84 2,269.28 2,267.84 2,269.23 0.0K
14:44 2,269.73 2,270.64 2,269.54 2,270.64 0.0K
14:45 2,270.71 2,272.18 2,270.71 2,270.71 59,461.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし