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 2,335.50 2,354.11 2,335.50 2,351.22 0.0K
09:01 2,351.38 2,351.38 2,350.41 2,350.45 0.0K
09:02 2,350.52 2,354.50 2,350.45 2,350.45 0.0K
09:03 2,350.51 2,351.44 2,350.51 2,351.44 0.0K
09:04 2,351.44 2,351.44 2,351.06 2,351.06 0.0K
09:05 2,351.06 2,351.06 2,350.89 2,350.89 0.0K
09:06 2,350.89 2,350.95 2,350.15 2,350.15 0.0K
09:07 2,350.50 2,350.53 2,349.30 2,349.36 0.0K
09:08 2,349.35 2,349.35 2,349.10 2,349.28 0.0K
09:09 2,349.31 2,349.31 2,348.96 2,349.04 0.0K
09:10 2,349.10 2,349.25 2,348.94 2,349.25 0.0K
09:11 2,349.25 2,349.48 2,348.80 2,348.91 0.0K
09:12 2,348.91 2,348.91 2,347.68 2,347.75 0.0K
09:13 2,347.70 2,347.70 2,346.53 2,346.53 0.0K
09:14 2,346.31 2,346.37 2,343.81 2,343.81 0.0K
09:15 2,335.50 2,343.65 2,335.50 2,339.60 10,693.5K
09:16 2,338.55 2,338.55 2,328.85 2,328.99 6,164.5K
09:17 2,327.62 2,328.73 2,320.33 2,320.33 4,445.0K
09:18 2,319.40 2,319.48 2,317.30 2,318.52 4,148.6K
09:19 2,317.94 2,317.94 2,315.42 2,316.91 3,703.2K
09:20 2,317.19 2,318.57 2,317.19 2,318.10 3,703.6K
09:21 2,318.42 2,322.41 2,318.42 2,322.41 4,237.4K
09:22 2,323.09 2,328.74 2,323.09 2,328.45 3,617.2K
09:23 2,328.58 2,334.42 2,328.58 2,332.99 3,612.6K
09:24 2,333.23 2,336.73 2,332.85 2,336.50 3,098.1K
09:25 2,336.82 2,339.16 2,336.82 2,338.61 4,658.9K
09:26 2,338.31 2,339.98 2,338.31 2,339.98 3,842.0K
09:27 2,339.43 2,339.43 2,335.94 2,335.94 4,163.0K
09:28 2,336.08 2,336.45 2,334.50 2,334.50 3,472.0K
09:29 2,334.42 2,335.21 2,331.69 2,331.69 3,630.5K
09:30 2,332.61 2,332.76 2,332.07 2,332.76 1,983.5K
09:31 2,332.29 2,333.71 2,332.29 2,332.98 2,333.5K
09:32 2,333.13 2,334.09 2,333.13 2,333.67 2,392.4K
09:33 2,334.00 2,334.71 2,333.37 2,333.81 2,990.4K
09:34 2,333.44 2,334.09 2,331.87 2,331.87 2,248.2K
09:35 2,331.93 2,332.77 2,331.52 2,331.52 3,232.7K
09:36 2,331.56 2,332.50 2,330.66 2,331.41 4,671.3K
09:37 2,330.50 2,331.94 2,330.50 2,331.63 2,472.0K
09:38 2,331.59 2,331.59 2,329.40 2,331.26 3,007.3K
09:39 2,331.23 2,332.76 2,331.23 2,332.76 1,768.8K
09:40 2,332.77 2,333.85 2,331.94 2,333.50 1,954.6K
09:41 2,332.53 2,334.37 2,332.53 2,333.58 2,078.4K
09:42 2,333.96 2,334.95 2,333.42 2,334.95 2,721.7K
09:43 2,334.12 2,334.64 2,333.71 2,334.21 1,890.5K
09:44 2,334.04 2,334.87 2,333.84 2,334.31 1,996.1K
09:45 2,334.49 2,335.58 2,334.49 2,335.58 2,778.3K
09:46 2,335.46 2,337.43 2,335.46 2,337.43 2,151.2K
09:47 2,337.44 2,340.00 2,337.44 2,339.61 2,623.7K
09:48 2,340.00 2,342.45 2,339.49 2,342.45 3,231.2K
09:49 2,341.99 2,344.76 2,341.99 2,344.76 3,720.9K
09:50 2,345.27 2,347.25 2,345.22 2,347.25 4,541.6K
09:51 2,347.69 2,349.13 2,347.47 2,349.13 5,859.9K
09:52 2,349.16 2,351.82 2,349.16 2,351.30 6,251.3K
09:53 2,352.03 2,354.24 2,352.03 2,354.00 4,533.7K
09:54 2,354.36 2,354.36 2,352.60 2,353.29 4,356.4K
09:55 2,353.14 2,353.23 2,351.64 2,352.42 3,817.2K
09:56 2,352.12 2,352.12 2,349.44 2,349.44 4,143.1K
09:57 2,349.06 2,349.80 2,348.33 2,348.73 3,271.2K
09:58 2,348.34 2,348.34 2,345.62 2,346.31 2,084.0K
09:59 2,346.94 2,347.11 2,345.70 2,346.62 2,678.5K
10:00 2,346.80 2,346.80 2,345.18 2,345.76 1,866.8K
10:01 2,345.55 2,345.64 2,343.90 2,344.48 1,848.4K
10:02 2,344.50 2,344.50 2,342.94 2,342.94 2,159.5K
10:03 2,343.11 2,343.11 2,341.93 2,342.34 1,925.5K
10:04 2,342.19 2,342.19 2,340.39 2,340.39 1,930.4K
10:05 2,340.84 2,341.07 2,340.31 2,340.86 1,563.2K
10:06 2,340.22 2,340.33 2,339.50 2,339.50 1,426.6K
10:07 2,339.36 2,339.56 2,338.94 2,339.49 1,347.2K
10:08 2,338.84 2,339.68 2,338.84 2,338.94 1,218.4K
10:09 2,338.92 2,339.22 2,338.20 2,339.22 1,061.3K
10:10 2,339.60 2,339.60 2,338.32 2,338.82 1,387.3K
10:11 2,338.59 2,339.02 2,337.90 2,337.90 1,244.6K
10:12 2,337.83 2,338.76 2,337.09 2,337.29 1,206.6K
10:13 2,337.24 2,338.85 2,337.24 2,338.85 1,129.0K
10:14 2,339.09 2,339.68 2,338.33 2,339.68 908.1K
10:15 2,339.24 2,339.66 2,339.11 2,339.38 845.9K
10:16 2,340.11 2,340.23 2,339.57 2,340.02 1,010.6K
10:17 2,339.86 2,340.32 2,339.68 2,340.32 932.9K
10:18 2,340.17 2,340.77 2,339.99 2,340.64 863.3K
10:19 2,340.34 2,340.76 2,340.17 2,340.50 1,079.6K
10:20 2,340.12 2,341.43 2,339.93 2,340.35 1,146.0K
10:21 2,340.80 2,340.89 2,339.55 2,340.10 2,513.2K
10:22 2,339.62 2,340.13 2,339.20 2,339.45 904.5K
10:23 2,339.74 2,339.81 2,338.63 2,338.71 824.3K
10:24 2,339.14 2,339.14 2,337.99 2,338.25 818.6K
10:25 2,338.23 2,338.70 2,337.53 2,337.53 956.3K
10:26 2,337.76 2,338.02 2,336.84 2,336.93 970.0K
10:27 2,337.22 2,337.73 2,336.92 2,336.92 1,134.2K
10:28 2,336.90 2,336.90 2,336.49 2,336.56 1,565.5K
10:29 2,336.36 2,336.47 2,335.36 2,335.36 4,423.6K
10:30 2,335.63 2,335.66 2,334.92 2,334.92 1,214.0K
10:31 2,334.61 2,334.87 2,333.42 2,334.13 2,221.3K
10:32 2,333.79 2,334.34 2,333.02 2,333.02 1,897.0K
10:33 2,332.85 2,333.22 2,331.22 2,331.22 2,516.5K
10:34 2,331.02 2,331.02 2,329.25 2,329.25 2,931.4K
10:35 2,329.48 2,330.01 2,328.80 2,328.92 2,513.9K
10:36 2,328.94 2,329.16 2,328.02 2,328.62 1,691.4K
10:37 2,328.32 2,328.71 2,327.67 2,328.10 1,620.3K
10:38 2,328.09 2,328.09 2,326.94 2,327.10 1,428.6K
10:39 2,327.08 2,327.19 2,326.65 2,327.08 2,200.8K
10:40 2,327.40 2,327.40 2,326.05 2,326.16 2,864.5K
10:41 2,326.11 2,326.34 2,325.53 2,325.53 1,235.4K
10:42 2,325.47 2,325.76 2,325.03 2,325.10 1,463.7K
10:43 2,325.10 2,325.55 2,324.81 2,325.30 1,161.5K
10:44 2,325.80 2,326.82 2,324.84 2,326.78 1,330.8K
10:45 2,326.65 2,326.76 2,325.65 2,326.76 797.5K
10:46 2,326.72 2,327.48 2,326.06 2,327.47 722.4K
10:47 2,327.38 2,328.75 2,327.10 2,328.27 1,016.9K
10:48 2,328.24 2,328.75 2,328.21 2,328.41 709.5K
10:49 2,328.74 2,329.02 2,327.88 2,328.21 898.2K
10:50 2,328.01 2,329.11 2,328.01 2,329.11 755.2K
10:51 2,328.69 2,329.55 2,328.18 2,329.53 1,334.6K
10:52 2,329.16 2,329.52 2,328.83 2,329.40 505.7K
10:53 2,329.42 2,330.39 2,329.42 2,329.86 853.9K
10:54 2,330.58 2,331.04 2,329.90 2,330.64 763.1K
10:55 2,330.88 2,331.86 2,330.88 2,331.18 709.5K
10:56 2,331.02 2,331.32 2,330.49 2,330.95 1,061.4K
10:57 2,331.20 2,332.41 2,330.92 2,332.41 4,143.4K
10:58 2,332.19 2,332.78 2,332.01 2,332.56 2,785.3K
10:59 2,332.15 2,333.32 2,331.48 2,333.32 961.3K
11:00 2,333.33 2,334.67 2,333.33 2,334.57 1,731.8K
11:01 2,334.57 2,335.43 2,334.52 2,335.11 1,307.8K
11:02 2,335.67 2,336.05 2,335.30 2,335.54 1,038.9K
11:03 2,335.93 2,335.93 2,335.15 2,335.82 1,251.3K
11:04 2,335.98 2,336.02 2,335.22 2,335.86 1,517.8K
11:05 2,335.46 2,336.03 2,334.53 2,334.59 1,238.5K
11:06 2,334.23 2,334.63 2,333.34 2,333.34 1,486.1K
11:07 2,333.31 2,333.61 2,332.46 2,332.71 1,437.8K
11:08 2,332.63 2,333.11 2,331.94 2,332.07 943.9K
11:09 2,332.09 2,332.29 2,331.89 2,332.13 1,005.5K
11:10 2,332.49 2,332.49 2,331.26 2,331.59 742.9K
11:11 2,332.28 2,332.51 2,330.81 2,330.81 873.3K
11:12 2,330.70 2,331.04 2,330.26 2,331.03 701.9K
11:13 2,330.65 2,330.81 2,330.28 2,330.49 1,194.3K
11:14 2,330.74 2,330.74 2,328.18 2,328.69 1,255.9K
11:15 2,328.95 2,329.30 2,328.45 2,328.82 1,939.2K
11:16 2,328.71 2,331.16 2,328.71 2,330.41 1,857.8K
11:17 2,330.80 2,331.06 2,330.41 2,330.53 1,499.4K
11:18 2,331.07 2,331.18 2,330.40 2,331.18 1,297.8K
11:19 2,331.08 2,331.90 2,330.57 2,331.61 1,711.1K
11:20 2,331.92 2,332.03 2,330.59 2,330.86 2,110.5K
11:21 2,330.90 2,331.88 2,330.90 2,331.03 2,519.6K
11:22 2,331.00 2,331.67 2,330.67 2,331.28 1,713.8K
11:23 2,331.25 2,331.26 2,330.31 2,330.48 1,505.8K
11:24 2,330.22 2,330.66 2,329.08 2,329.08 1,718.0K
11:25 2,329.19 2,330.00 2,328.89 2,328.89 1,595.2K
11:26 2,329.89 2,329.89 2,327.07 2,327.07 1,350.0K
11:27 2,327.55 2,327.55 2,325.23 2,325.59 2,108.4K
11:28 2,324.29 2,325.65 2,324.00 2,324.72 1,434.0K
11:29 2,325.28 2,325.28 2,323.53 2,324.97 1,499.2K
11:30 2,324.97 2,324.97 2,324.97 2,324.97 52.6K
11:31 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:32 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:33 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:34 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:35 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:36 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:37 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:38 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:39 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:40 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:41 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:42 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:43 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:44 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:45 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:46 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:47 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:48 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:49 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:50 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:51 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:52 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:53 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:54 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:55 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:56 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:57 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:58 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
11:59 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:00 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:01 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:02 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:03 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:04 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:05 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:06 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:07 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:08 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:09 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:10 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:11 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:12 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:13 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:14 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:15 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:16 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:17 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:18 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:19 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:20 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:21 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:22 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:23 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:24 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:25 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:26 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:27 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:28 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:29 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:30 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:31 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:32 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:33 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:34 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:35 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:36 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:37 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:38 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:39 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:40 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:41 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:42 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:43 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:44 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:45 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:46 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:47 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:48 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:49 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:50 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:51 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:52 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:53 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:54 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:55 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:56 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:57 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:58 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
12:59 2,324.97 2,324.97 2,324.97 2,324.97 0.0K
13:00 2,324.97 2,324.97 2,319.20 2,319.20 9,445.2K
13:01 2,319.30 2,319.36 2,316.75 2,316.75 5,354.6K
13:02 2,316.66 2,317.12 2,314.67 2,315.39 6,440.7K
13:03 2,315.66 2,316.07 2,315.14 2,315.47 3,146.0K
13:04 2,315.69 2,315.75 2,315.05 2,315.75 2,501.8K
13:05 2,315.49 2,318.10 2,315.49 2,318.04 3,007.4K
13:06 2,318.33 2,320.56 2,318.33 2,319.90 3,126.3K
13:07 2,320.12 2,321.45 2,320.12 2,321.22 2,693.5K
13:08 2,321.07 2,322.50 2,320.56 2,322.50 3,583.4K
13:09 2,322.70 2,323.85 2,322.48 2,323.85 1,838.1K
13:10 2,323.56 2,323.97 2,323.20 2,323.20 3,744.1K
13:11 2,323.61 2,323.94 2,322.70 2,323.94 2,899.6K
13:12 2,323.24 2,323.94 2,322.57 2,322.57 2,735.1K
13:13 2,322.30 2,323.61 2,321.92 2,323.61 1,977.9K
13:14 2,323.12 2,323.36 2,322.83 2,323.28 1,723.1K
13:15 2,323.67 2,324.10 2,322.82 2,323.46 1,763.8K
13:16 2,324.30 2,324.83 2,323.72 2,324.42 1,949.3K
13:17 2,324.71 2,325.82 2,324.53 2,325.82 2,064.4K
13:18 2,325.80 2,326.25 2,325.53 2,326.10 1,367.1K
13:19 2,326.15 2,326.64 2,325.59 2,325.91 2,026.9K
13:20 2,325.46 2,326.97 2,325.46 2,326.45 2,135.3K
13:21 2,326.63 2,326.77 2,325.77 2,326.33 1,755.4K
13:22 2,325.90 2,327.26 2,325.09 2,327.26 2,455.1K
13:23 2,327.19 2,327.31 2,326.53 2,327.29 1,833.8K
13:24 2,326.90 2,329.06 2,326.90 2,328.12 2,185.8K
13:25 2,327.94 2,328.15 2,327.66 2,327.82 1,328.4K
13:26 2,327.81 2,327.81 2,326.67 2,327.06 1,584.6K
13:27 2,327.19 2,327.71 2,326.49 2,326.49 1,990.6K
13:28 2,326.33 2,326.55 2,324.60 2,324.93 2,662.5K
13:29 2,324.83 2,324.83 2,322.38 2,322.38 2,211.9K
13:30 2,322.47 2,322.63 2,321.45 2,321.74 2,401.9K
13:31 2,321.57 2,322.07 2,320.36 2,320.54 2,869.7K
13:32 2,320.21 2,320.51 2,319.58 2,320.10 2,250.0K
13:33 2,319.86 2,319.86 2,318.40 2,318.40 3,253.5K
13:34 2,318.51 2,319.07 2,317.79 2,317.84 3,796.5K
13:35 2,317.56 2,317.74 2,316.49 2,316.49 2,369.9K
13:36 2,316.36 2,316.72 2,314.73 2,314.73 4,428.1K
13:37 2,313.95 2,314.32 2,313.25 2,313.25 2,985.2K
13:38 2,313.26 2,313.26 2,308.79 2,308.79 6,526.9K
13:39 2,308.72 2,308.72 2,306.45 2,306.45 4,950.8K
13:40 2,305.87 2,305.87 2,303.46 2,303.68 5,263.9K
13:41 2,303.05 2,305.21 2,302.95 2,305.21 5,477.2K
13:42 2,304.46 2,308.11 2,304.46 2,308.09 3,163.0K
13:43 2,308.45 2,311.22 2,307.89 2,311.22 3,298.9K
13:44 2,310.67 2,313.78 2,310.67 2,313.78 3,687.8K
13:45 2,314.20 2,315.41 2,313.77 2,314.63 2,355.4K
13:46 2,315.07 2,315.98 2,314.59 2,315.34 1,494.3K
13:47 2,315.32 2,316.36 2,314.72 2,315.18 1,657.3K
13:48 2,314.88 2,316.25 2,314.88 2,316.22 1,513.6K
13:49 2,316.57 2,316.57 2,314.62 2,314.98 2,040.7K
13:50 2,314.34 2,314.97 2,314.34 2,314.94 2,128.4K
13:51 2,314.77 2,315.34 2,314.52 2,315.34 1,123.3K
13:52 2,315.67 2,315.96 2,313.84 2,313.88 1,408.9K
13:53 2,313.99 2,314.05 2,311.97 2,311.97 2,897.2K
13:54 2,311.44 2,311.72 2,309.39 2,309.39 3,147.5K
13:55 2,310.07 2,310.07 2,309.11 2,309.47 2,227.9K
13:56 2,309.15 2,309.15 2,307.82 2,308.28 2,387.4K
13:57 2,308.27 2,308.52 2,305.67 2,305.67 2,241.6K
13:58 2,305.86 2,306.45 2,304.36 2,304.36 3,099.1K
13:59 2,304.75 2,305.37 2,303.97 2,303.97 2,281.9K
14:00 2,304.22 2,304.22 2,302.61 2,302.89 4,068.2K
14:01 2,303.37 2,303.37 2,301.69 2,302.61 3,132.8K
14:02 2,302.21 2,303.43 2,302.02 2,303.43 3,506.0K
14:03 2,303.51 2,305.94 2,303.51 2,305.64 4,776.3K
14:04 2,305.53 2,308.99 2,305.53 2,308.99 2,229.4K
14:05 2,308.66 2,309.90 2,308.66 2,309.87 3,606.7K
14:06 2,309.53 2,310.97 2,309.53 2,310.89 4,204.5K
14:07 2,310.48 2,311.60 2,310.48 2,310.95 1,565.8K
14:08 2,310.19 2,311.51 2,310.19 2,311.13 3,455.2K
14:09 2,311.26 2,311.56 2,310.91 2,311.28 2,513.6K
14:10 2,311.34 2,312.44 2,311.29 2,312.39 1,983.3K
14:11 2,312.36 2,313.59 2,311.89 2,312.83 1,579.6K
14:12 2,313.57 2,314.78 2,312.89 2,313.80 1,926.3K
14:13 2,313.50 2,315.86 2,313.50 2,315.77 2,223.1K
14:14 2,316.02 2,317.66 2,315.77 2,317.49 3,062.1K
14:15 2,318.51 2,321.60 2,318.51 2,321.60 3,631.2K
14:16 2,322.28 2,326.00 2,322.28 2,326.00 3,577.3K
14:17 2,326.06 2,328.05 2,326.06 2,326.41 2,790.9K
14:18 2,326.24 2,327.39 2,326.24 2,327.01 2,809.0K
14:19 2,327.04 2,327.04 2,324.81 2,325.91 2,529.0K
14:20 2,326.36 2,326.88 2,324.73 2,324.75 1,917.6K
14:21 2,325.04 2,326.28 2,324.32 2,326.28 2,433.0K
14:22 2,327.82 2,327.82 2,325.16 2,326.07 2,518.4K
14:23 2,326.04 2,326.04 2,323.93 2,324.14 2,746.5K
14:24 2,324.11 2,324.22 2,322.34 2,322.74 2,819.6K
14:25 2,321.62 2,322.44 2,320.56 2,321.10 3,053.7K
14:26 2,320.83 2,321.16 2,318.49 2,318.49 4,118.5K
14:27 2,318.11 2,318.91 2,317.12 2,317.12 3,635.9K
14:28 2,317.16 2,317.16 2,315.23 2,316.72 4,995.8K
14:29 2,315.40 2,317.05 2,315.20 2,315.75 6,167.4K
14:30 2,314.93 2,314.93 2,306.01 2,306.53 475.7K
14:31 2,306.13 2,306.13 2,304.28 2,305.66 0.0K
14:32 2,305.55 2,305.66 2,304.56 2,304.58 0.0K
14:33 2,304.91 2,304.91 2,301.58 2,301.58 0.0K
14:34 2,301.09 2,302.10 2,298.32 2,298.32 0.0K
14:35 2,298.35 2,298.35 2,297.58 2,297.83 0.0K
14:36 2,297.84 2,297.87 2,297.42 2,297.86 1,500.0K
14:37 2,297.94 2,297.95 2,297.43 2,297.58 0.0K
14:38 2,297.58 2,297.91 2,297.58 2,297.91 0.0K
14:39 2,297.91 2,299.96 2,297.91 2,299.96 0.0K
14:40 2,299.88 2,300.70 2,299.87 2,299.92 0.0K
14:41 2,299.70 2,300.45 2,299.47 2,299.50 0.0K
14:42 2,299.58 2,299.83 2,299.26 2,299.56 0.0K
14:43 2,299.69 2,308.86 2,299.69 2,308.86 0.0K
14:44 2,308.44 2,316.11 2,308.44 2,316.11 0.0K
14:45 2,315.64 2,315.64 2,312.43 2,312.43 44,097.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし