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 2,270.71 2,270.71 2,242.95 2,249.60 0.0K
09:01 2,249.84 2,252.09 2,249.78 2,252.09 0.0K
09:02 2,252.18 2,253.82 2,251.98 2,253.82 0.0K
09:03 2,254.15 2,260.60 2,254.15 2,260.60 0.0K
09:04 2,260.60 2,260.83 2,259.46 2,260.37 0.0K
09:05 2,260.11 2,260.54 2,259.90 2,260.54 0.0K
09:06 2,260.72 2,261.06 2,255.79 2,256.48 0.0K
09:07 2,256.56 2,256.56 2,255.18 2,255.71 0.0K
09:08 2,255.94 2,257.64 2,255.94 2,257.64 0.0K
09:09 2,257.79 2,260.00 2,257.79 2,260.00 0.0K
09:10 2,260.28 2,263.59 2,260.28 2,263.59 0.0K
09:11 2,263.68 2,268.87 2,263.68 2,268.87 0.0K
09:12 2,269.49 2,272.30 2,269.49 2,272.30 0.0K
09:13 2,273.62 2,278.43 2,273.62 2,278.43 0.0K
09:14 2,278.79 2,285.56 2,278.79 2,285.56 92.6K
09:15 2,270.71 2,295.25 2,270.71 2,295.25 21,567.8K
09:16 2,296.40 2,304.85 2,296.40 2,303.80 10,463.7K
09:17 2,303.18 2,306.04 2,302.00 2,304.91 9,486.8K
09:18 2,303.88 2,303.88 2,298.90 2,299.00 6,901.4K
09:19 2,298.93 2,298.93 2,292.42 2,292.62 5,671.7K
09:20 2,291.60 2,292.00 2,285.97 2,286.42 8,024.5K
09:21 2,284.77 2,285.20 2,280.11 2,280.18 7,350.9K
09:22 2,279.13 2,279.13 2,273.42 2,273.42 8,165.5K
09:23 2,273.62 2,273.62 2,264.90 2,264.90 8,242.3K
09:24 2,264.08 2,264.45 2,260.04 2,260.04 9,503.0K
09:25 2,260.02 2,260.02 2,256.66 2,256.66 6,653.8K
09:26 2,257.13 2,258.32 2,255.52 2,257.67 8,233.9K
09:27 2,257.80 2,261.90 2,257.80 2,261.90 6,494.2K
09:28 2,262.46 2,268.08 2,262.46 2,268.08 5,326.7K
09:29 2,268.74 2,273.27 2,268.74 2,273.27 3,910.9K
09:30 2,272.83 2,275.91 2,272.83 2,275.34 2,844.2K
09:31 2,276.06 2,278.17 2,275.73 2,277.54 3,565.5K
09:32 2,277.89 2,278.20 2,276.94 2,277.59 3,071.0K
09:33 2,277.74 2,278.73 2,277.62 2,278.08 3,424.5K
09:34 2,278.05 2,278.88 2,277.85 2,278.54 2,396.1K
09:35 2,278.01 2,279.22 2,277.87 2,278.85 2,358.9K
09:36 2,278.87 2,279.96 2,278.64 2,279.80 2,839.5K
09:37 2,278.66 2,279.09 2,278.01 2,278.08 2,736.7K
09:38 2,278.48 2,278.58 2,277.09 2,277.45 2,241.5K
09:39 2,277.68 2,278.87 2,277.64 2,278.25 2,491.9K
09:40 2,278.68 2,278.87 2,278.02 2,278.22 2,278.0K
09:41 2,278.77 2,278.77 2,276.74 2,277.36 1,993.0K
09:42 2,277.27 2,277.73 2,276.84 2,277.37 2,243.0K
09:43 2,277.87 2,277.87 2,275.88 2,276.58 3,424.7K
09:44 2,276.49 2,276.49 2,274.88 2,274.89 1,949.7K
09:45 2,275.27 2,275.82 2,274.38 2,274.76 2,820.3K
09:46 2,274.74 2,276.03 2,274.05 2,275.80 2,606.1K
09:47 2,276.05 2,278.27 2,275.97 2,278.27 3,938.9K
09:48 2,278.52 2,282.95 2,278.28 2,282.95 5,287.8K
09:49 2,283.23 2,288.65 2,283.23 2,288.65 5,517.1K
09:50 2,289.10 2,292.99 2,289.10 2,292.99 5,634.8K
09:51 2,293.86 2,297.51 2,293.86 2,297.51 5,970.3K
09:52 2,297.69 2,302.00 2,297.69 2,301.96 4,752.4K
09:53 2,302.04 2,302.28 2,301.04 2,301.14 4,929.9K
09:54 2,301.93 2,302.37 2,301.16 2,301.43 3,142.3K
09:55 2,302.30 2,302.59 2,300.30 2,300.50 3,137.2K
09:56 2,299.89 2,299.92 2,296.80 2,296.80 3,136.5K
09:57 2,296.37 2,296.37 2,292.92 2,292.92 2,929.5K
09:58 2,292.81 2,292.96 2,290.90 2,290.90 2,583.9K
09:59 2,290.18 2,290.20 2,287.51 2,287.51 2,053.7K
10:00 2,288.12 2,288.12 2,286.35 2,287.27 2,349.8K
10:01 2,287.54 2,288.00 2,286.96 2,286.99 1,858.1K
10:02 2,287.02 2,287.03 2,284.46 2,284.46 1,849.2K
10:03 2,284.75 2,284.75 2,282.94 2,283.20 1,861.9K
10:04 2,283.22 2,283.22 2,281.68 2,282.12 1,696.1K
10:05 2,281.73 2,281.99 2,280.97 2,280.97 2,264.2K
10:06 2,280.86 2,281.47 2,280.55 2,280.63 1,883.9K
10:07 2,280.56 2,282.08 2,280.41 2,282.08 2,043.8K
10:08 2,281.38 2,282.33 2,281.38 2,282.33 2,437.0K
10:09 2,282.71 2,283.46 2,282.30 2,283.08 2,434.6K
10:10 2,283.18 2,284.16 2,283.03 2,283.85 2,053.2K
10:11 2,284.45 2,287.81 2,284.45 2,287.52 2,819.2K
10:12 2,287.41 2,288.51 2,287.31 2,288.29 2,194.8K
10:13 2,288.22 2,289.75 2,288.21 2,289.51 2,231.0K
10:14 2,289.78 2,290.60 2,289.47 2,290.07 1,343.9K
10:15 2,290.34 2,290.76 2,289.96 2,289.98 2,732.0K
10:16 2,289.55 2,290.26 2,288.95 2,290.01 2,087.8K
10:17 2,290.08 2,291.39 2,289.83 2,291.39 1,399.8K
10:18 2,291.28 2,291.28 2,290.32 2,290.53 1,036.9K
10:19 2,290.54 2,291.45 2,290.54 2,291.04 1,482.1K
10:20 2,290.83 2,291.47 2,290.83 2,291.40 2,229.3K
10:21 2,291.65 2,291.86 2,291.28 2,291.52 1,916.0K
10:22 2,291.11 2,291.40 2,290.46 2,290.53 1,409.5K
10:23 2,290.65 2,291.12 2,290.27 2,290.86 1,691.5K
10:24 2,290.95 2,291.36 2,290.50 2,290.50 1,671.5K
10:25 2,290.56 2,290.75 2,290.25 2,290.25 1,799.7K
10:26 2,290.08 2,290.77 2,289.84 2,289.84 1,190.1K
10:27 2,289.74 2,290.03 2,288.96 2,289.37 1,264.9K
10:28 2,289.55 2,289.55 2,288.57 2,288.76 1,551.2K
10:29 2,288.11 2,288.56 2,287.89 2,288.15 1,162.1K
10:30 2,287.56 2,287.62 2,287.12 2,287.13 1,497.1K
10:31 2,287.15 2,288.00 2,287.05 2,287.89 1,665.0K
10:32 2,287.88 2,288.39 2,287.17 2,287.56 1,572.9K
10:33 2,287.56 2,287.72 2,286.69 2,287.07 1,478.8K
10:34 2,286.81 2,287.24 2,286.16 2,286.85 1,230.5K
10:35 2,287.00 2,287.64 2,286.99 2,287.15 1,333.8K
10:36 2,286.99 2,288.07 2,286.72 2,288.07 1,343.6K
10:37 2,288.08 2,288.52 2,287.38 2,288.43 1,195.6K
10:38 2,288.38 2,289.30 2,288.16 2,289.30 1,401.1K
10:39 2,289.02 2,289.66 2,288.69 2,288.96 1,527.6K
10:40 2,289.40 2,290.40 2,289.31 2,290.27 1,946.1K
10:41 2,290.52 2,291.24 2,289.68 2,291.24 3,060.0K
10:42 2,291.28 2,292.65 2,290.98 2,292.65 2,293.9K
10:43 2,292.56 2,292.85 2,292.22 2,292.83 1,790.9K
10:44 2,293.20 2,294.83 2,293.16 2,294.83 2,094.4K
10:45 2,294.55 2,296.35 2,294.55 2,296.35 2,815.4K
10:46 2,296.00 2,297.69 2,296.00 2,297.38 2,266.2K
10:47 2,297.63 2,298.60 2,297.60 2,298.60 2,082.1K
10:48 2,299.05 2,299.47 2,297.77 2,299.02 2,306.2K
10:49 2,299.50 2,300.15 2,298.67 2,299.79 1,821.3K
10:50 2,299.48 2,299.56 2,297.36 2,297.97 2,520.2K
10:51 2,297.27 2,297.69 2,296.51 2,297.69 1,343.7K
10:52 2,296.88 2,296.91 2,294.62 2,295.85 1,620.6K
10:53 2,296.12 2,296.12 2,294.51 2,294.89 1,661.6K
10:54 2,294.35 2,295.19 2,294.30 2,294.80 1,217.3K
10:55 2,294.71 2,295.22 2,294.11 2,294.11 894.3K
10:56 2,294.47 2,294.47 2,292.28 2,292.31 1,504.5K
10:57 2,292.16 2,292.16 2,290.47 2,290.49 1,463.6K
10:58 2,290.25 2,290.86 2,289.54 2,290.86 1,276.8K
10:59 2,291.22 2,291.22 2,289.16 2,289.54 1,327.1K
11:00 2,289.58 2,289.58 2,288.77 2,289.00 1,281.4K
11:01 2,288.69 2,288.69 2,287.70 2,287.83 893.9K
11:02 2,288.48 2,288.48 2,286.17 2,286.31 1,178.8K
11:03 2,285.93 2,286.48 2,285.83 2,285.96 1,124.8K
11:04 2,286.10 2,286.26 2,285.14 2,285.53 1,328.2K
11:05 2,285.64 2,286.28 2,285.54 2,285.63 1,437.8K
11:06 2,285.70 2,285.72 2,284.44 2,284.44 1,701.0K
11:07 2,284.68 2,284.98 2,283.69 2,284.08 954.4K
11:08 2,284.01 2,284.01 2,283.25 2,283.40 998.4K
11:09 2,283.60 2,283.65 2,282.17 2,282.17 1,902.4K
11:10 2,282.37 2,282.37 2,281.39 2,281.74 2,689.7K
11:11 2,281.78 2,281.82 2,279.94 2,279.94 1,441.2K
11:12 2,280.35 2,280.35 2,278.52 2,278.59 1,851.1K
11:13 2,278.39 2,278.39 2,277.76 2,277.92 2,952.7K
11:14 2,277.21 2,278.22 2,277.15 2,277.48 2,378.0K
11:15 2,277.46 2,277.85 2,276.49 2,276.49 2,331.7K
11:16 2,276.51 2,276.87 2,274.61 2,274.61 2,404.4K
11:17 2,274.94 2,274.94 2,274.34 2,274.51 1,874.4K
11:18 2,274.31 2,274.89 2,273.48 2,273.48 2,011.9K
11:19 2,273.25 2,273.25 2,271.34 2,271.52 2,431.8K
11:20 2,271.71 2,271.71 2,270.46 2,270.46 2,563.8K
11:21 2,270.53 2,270.53 2,268.59 2,268.59 2,951.5K
11:22 2,268.41 2,268.41 2,265.64 2,265.64 4,012.7K
11:23 2,264.92 2,264.92 2,261.61 2,261.61 6,505.9K
11:24 2,261.46 2,261.46 2,260.21 2,260.21 5,027.9K
11:25 2,260.54 2,261.21 2,259.53 2,260.66 4,516.5K
11:26 2,261.23 2,262.06 2,260.77 2,262.00 3,278.2K
11:27 2,262.12 2,262.69 2,261.79 2,262.17 2,002.0K
11:28 2,262.14 2,262.76 2,262.14 2,262.58 1,972.1K
11:29 2,262.34 2,264.51 2,262.27 2,264.51 2,388.2K
11:30 2,264.64 2,264.64 2,264.64 2,264.64 122.6K
11:31 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:32 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:33 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:34 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:35 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:36 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:37 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:38 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:39 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:40 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:41 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:42 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:43 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:44 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:45 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:46 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:47 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:48 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:49 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:50 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:51 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:52 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:53 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:54 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:55 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:56 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:57 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:58 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
11:59 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:00 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:01 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:02 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:03 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:04 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:05 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:06 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:07 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:08 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:09 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:10 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:11 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:12 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:13 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:14 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:15 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:16 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:17 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:18 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:19 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:20 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:21 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:22 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:23 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:24 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:25 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:26 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:27 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:28 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:29 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:30 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:31 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:32 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:33 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:34 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:35 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:36 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:37 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:38 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:39 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:40 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:41 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:42 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:43 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:44 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:45 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:46 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:47 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:48 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:49 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:50 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:51 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:52 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:53 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:54 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:55 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:56 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:57 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:58 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
12:59 2,264.64 2,264.64 2,264.64 2,264.64 0.0K
13:00 2,264.64 2,264.64 2,256.61 2,256.96 12,956.5K
13:01 2,256.02 2,256.05 2,252.91 2,252.91 9,419.1K
13:02 2,252.32 2,252.97 2,251.09 2,252.42 4,278.2K
13:03 2,251.42 2,251.68 2,250.71 2,251.68 4,463.3K
13:04 2,251.99 2,258.23 2,251.99 2,258.23 7,142.8K
13:05 2,257.68 2,263.49 2,257.68 2,263.49 5,712.4K
13:06 2,263.02 2,268.23 2,263.02 2,268.23 4,252.2K
13:07 2,268.63 2,272.24 2,268.63 2,272.07 3,852.0K
13:08 2,272.11 2,273.59 2,271.65 2,273.59 3,202.1K
13:09 2,273.33 2,273.33 2,270.49 2,271.11 2,835.2K
13:10 2,271.07 2,271.18 2,269.58 2,269.58 2,416.6K
13:11 2,269.79 2,270.49 2,269.47 2,270.49 2,866.2K
13:12 2,270.93 2,271.01 2,270.34 2,270.57 2,599.8K
13:13 2,270.31 2,270.80 2,269.04 2,269.56 1,817.7K
13:14 2,269.17 2,269.72 2,268.26 2,268.41 2,471.2K
13:15 2,268.36 2,269.12 2,267.45 2,267.45 3,050.7K
13:16 2,267.08 2,269.37 2,267.08 2,269.37 2,632.8K
13:17 2,269.54 2,270.27 2,269.42 2,270.05 2,404.5K
13:18 2,270.23 2,270.82 2,270.11 2,270.82 2,346.4K
13:19 2,270.50 2,272.03 2,270.50 2,271.36 1,809.8K
13:20 2,272.03 2,273.03 2,271.63 2,272.99 2,449.0K
13:21 2,273.22 2,274.82 2,273.19 2,274.12 2,555.1K
13:22 2,274.60 2,276.68 2,274.08 2,276.64 2,930.9K
13:23 2,276.36 2,277.36 2,276.14 2,277.22 3,760.2K
13:24 2,277.39 2,278.15 2,277.19 2,277.51 2,772.1K
13:25 2,278.23 2,279.58 2,278.16 2,279.57 3,042.0K
13:26 2,280.14 2,282.71 2,280.14 2,282.71 3,213.3K
13:27 2,283.05 2,284.61 2,283.05 2,284.61 2,943.0K
13:28 2,284.52 2,286.84 2,284.52 2,286.68 3,606.2K
13:29 2,287.35 2,289.26 2,287.35 2,289.26 4,120.1K
13:30 2,289.15 2,290.19 2,288.84 2,290.19 3,548.4K
13:31 2,290.36 2,290.93 2,290.04 2,290.55 3,291.4K
13:32 2,290.58 2,290.84 2,288.74 2,288.74 2,919.9K
13:33 2,288.31 2,288.77 2,286.86 2,286.86 3,126.5K
13:34 2,286.51 2,286.97 2,284.10 2,284.10 3,172.7K
13:35 2,284.27 2,284.27 2,281.38 2,281.38 2,881.5K
13:36 2,280.18 2,280.84 2,279.20 2,279.29 2,687.9K
13:37 2,278.98 2,279.68 2,278.75 2,278.75 2,203.3K
13:38 2,279.22 2,279.58 2,278.65 2,278.99 1,733.6K
13:39 2,278.88 2,278.88 2,277.90 2,278.72 1,928.2K
13:40 2,278.22 2,278.22 2,277.36 2,277.36 1,791.6K
13:41 2,277.37 2,277.51 2,276.88 2,277.24 1,967.7K
13:42 2,277.32 2,277.63 2,277.07 2,277.28 1,367.8K
13:43 2,277.45 2,279.96 2,277.45 2,279.81 1,596.8K
13:44 2,280.18 2,280.36 2,279.92 2,280.33 1,640.8K
13:45 2,280.51 2,281.04 2,280.13 2,281.00 1,643.0K
13:46 2,281.31 2,282.11 2,281.13 2,282.11 1,399.1K
13:47 2,282.04 2,282.14 2,281.45 2,282.14 1,645.7K
13:48 2,281.87 2,283.20 2,281.87 2,283.20 2,262.4K
13:49 2,283.03 2,283.97 2,282.53 2,283.91 1,975.2K
13:50 2,283.82 2,284.56 2,283.40 2,284.20 2,118.7K
13:51 2,284.61 2,286.16 2,284.47 2,286.16 2,060.4K
13:52 2,285.54 2,286.70 2,285.54 2,286.31 2,794.9K
13:53 2,286.62 2,286.81 2,285.89 2,285.89 3,273.2K
13:54 2,285.88 2,286.13 2,285.34 2,286.13 1,990.8K
13:55 2,285.67 2,285.67 2,284.51 2,284.74 1,624.4K
13:56 2,284.51 2,285.70 2,284.51 2,285.03 1,955.4K
13:57 2,285.13 2,285.30 2,284.22 2,284.22 1,607.7K
13:58 2,284.76 2,284.95 2,283.98 2,284.85 1,367.9K
13:59 2,284.91 2,285.13 2,284.58 2,285.05 2,107.7K
14:00 2,284.87 2,286.46 2,284.75 2,286.46 1,623.5K
14:01 2,286.50 2,289.82 2,286.50 2,289.82 3,635.7K
14:02 2,289.98 2,294.02 2,289.98 2,294.02 6,624.5K
14:03 2,294.50 2,300.21 2,294.50 2,300.21 7,194.1K
14:04 2,300.33 2,304.77 2,300.33 2,304.14 7,597.8K
14:05 2,305.89 2,308.37 2,305.81 2,308.06 5,201.2K
14:06 2,308.55 2,311.81 2,308.55 2,310.82 5,740.6K
14:07 2,310.63 2,311.55 2,310.33 2,311.43 4,139.8K
14:08 2,311.77 2,312.03 2,310.62 2,311.32 4,220.4K
14:09 2,311.08 2,312.70 2,310.41 2,310.41 4,658.8K
14:10 2,310.92 2,310.92 2,305.27 2,305.27 4,380.9K
14:11 2,304.69 2,304.69 2,300.57 2,300.57 3,728.5K
14:12 2,300.48 2,300.51 2,299.23 2,299.23 2,598.0K
14:13 2,299.45 2,300.92 2,299.45 2,300.92 1,750.3K
14:14 2,301.32 2,302.26 2,301.27 2,302.00 2,061.0K
14:15 2,302.04 2,305.20 2,302.04 2,305.11 3,360.7K
14:16 2,305.96 2,307.38 2,304.98 2,307.30 2,527.6K
14:17 2,307.71 2,309.13 2,307.30 2,308.94 1,725.2K
14:18 2,309.03 2,309.03 2,307.30 2,308.14 2,495.7K
14:19 2,308.32 2,308.32 2,306.10 2,306.10 2,601.6K
14:20 2,305.78 2,305.78 2,303.20 2,303.20 4,903.6K
14:21 2,302.63 2,303.57 2,300.75 2,300.75 7,269.4K
14:22 2,300.27 2,300.47 2,299.29 2,299.50 3,223.6K
14:23 2,299.72 2,300.54 2,299.10 2,300.54 2,928.7K
14:24 2,300.12 2,300.93 2,299.89 2,300.93 2,781.6K
14:25 2,300.55 2,300.71 2,299.86 2,300.50 4,103.8K
14:26 2,300.20 2,300.98 2,300.10 2,300.98 3,449.2K
14:27 2,301.18 2,302.60 2,300.86 2,302.46 2,198.9K
14:28 2,302.70 2,303.07 2,302.18 2,302.48 2,901.1K
14:29 2,303.25 2,304.64 2,302.63 2,304.28 3,096.4K
14:30 2,303.16 2,303.16 2,299.65 2,299.71 2,124.9K
14:31 2,299.66 2,299.66 2,299.35 2,299.60 0.0K
14:32 2,299.68 2,299.99 2,299.31 2,299.45 62.0K
14:33 2,299.58 2,299.58 2,298.59 2,298.59 0.0K
14:34 2,298.59 2,298.59 2,298.10 2,298.11 30.0K
14:35 2,298.11 2,298.11 2,297.80 2,297.97 0.0K
14:36 2,297.97 2,298.18 2,297.82 2,298.18 0.0K
14:37 2,298.26 2,298.50 2,298.16 2,298.50 0.0K
14:38 2,298.41 2,298.43 2,298.31 2,298.43 0.0K
14:39 2,298.47 2,298.63 2,298.19 2,298.35 0.0K
14:40 2,298.35 2,299.52 2,298.35 2,299.20 0.0K
14:41 2,299.22 2,299.46 2,299.14 2,299.14 0.0K
14:42 2,299.15 2,299.99 2,299.15 2,299.99 0.0K
14:43 2,300.09 2,309.15 2,300.09 2,308.30 0.0K
14:44 2,308.30 2,310.17 2,308.30 2,310.17 0.0K
14:45 2,310.00 2,310.49 2,310.00 2,310.49 23,354.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし