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 2,310.00 2,345.42 2,310.00 2,342.09 0.0K
09:01 2,342.24 2,343.08 2,336.53 2,337.08 0.0K
09:02 2,337.32 2,339.41 2,337.32 2,339.39 0.0K
09:03 2,339.54 2,340.00 2,339.54 2,340.00 0.0K
09:04 2,340.48 2,341.97 2,340.48 2,341.21 0.0K
09:05 2,341.65 2,347.18 2,341.65 2,346.83 0.0K
09:06 2,346.97 2,347.43 2,346.97 2,347.07 0.0K
09:07 2,346.62 2,346.65 2,346.15 2,346.65 0.0K
09:08 2,346.65 2,347.11 2,346.63 2,347.11 0.0K
09:09 2,347.11 2,347.13 2,346.62 2,346.62 0.0K
09:10 2,346.62 2,346.62 2,345.94 2,346.20 0.0K
09:11 2,346.02 2,346.11 2,345.15 2,345.39 0.0K
09:12 2,345.38 2,345.38 2,342.09 2,342.09 0.0K
09:13 2,342.25 2,342.33 2,341.14 2,342.19 0.0K
09:14 2,341.80 2,341.91 2,337.79 2,338.43 0.0K
09:15 2,310.00 2,339.33 2,310.00 2,339.10 14,640.8K
09:16 2,340.22 2,340.51 2,335.96 2,335.96 4,189.4K
09:17 2,336.33 2,336.43 2,332.90 2,332.90 3,723.1K
09:18 2,332.31 2,332.31 2,327.69 2,328.07 5,050.7K
09:19 2,327.94 2,327.94 2,324.50 2,324.50 4,416.1K
09:20 2,323.94 2,324.64 2,323.60 2,323.60 3,596.3K
09:21 2,323.50 2,323.50 2,321.50 2,321.50 4,018.0K
09:22 2,321.23 2,321.62 2,320.22 2,320.81 5,220.4K
09:23 2,320.75 2,320.75 2,319.20 2,319.43 2,701.9K
09:24 2,318.94 2,319.84 2,317.95 2,318.34 3,145.7K
09:25 2,317.93 2,317.93 2,316.63 2,316.63 3,461.0K
09:26 2,316.97 2,318.39 2,315.70 2,318.39 3,377.1K
09:27 2,315.98 2,316.57 2,315.45 2,316.50 2,928.5K
09:28 2,316.01 2,316.07 2,315.27 2,315.34 3,530.3K
09:29 2,315.79 2,316.25 2,315.44 2,315.44 2,476.8K
09:30 2,315.15 2,315.76 2,315.09 2,315.74 2,291.5K
09:31 2,315.50 2,315.50 2,313.95 2,314.83 3,330.4K
09:32 2,314.36 2,314.36 2,311.59 2,312.35 2,762.7K
09:33 2,312.35 2,312.39 2,310.99 2,310.99 3,355.2K
09:34 2,310.63 2,310.77 2,308.49 2,309.83 2,989.1K
09:35 2,308.82 2,309.37 2,307.60 2,309.04 1,978.1K
09:36 2,308.53 2,308.53 2,306.88 2,307.00 2,375.5K
09:37 2,307.80 2,308.21 2,306.93 2,307.44 2,560.9K
09:38 2,306.93 2,307.58 2,306.30 2,307.58 2,812.8K
09:39 2,307.46 2,308.21 2,307.25 2,307.25 2,130.9K
09:40 2,308.11 2,308.11 2,306.40 2,306.40 2,577.4K
09:41 2,306.62 2,307.09 2,306.27 2,306.76 3,099.4K
09:42 2,306.69 2,306.96 2,306.09 2,306.73 1,888.6K
09:43 2,306.97 2,307.20 2,305.47 2,305.89 2,818.4K
09:44 2,306.24 2,306.24 2,303.74 2,304.98 2,535.1K
09:45 2,304.52 2,305.25 2,303.92 2,305.11 2,645.8K
09:46 2,305.07 2,306.86 2,305.07 2,306.86 2,253.0K
09:47 2,307.14 2,308.38 2,307.14 2,308.08 2,479.2K
09:48 2,308.34 2,311.06 2,308.34 2,311.06 2,597.6K
09:49 2,310.78 2,313.14 2,310.78 2,313.06 2,298.7K
09:50 2,312.97 2,314.75 2,312.97 2,314.75 2,550.0K
09:51 2,314.22 2,315.90 2,314.22 2,315.64 3,105.2K
09:52 2,315.82 2,316.67 2,315.43 2,316.67 2,694.5K
09:53 2,316.71 2,318.45 2,316.71 2,318.45 2,232.7K
09:54 2,318.19 2,320.08 2,318.19 2,320.07 2,895.2K
09:55 2,320.60 2,321.07 2,319.95 2,321.07 3,084.9K
09:56 2,320.95 2,321.22 2,320.14 2,320.62 2,117.0K
09:57 2,320.76 2,322.08 2,320.76 2,322.08 2,539.5K
09:58 2,322.13 2,323.23 2,322.03 2,322.78 2,016.2K
09:59 2,322.85 2,322.85 2,321.23 2,321.48 3,060.1K
10:00 2,320.74 2,321.47 2,319.77 2,320.21 3,004.3K
10:01 2,319.62 2,320.01 2,317.63 2,317.63 3,338.7K
10:02 2,318.29 2,318.29 2,316.02 2,316.02 2,047.1K
10:03 2,316.29 2,316.48 2,314.88 2,315.21 2,303.9K
10:04 2,315.38 2,317.31 2,315.38 2,316.88 3,025.2K
10:05 2,316.82 2,317.61 2,316.10 2,317.35 1,922.8K
10:06 2,316.99 2,317.37 2,316.74 2,316.74 2,830.1K
10:07 2,316.90 2,317.47 2,316.41 2,316.96 2,297.7K
10:08 2,316.84 2,316.84 2,315.75 2,316.32 2,302.9K
10:09 2,316.33 2,316.63 2,315.76 2,316.47 2,492.7K
10:10 2,316.71 2,317.75 2,316.64 2,316.64 1,724.1K
10:11 2,316.88 2,317.48 2,316.16 2,316.16 2,024.6K
10:12 2,316.30 2,316.93 2,316.14 2,316.54 2,017.7K
10:13 2,316.96 2,317.65 2,316.79 2,317.55 1,540.6K
10:14 2,317.76 2,318.53 2,317.19 2,318.42 2,391.7K
10:15 2,318.83 2,319.22 2,318.25 2,318.57 2,154.8K
10:16 2,318.34 2,318.71 2,317.57 2,317.74 1,924.6K
10:17 2,317.69 2,318.28 2,317.45 2,318.26 1,982.9K
10:18 2,318.52 2,318.52 2,316.88 2,317.42 2,050.6K
10:19 2,317.38 2,317.83 2,315.49 2,315.49 2,565.0K
10:20 2,315.30 2,316.10 2,314.78 2,314.96 3,562.0K
10:21 2,315.25 2,315.65 2,314.07 2,314.07 2,415.3K
10:22 2,314.92 2,314.92 2,312.91 2,312.92 3,432.4K
10:23 2,312.36 2,312.96 2,311.44 2,311.61 3,488.0K
10:24 2,311.55 2,311.55 2,310.09 2,310.38 2,921.8K
10:25 2,310.35 2,310.54 2,309.24 2,309.24 3,677.1K
10:26 2,309.18 2,309.55 2,306.43 2,306.94 4,935.0K
10:27 2,306.77 2,306.77 2,304.40 2,305.06 5,691.1K
10:28 2,304.37 2,304.50 2,303.28 2,303.43 4,138.2K
10:29 2,303.05 2,303.33 2,302.43 2,303.06 3,685.7K
10:30 2,303.22 2,303.49 2,302.07 2,302.41 2,124.8K
10:31 2,302.49 2,302.49 2,301.02 2,301.02 3,983.9K
10:32 2,300.79 2,301.59 2,300.41 2,300.41 2,805.4K
10:33 2,300.62 2,300.62 2,299.76 2,300.25 3,258.4K
10:34 2,300.11 2,300.11 2,299.25 2,300.08 2,487.9K
10:35 2,299.51 2,299.97 2,299.21 2,299.89 2,626.5K
10:36 2,300.05 2,300.61 2,299.88 2,300.30 1,659.6K
10:37 2,300.43 2,302.09 2,300.43 2,302.09 1,565.3K
10:38 2,301.96 2,303.01 2,301.61 2,302.89 1,377.7K
10:39 2,302.27 2,303.64 2,302.27 2,303.52 1,525.8K
10:40 2,303.68 2,304.35 2,303.49 2,304.30 1,217.9K
10:41 2,304.41 2,304.41 2,303.15 2,303.15 1,616.4K
10:42 2,303.07 2,304.25 2,303.07 2,303.94 1,397.3K
10:43 2,303.62 2,304.02 2,303.34 2,304.02 1,507.2K
10:44 2,303.60 2,304.18 2,302.83 2,303.32 1,056.9K
10:45 2,303.44 2,303.61 2,302.35 2,302.95 1,069.5K
10:46 2,302.13 2,302.41 2,301.47 2,301.47 1,635.4K
10:47 2,301.54 2,301.74 2,299.39 2,299.68 1,480.3K
10:48 2,299.25 2,299.25 2,297.87 2,298.03 2,974.5K
10:49 2,298.27 2,298.27 2,297.41 2,297.56 3,056.1K
10:50 2,297.70 2,297.70 2,295.12 2,295.37 3,955.9K
10:51 2,294.95 2,295.20 2,292.84 2,293.23 3,891.5K
10:52 2,292.50 2,292.97 2,290.76 2,290.76 3,493.5K
10:53 2,290.87 2,291.14 2,289.83 2,290.15 4,359.5K
10:54 2,289.83 2,290.14 2,287.84 2,287.84 4,738.2K
10:55 2,288.26 2,288.26 2,287.23 2,287.38 2,932.2K
10:56 2,287.52 2,288.42 2,287.52 2,288.35 2,312.8K
10:57 2,288.54 2,288.95 2,287.84 2,288.49 3,078.9K
10:58 2,288.19 2,289.23 2,288.19 2,288.81 2,231.8K
10:59 2,288.63 2,289.48 2,288.63 2,288.65 1,794.0K
11:00 2,288.80 2,289.58 2,288.80 2,289.11 2,035.8K
11:01 2,288.84 2,289.31 2,288.35 2,288.52 1,719.1K
11:02 2,288.66 2,289.02 2,287.92 2,288.07 1,844.5K
11:03 2,287.82 2,288.06 2,287.05 2,287.11 2,484.1K
11:04 2,286.84 2,286.84 2,285.63 2,285.63 2,136.0K
11:05 2,285.57 2,285.57 2,284.55 2,284.82 2,556.8K
11:06 2,284.61 2,284.61 2,283.92 2,284.21 1,950.8K
11:07 2,282.85 2,284.23 2,282.74 2,283.07 2,854.5K
11:08 2,282.92 2,283.41 2,281.32 2,281.32 2,053.4K
11:09 2,280.48 2,280.99 2,280.07 2,280.46 3,116.3K
11:10 2,280.34 2,280.95 2,279.81 2,280.81 2,592.8K
11:11 2,281.13 2,281.13 2,280.02 2,280.02 2,254.3K
11:12 2,281.21 2,281.31 2,280.51 2,281.00 2,622.9K
11:13 2,281.10 2,281.91 2,280.52 2,281.05 2,791.7K
11:14 2,280.96 2,281.41 2,280.41 2,281.41 2,320.2K
11:15 2,281.80 2,283.27 2,281.61 2,283.01 3,094.6K
11:16 2,283.46 2,285.13 2,283.46 2,285.13 3,251.7K
11:17 2,285.92 2,290.44 2,285.92 2,290.44 4,216.4K
11:18 2,290.71 2,292.44 2,290.64 2,292.37 4,258.0K
11:19 2,292.17 2,293.90 2,292.09 2,293.90 2,902.6K
11:20 2,293.87 2,294.93 2,293.87 2,294.93 2,599.0K
11:21 2,294.99 2,296.05 2,294.77 2,295.28 1,993.5K
11:22 2,295.29 2,296.19 2,295.29 2,296.10 1,837.3K
11:23 2,295.47 2,296.80 2,295.47 2,296.13 1,722.0K
11:24 2,296.44 2,296.44 2,294.87 2,294.95 1,310.1K
11:25 2,294.95 2,295.32 2,294.24 2,294.28 1,340.4K
11:26 2,293.87 2,294.42 2,293.60 2,294.04 2,413.6K
11:27 2,293.94 2,294.61 2,293.67 2,293.83 972.8K
11:28 2,294.19 2,294.54 2,293.68 2,294.39 1,333.9K
11:29 2,294.03 2,294.06 2,292.42 2,292.60 1,267.2K
11:30 2,292.86 2,292.86 2,292.86 2,292.86 71.6K
11:31 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:32 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:33 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:34 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:35 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:36 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:37 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:38 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:39 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:40 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:41 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:42 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:43 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:44 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:45 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:46 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:47 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:48 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:49 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:50 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:51 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:52 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:53 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:54 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:55 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:56 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:57 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:58 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
11:59 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:00 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:01 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:02 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:03 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:04 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:05 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:06 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:07 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:08 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:09 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:10 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:11 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:12 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:13 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:14 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:15 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:16 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:17 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:18 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:19 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:20 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:21 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:22 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:23 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:24 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:25 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:26 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:27 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:28 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:29 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:30 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:31 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:32 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:33 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:34 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:35 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:36 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:37 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:38 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:39 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:40 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:41 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:42 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:43 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:44 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:45 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:46 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:47 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:48 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:49 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:50 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:51 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:52 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:53 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:54 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:55 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:56 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:57 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:58 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
12:59 2,292.86 2,292.86 2,292.86 2,292.86 0.0K
13:00 2,292.86 2,292.86 2,285.05 2,285.05 10,113.4K
13:01 2,285.04 2,285.27 2,282.06 2,282.06 3,709.5K
13:02 2,281.91 2,283.83 2,281.51 2,283.83 5,626.8K
13:03 2,284.25 2,286.82 2,284.25 2,286.82 3,852.2K
13:04 2,288.21 2,290.44 2,286.83 2,290.44 4,591.9K
13:05 2,290.74 2,293.28 2,290.74 2,293.27 4,486.6K
13:06 2,293.17 2,297.09 2,293.17 2,297.09 4,012.2K
13:07 2,297.46 2,301.11 2,297.19 2,299.73 3,853.1K
13:08 2,300.33 2,301.77 2,300.02 2,301.77 2,949.5K
13:09 2,301.74 2,303.58 2,301.33 2,302.86 2,555.5K
13:10 2,302.63 2,305.62 2,302.63 2,305.62 2,777.5K
13:11 2,305.20 2,308.12 2,305.20 2,308.12 3,851.5K
13:12 2,308.51 2,309.97 2,308.51 2,309.49 4,369.1K
13:13 2,309.50 2,311.11 2,309.40 2,311.06 3,342.7K
13:14 2,311.27 2,311.27 2,308.21 2,309.23 3,903.6K
13:15 2,308.01 2,308.01 2,306.57 2,306.57 3,143.2K
13:16 2,306.20 2,306.20 2,303.23 2,303.23 2,483.9K
13:17 2,303.26 2,303.35 2,301.56 2,301.56 2,638.9K
13:18 2,301.33 2,301.51 2,299.53 2,299.53 2,114.7K
13:19 2,298.90 2,299.56 2,298.39 2,298.39 1,970.8K
13:20 2,298.34 2,300.43 2,298.34 2,299.61 2,589.2K
13:21 2,299.30 2,300.67 2,299.30 2,300.67 2,598.5K
13:22 2,299.96 2,300.85 2,299.96 2,300.85 1,977.8K
13:23 2,300.87 2,301.70 2,300.87 2,301.52 2,828.9K
13:24 2,301.96 2,302.49 2,301.43 2,302.44 1,926.7K
13:25 2,302.82 2,303.39 2,302.17 2,303.39 1,839.1K
13:26 2,303.61 2,305.06 2,303.61 2,305.06 2,443.1K
13:27 2,305.70 2,308.82 2,305.08 2,308.82 4,291.5K
13:28 2,309.82 2,312.64 2,309.48 2,312.64 5,905.7K
13:29 2,312.69 2,315.90 2,312.69 2,315.90 5,737.4K
13:30 2,315.71 2,318.33 2,315.71 2,318.33 4,490.2K
13:31 2,319.04 2,319.59 2,318.54 2,319.59 4,439.4K
13:32 2,320.12 2,320.41 2,319.26 2,320.09 4,419.2K
13:33 2,321.01 2,321.01 2,319.99 2,319.99 3,606.0K
13:34 2,319.74 2,321.89 2,319.74 2,321.34 3,396.8K
13:35 2,321.72 2,321.72 2,320.95 2,321.32 3,014.4K
13:36 2,320.59 2,320.59 2,318.22 2,318.22 3,520.0K
13:37 2,318.83 2,318.83 2,316.69 2,316.76 2,397.9K
13:38 2,316.50 2,317.75 2,316.46 2,316.86 2,295.0K
13:39 2,316.43 2,316.98 2,316.21 2,316.29 2,078.6K
13:40 2,316.45 2,316.70 2,315.45 2,315.54 1,805.1K
13:41 2,315.26 2,315.97 2,314.45 2,314.45 1,879.2K
13:42 2,314.59 2,315.01 2,314.04 2,314.45 1,878.1K
13:43 2,314.72 2,314.82 2,314.28 2,314.51 1,894.1K
13:44 2,314.91 2,316.75 2,314.91 2,316.65 2,218.0K
13:45 2,317.21 2,317.21 2,316.41 2,317.00 1,313.3K
13:46 2,317.32 2,317.87 2,316.87 2,317.84 2,039.3K
13:47 2,317.66 2,319.76 2,317.66 2,319.22 2,933.4K
13:48 2,319.46 2,320.85 2,319.44 2,320.85 3,267.6K
13:49 2,320.32 2,321.61 2,320.32 2,321.03 2,569.1K
13:50 2,321.43 2,322.51 2,321.08 2,322.26 2,578.0K
13:51 2,322.34 2,324.64 2,322.34 2,324.60 4,324.9K
13:52 2,325.17 2,327.31 2,324.92 2,326.88 3,776.2K
13:53 2,327.43 2,330.33 2,327.43 2,330.33 5,931.9K
13:54 2,330.32 2,333.64 2,330.32 2,333.60 6,591.1K
13:55 2,333.47 2,335.32 2,333.25 2,335.32 4,261.9K
13:56 2,335.54 2,336.34 2,335.01 2,335.20 4,161.1K
13:57 2,335.44 2,335.44 2,334.03 2,334.03 4,574.0K
13:58 2,333.23 2,333.57 2,330.46 2,330.46 4,041.2K
13:59 2,330.98 2,330.98 2,328.74 2,328.74 3,284.0K
14:00 2,328.89 2,328.89 2,327.17 2,327.43 2,176.8K
14:01 2,327.81 2,327.81 2,326.83 2,327.29 1,749.6K
14:02 2,326.63 2,326.82 2,325.15 2,325.15 2,507.0K
14:03 2,325.34 2,325.58 2,323.79 2,324.86 2,452.7K
14:04 2,325.12 2,325.41 2,321.77 2,321.77 2,637.9K
14:05 2,321.82 2,321.82 2,318.41 2,318.41 2,990.8K
14:06 2,318.48 2,318.61 2,317.64 2,317.64 5,911.8K
14:07 2,317.02 2,317.13 2,315.61 2,315.61 2,293.7K
14:08 2,315.76 2,317.50 2,315.76 2,317.50 1,391.0K
14:09 2,317.67 2,318.54 2,317.32 2,318.53 1,634.5K
14:10 2,318.25 2,319.74 2,318.25 2,319.74 2,320.2K
14:11 2,319.89 2,321.08 2,319.79 2,320.74 2,268.5K
14:12 2,320.97 2,321.10 2,318.29 2,318.29 4,049.6K
14:13 2,318.30 2,318.30 2,315.22 2,315.22 5,580.3K
14:14 2,315.65 2,315.65 2,314.49 2,314.71 3,245.5K
14:15 2,314.54 2,314.97 2,313.50 2,313.50 2,848.0K
14:16 2,314.20 2,314.28 2,312.29 2,312.29 3,581.1K
14:17 2,312.70 2,312.70 2,310.46 2,310.48 2,910.7K
14:18 2,310.63 2,310.93 2,309.47 2,310.49 3,374.7K
14:19 2,311.03 2,312.77 2,311.03 2,312.77 3,289.7K
14:20 2,312.59 2,314.01 2,312.52 2,314.01 2,497.5K
14:21 2,313.86 2,316.69 2,313.86 2,316.69 2,295.3K
14:22 2,316.16 2,317.78 2,316.16 2,317.47 1,717.1K
14:23 2,318.02 2,318.75 2,317.25 2,317.83 3,482.9K
14:24 2,318.87 2,320.03 2,318.08 2,319.56 2,247.6K
14:25 2,319.66 2,320.22 2,319.20 2,319.72 2,220.1K
14:26 2,320.08 2,321.65 2,319.80 2,321.65 3,092.2K
14:27 2,322.18 2,324.80 2,322.13 2,324.80 2,984.5K
14:28 2,325.63 2,327.47 2,325.63 2,327.31 5,431.3K
14:29 2,327.72 2,330.15 2,327.72 2,329.46 5,024.9K
14:30 2,329.43 2,329.43 2,320.80 2,321.26 196.1K
14:31 2,321.13 2,321.13 2,319.88 2,319.94 0.0K
14:32 2,319.82 2,319.91 2,319.45 2,319.91 0.0K
14:33 2,320.02 2,320.64 2,319.70 2,320.37 100.0K
14:34 2,320.37 2,320.75 2,320.16 2,320.75 0.0K
14:35 2,320.34 2,320.96 2,320.34 2,320.95 0.0K
14:36 2,320.98 2,322.44 2,320.84 2,322.39 0.0K
14:37 2,322.90 2,323.36 2,322.65 2,322.79 0.0K
14:38 2,322.89 2,322.99 2,322.54 2,322.67 0.0K
14:39 2,322.63 2,323.22 2,322.37 2,323.22 170.0K
14:40 2,323.22 2,323.74 2,323.22 2,323.71 0.0K
14:41 2,323.71 2,324.33 2,323.71 2,324.33 100.0K
14:42 2,324.28 2,327.44 2,324.28 2,327.44 0.0K
14:43 2,327.56 2,333.91 2,327.56 2,332.70 0.0K
14:44 2,332.87 2,336.07 2,332.87 2,336.07 0.0K
14:45 2,335.50 2,335.50 2,333.85 2,333.85 26,136.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし