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 2,315.64 2,315.64 2,304.97 2,307.60 0.0K
09:01 2,308.86 2,308.86 2,306.86 2,306.86 0.0K
09:02 2,306.41 2,307.03 2,305.10 2,305.43 0.0K
09:03 2,304.76 2,305.53 2,304.74 2,304.80 0.0K
09:04 2,304.73 2,305.08 2,304.63 2,305.08 0.0K
09:05 2,305.11 2,305.58 2,305.08 2,305.58 0.0K
09:06 2,305.58 2,305.58 2,305.30 2,305.39 0.0K
09:07 2,305.39 2,305.91 2,305.39 2,305.89 0.0K
09:08 2,306.00 2,306.36 2,305.93 2,305.93 0.0K
09:09 2,305.93 2,306.00 2,303.31 2,303.53 0.0K
09:10 2,303.85 2,303.85 2,303.53 2,303.60 0.0K
09:11 2,303.56 2,303.56 2,302.58 2,302.58 0.0K
09:12 2,302.53 2,302.53 2,302.35 2,302.53 0.0K
09:13 2,302.53 2,302.75 2,301.94 2,301.94 0.0K
09:14 2,301.94 2,301.94 2,300.33 2,300.33 0.0K
09:15 2,315.64 2,315.64 2,297.03 2,297.24 8,421.4K
09:16 2,297.11 2,297.11 2,294.35 2,294.39 3,519.7K
09:17 2,293.84 2,296.35 2,293.76 2,296.35 3,043.7K
09:18 2,295.96 2,299.24 2,295.96 2,299.24 4,020.3K
09:19 2,299.82 2,304.53 2,299.82 2,304.53 4,065.0K
09:20 2,304.57 2,305.92 2,304.29 2,305.32 2,975.7K
09:21 2,306.39 2,308.29 2,306.16 2,308.29 3,379.8K
09:22 2,308.24 2,310.01 2,308.11 2,309.46 3,495.6K
09:23 2,310.25 2,310.25 2,309.51 2,310.00 3,299.8K
09:24 2,309.28 2,310.43 2,308.83 2,310.43 1,991.3K
09:25 2,310.38 2,310.46 2,309.20 2,309.94 2,432.8K
09:26 2,309.55 2,310.04 2,309.15 2,309.73 1,988.2K
09:27 2,310.01 2,310.31 2,309.14 2,309.14 1,809.8K
09:28 2,309.12 2,309.49 2,308.59 2,308.59 2,684.6K
09:29 2,308.27 2,308.56 2,307.54 2,308.11 1,952.0K
09:30 2,308.04 2,308.04 2,306.70 2,306.70 3,804.0K
09:31 2,306.42 2,306.86 2,305.59 2,305.67 2,198.0K
09:32 2,305.88 2,305.88 2,304.64 2,305.11 2,138.5K
09:33 2,305.54 2,305.60 2,304.81 2,304.99 2,718.6K
09:34 2,304.93 2,304.93 2,304.08 2,304.66 2,682.2K
09:35 2,304.54 2,304.65 2,304.00 2,304.33 2,283.5K
09:36 2,304.42 2,305.67 2,304.09 2,305.67 2,509.5K
09:37 2,305.94 2,307.09 2,305.94 2,306.27 2,044.7K
09:38 2,307.25 2,307.73 2,306.87 2,307.44 1,467.4K
09:39 2,307.70 2,307.79 2,306.86 2,307.17 1,860.4K
09:40 2,307.58 2,308.35 2,307.35 2,308.35 2,763.3K
09:41 2,308.20 2,310.53 2,308.20 2,310.31 2,202.0K
09:42 2,310.35 2,311.62 2,310.35 2,310.80 1,669.0K
09:43 2,311.38 2,311.87 2,310.02 2,311.87 1,460.4K
09:44 2,312.05 2,313.82 2,311.81 2,313.82 2,114.3K
09:45 2,313.56 2,314.11 2,312.83 2,314.11 2,108.6K
09:46 2,314.53 2,317.33 2,314.53 2,316.63 2,896.9K
09:47 2,317.09 2,318.54 2,317.09 2,318.54 2,767.0K
09:48 2,318.91 2,319.88 2,318.27 2,319.81 3,081.0K
09:49 2,320.04 2,320.92 2,319.76 2,320.92 2,760.5K
09:50 2,320.93 2,321.37 2,320.72 2,320.95 3,221.9K
09:51 2,320.42 2,320.42 2,318.99 2,318.99 2,934.3K
09:52 2,319.07 2,319.17 2,315.91 2,315.91 3,871.7K
09:53 2,315.76 2,316.11 2,314.88 2,315.39 2,594.1K
09:54 2,315.25 2,315.37 2,314.23 2,314.23 1,910.8K
09:55 2,314.31 2,314.85 2,314.01 2,314.42 1,478.8K
09:56 2,314.39 2,314.54 2,313.93 2,314.17 1,425.4K
09:57 2,314.34 2,314.34 2,313.67 2,313.92 1,704.5K
09:58 2,313.94 2,313.94 2,312.91 2,313.81 1,459.1K
09:59 2,313.32 2,313.68 2,312.44 2,313.07 1,965.7K
10:00 2,312.78 2,313.36 2,312.75 2,313.10 1,453.2K
10:01 2,313.24 2,313.24 2,312.40 2,312.99 1,234.0K
10:02 2,312.74 2,313.57 2,312.58 2,312.78 1,229.8K
10:03 2,313.29 2,313.69 2,312.75 2,313.51 1,089.5K
10:04 2,313.56 2,313.67 2,313.05 2,313.05 1,028.5K
10:05 2,312.89 2,313.64 2,312.81 2,312.94 1,091.3K
10:06 2,312.80 2,313.87 2,312.80 2,313.51 1,592.9K
10:07 2,313.44 2,313.54 2,312.42 2,312.65 1,527.7K
10:08 2,313.05 2,313.81 2,313.05 2,313.23 1,553.6K
10:09 2,313.44 2,313.63 2,312.68 2,312.98 1,268.4K
10:10 2,312.87 2,313.22 2,312.53 2,312.53 947.9K
10:11 2,312.84 2,313.01 2,311.84 2,312.18 1,176.5K
10:12 2,312.56 2,312.93 2,311.98 2,312.17 1,212.1K
10:13 2,311.89 2,313.07 2,311.89 2,312.86 1,531.3K
10:14 2,312.57 2,312.57 2,311.59 2,311.59 1,275.9K
10:15 2,311.88 2,312.77 2,311.79 2,312.77 1,114.3K
10:16 2,313.09 2,313.15 2,312.29 2,312.43 985.7K
10:17 2,312.47 2,312.98 2,312.02 2,312.98 1,625.1K
10:18 2,312.84 2,313.62 2,312.84 2,313.50 929.0K
10:19 2,313.27 2,314.46 2,313.27 2,314.45 1,628.5K
10:20 2,314.98 2,315.70 2,314.98 2,315.58 1,392.5K
10:21 2,315.76 2,315.99 2,315.15 2,315.74 1,364.5K
10:22 2,315.76 2,317.58 2,315.76 2,317.58 2,172.5K
10:23 2,317.29 2,318.40 2,317.15 2,318.40 1,584.4K
10:24 2,318.81 2,322.24 2,318.47 2,322.04 2,151.5K
10:25 2,322.16 2,323.67 2,321.81 2,323.22 2,653.7K
10:26 2,323.27 2,325.39 2,323.27 2,325.39 1,879.9K
10:27 2,325.72 2,325.85 2,324.52 2,325.16 2,985.2K
10:28 2,325.38 2,325.93 2,324.31 2,324.31 2,252.4K
10:29 2,324.55 2,324.55 2,323.45 2,323.70 3,195.9K
10:30 2,323.80 2,324.64 2,323.64 2,323.64 1,938.0K
10:31 2,323.80 2,324.88 2,322.79 2,322.93 1,832.3K
10:32 2,322.70 2,323.17 2,322.70 2,323.07 1,225.4K
10:33 2,322.68 2,323.37 2,322.61 2,323.12 1,204.4K
10:34 2,323.02 2,323.89 2,322.81 2,322.81 1,201.7K
10:35 2,322.64 2,323.45 2,322.64 2,323.45 855.0K
10:36 2,322.85 2,324.49 2,322.85 2,324.49 1,900.6K
10:37 2,325.03 2,326.35 2,325.03 2,326.34 1,326.5K
10:38 2,326.05 2,326.83 2,325.85 2,326.34 2,053.7K
10:39 2,326.52 2,327.56 2,326.52 2,327.20 1,475.9K
10:40 2,327.56 2,329.55 2,327.56 2,329.55 1,531.5K
10:41 2,329.62 2,329.70 2,328.57 2,329.51 1,588.1K
10:42 2,329.46 2,330.48 2,328.74 2,330.12 1,597.3K
10:43 2,330.10 2,331.61 2,329.86 2,331.54 1,274.9K
10:44 2,331.79 2,332.20 2,331.13 2,331.99 1,156.8K
10:45 2,331.69 2,331.78 2,331.26 2,331.64 1,293.6K
10:46 2,331.84 2,332.54 2,331.57 2,331.79 1,268.1K
10:47 2,332.30 2,332.30 2,331.63 2,331.95 1,002.0K
10:48 2,332.06 2,332.64 2,331.80 2,332.32 1,381.4K
10:49 2,331.97 2,332.01 2,330.26 2,330.26 1,811.0K
10:50 2,330.38 2,330.38 2,328.92 2,328.92 1,137.4K
10:51 2,328.61 2,328.61 2,327.48 2,327.89 1,985.3K
10:52 2,327.62 2,327.97 2,326.70 2,326.72 1,572.0K
10:53 2,326.77 2,327.45 2,326.44 2,326.44 1,065.2K
10:54 2,326.41 2,326.80 2,325.46 2,325.88 1,326.1K
10:55 2,325.95 2,325.95 2,324.43 2,324.67 1,466.2K
10:56 2,324.32 2,324.93 2,324.05 2,324.71 1,563.9K
10:57 2,324.84 2,324.84 2,324.20 2,324.20 1,293.0K
10:58 2,324.48 2,324.48 2,323.48 2,323.48 1,323.8K
10:59 2,323.42 2,323.42 2,322.73 2,322.73 1,201.0K
11:00 2,322.85 2,323.23 2,322.21 2,322.60 1,274.1K
11:01 2,322.36 2,322.36 2,321.16 2,321.16 1,615.4K
11:02 2,321.26 2,321.59 2,320.85 2,321.14 1,061.5K
11:03 2,320.94 2,321.14 2,320.73 2,320.79 906.8K
11:04 2,320.92 2,320.95 2,320.02 2,320.02 1,019.7K
11:05 2,320.47 2,320.52 2,319.75 2,320.42 1,227.2K
11:06 2,320.34 2,320.63 2,319.84 2,319.85 886.8K
11:07 2,320.11 2,320.35 2,319.66 2,320.35 982.7K
11:08 2,320.11 2,320.21 2,319.46 2,319.69 1,017.6K
11:09 2,319.71 2,319.71 2,318.72 2,319.01 837.3K
11:10 2,319.14 2,319.14 2,317.96 2,318.34 1,212.4K
11:11 2,318.28 2,318.70 2,317.54 2,317.54 862.7K
11:12 2,317.75 2,317.75 2,316.50 2,316.50 2,360.2K
11:13 2,316.68 2,317.00 2,316.29 2,316.45 947.6K
11:14 2,315.91 2,315.93 2,315.26 2,315.26 1,671.6K
11:15 2,315.07 2,315.29 2,314.76 2,315.16 1,508.8K
11:16 2,314.70 2,314.79 2,314.30 2,314.31 1,887.7K
11:17 2,314.65 2,314.66 2,313.86 2,314.53 1,140.2K
11:18 2,314.32 2,314.92 2,314.21 2,314.21 1,048.6K
11:19 2,314.31 2,314.72 2,313.44 2,313.44 1,093.3K
11:20 2,313.56 2,314.26 2,313.23 2,313.79 665.8K
11:21 2,314.02 2,314.02 2,313.21 2,313.54 756.7K
11:22 2,313.41 2,314.45 2,313.41 2,314.41 800.9K
11:23 2,314.53 2,314.53 2,313.83 2,314.00 499.9K
11:24 2,314.07 2,314.16 2,313.69 2,313.92 837.1K
11:25 2,313.58 2,313.93 2,312.89 2,313.31 722.3K
11:26 2,313.32 2,314.48 2,313.15 2,314.48 495.2K
11:27 2,314.17 2,314.59 2,314.17 2,314.50 1,243.9K
11:28 2,314.39 2,315.01 2,314.39 2,314.43 1,155.2K
11:29 2,314.50 2,315.51 2,314.50 2,315.51 1,010.8K
11:30 2,315.76 2,315.76 2,315.76 2,315.76 74.7K
11:31 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:32 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:33 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:34 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:35 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:36 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:37 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:38 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:39 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:40 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:41 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:42 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:43 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:44 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:45 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:46 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:47 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:48 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:49 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:50 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:51 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:52 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:53 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:54 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:55 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:56 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:57 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:58 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
11:59 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:00 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:01 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:02 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:03 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:04 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:05 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:06 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:07 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:08 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:09 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:10 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:11 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:12 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:13 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:14 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:15 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:16 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:17 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:18 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:19 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:20 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:21 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:22 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:23 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:24 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:25 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:26 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:27 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:28 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:29 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:30 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:31 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:32 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:33 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:34 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:35 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:36 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:37 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:38 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:39 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:40 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:41 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:42 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:43 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:44 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:45 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:46 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:47 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:48 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:49 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:50 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:51 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:52 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:53 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:54 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:55 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:56 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:57 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:58 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
12:59 2,315.76 2,315.76 2,315.76 2,315.76 0.0K
13:00 2,315.76 2,315.76 2,311.81 2,311.92 5,749.1K
13:01 2,311.86 2,311.86 2,310.83 2,311.04 2,727.1K
13:02 2,311.27 2,312.66 2,311.26 2,312.66 3,686.2K
13:03 2,312.82 2,314.58 2,312.63 2,314.13 2,436.5K
13:04 2,314.72 2,316.46 2,314.43 2,316.02 3,536.2K
13:05 2,316.29 2,316.73 2,315.80 2,316.62 1,770.8K
13:06 2,316.74 2,317.64 2,316.53 2,317.64 1,815.9K
13:07 2,317.66 2,319.10 2,317.66 2,318.85 2,489.8K
13:08 2,319.06 2,321.03 2,319.06 2,321.03 1,699.9K
13:09 2,320.58 2,321.98 2,320.58 2,321.78 1,843.2K
13:10 2,322.63 2,322.63 2,319.30 2,320.45 2,106.4K
13:11 2,320.32 2,321.01 2,319.10 2,320.27 1,510.0K
13:12 2,320.18 2,321.19 2,320.18 2,320.93 1,309.5K
13:13 2,320.91 2,321.17 2,320.70 2,321.00 1,883.7K
13:14 2,321.19 2,321.53 2,321.07 2,321.31 1,448.9K
13:15 2,320.86 2,321.33 2,320.59 2,320.59 1,519.7K
13:16 2,321.36 2,321.36 2,320.16 2,320.44 1,344.7K
13:17 2,320.21 2,321.93 2,320.21 2,321.15 1,557.9K
13:18 2,321.49 2,322.04 2,321.35 2,321.38 1,428.6K
13:19 2,321.71 2,322.36 2,321.71 2,322.11 1,634.7K
13:20 2,321.93 2,322.20 2,321.53 2,321.53 1,572.7K
13:21 2,321.75 2,322.20 2,320.44 2,321.49 1,261.2K
13:22 2,321.44 2,321.79 2,320.81 2,320.81 1,141.2K
13:23 2,321.33 2,321.81 2,320.59 2,321.81 1,581.8K
13:24 2,322.08 2,322.64 2,321.38 2,322.33 1,830.8K
13:25 2,322.27 2,322.49 2,321.56 2,321.84 1,790.2K
13:26 2,322.12 2,322.82 2,322.04 2,322.36 1,581.7K
13:27 2,322.39 2,323.33 2,322.39 2,323.10 1,343.9K
13:28 2,322.91 2,324.06 2,322.85 2,323.80 2,283.6K
13:29 2,323.34 2,323.71 2,322.48 2,322.48 1,518.3K
13:30 2,322.09 2,322.88 2,322.02 2,322.02 1,903.0K
13:31 2,322.01 2,322.83 2,321.51 2,321.69 1,477.1K
13:32 2,321.40 2,321.69 2,320.55 2,321.69 1,350.5K
13:33 2,321.87 2,322.34 2,321.45 2,321.82 2,585.1K
13:34 2,321.93 2,322.21 2,321.21 2,321.99 2,835.7K
13:35 2,321.70 2,322.73 2,321.70 2,322.54 2,404.6K
13:36 2,322.82 2,322.83 2,322.11 2,322.11 1,568.6K
13:37 2,322.13 2,323.43 2,322.13 2,322.73 2,167.9K
13:38 2,322.99 2,324.28 2,322.99 2,323.84 2,276.0K
13:39 2,324.06 2,324.79 2,323.81 2,324.79 1,901.3K
13:40 2,325.25 2,326.71 2,324.91 2,326.71 3,554.5K
13:41 2,326.95 2,328.29 2,326.93 2,328.29 3,069.8K
13:42 2,328.37 2,329.60 2,328.37 2,329.60 3,426.5K
13:43 2,329.51 2,331.10 2,329.51 2,331.10 2,762.8K
13:44 2,330.86 2,333.00 2,330.61 2,333.00 2,793.3K
13:45 2,332.94 2,332.94 2,331.88 2,332.78 2,414.1K
13:46 2,332.57 2,332.94 2,332.29 2,332.39 3,329.2K
13:47 2,332.10 2,332.18 2,331.09 2,331.09 2,180.7K
13:48 2,330.92 2,330.92 2,327.99 2,327.99 3,012.4K
13:49 2,327.45 2,328.06 2,326.59 2,327.19 2,478.1K
13:50 2,326.80 2,326.80 2,324.58 2,324.58 1,971.4K
13:51 2,324.76 2,325.69 2,324.30 2,324.30 1,698.2K
13:52 2,324.75 2,325.47 2,324.50 2,324.95 1,445.7K
13:53 2,325.59 2,325.59 2,324.51 2,324.88 1,904.7K
13:54 2,324.84 2,325.19 2,324.27 2,325.14 1,295.7K
13:55 2,325.36 2,326.14 2,324.84 2,325.26 1,784.9K
13:56 2,326.02 2,327.05 2,325.30 2,327.05 2,459.5K
13:57 2,327.40 2,328.08 2,326.62 2,328.08 3,441.7K
13:58 2,327.70 2,329.20 2,327.70 2,329.20 2,491.7K
13:59 2,329.47 2,331.28 2,329.21 2,331.28 3,134.8K
14:00 2,331.44 2,332.85 2,331.21 2,332.22 3,216.0K
14:01 2,332.83 2,335.19 2,332.77 2,334.91 3,452.8K
14:02 2,335.15 2,336.03 2,335.03 2,335.68 2,162.4K
14:03 2,335.66 2,337.70 2,335.66 2,337.03 2,398.5K
14:04 2,337.21 2,338.79 2,337.21 2,338.52 2,989.4K
14:05 2,338.00 2,338.64 2,337.58 2,337.68 2,395.8K
14:06 2,337.74 2,338.27 2,337.53 2,337.59 2,266.6K
14:07 2,337.41 2,337.88 2,337.31 2,337.31 2,136.2K
14:08 2,337.19 2,337.41 2,336.66 2,337.41 3,257.7K
14:09 2,336.69 2,336.84 2,336.02 2,336.27 3,743.2K
14:10 2,336.35 2,337.25 2,336.13 2,337.25 4,406.5K
14:11 2,337.56 2,340.57 2,337.56 2,340.42 3,892.6K
14:12 2,340.33 2,343.28 2,340.33 2,343.28 3,259.7K
14:13 2,343.74 2,345.64 2,343.74 2,345.62 3,521.9K
14:14 2,345.48 2,346.42 2,345.10 2,345.76 3,514.7K
14:15 2,345.58 2,346.11 2,345.05 2,345.46 2,971.8K
14:16 2,345.99 2,346.54 2,345.57 2,346.22 3,308.1K
14:17 2,346.13 2,346.24 2,345.10 2,345.67 2,260.2K
14:18 2,345.07 2,346.10 2,344.97 2,346.10 4,212.7K
14:19 2,345.84 2,346.10 2,344.99 2,345.71 4,198.0K
14:20 2,345.20 2,346.48 2,345.20 2,345.36 2,615.3K
14:21 2,346.15 2,347.78 2,346.15 2,346.95 3,478.3K
14:22 2,347.38 2,347.87 2,346.99 2,347.87 3,044.6K
14:23 2,347.89 2,348.15 2,346.70 2,346.85 3,074.1K
14:24 2,346.49 2,347.08 2,345.75 2,346.86 3,421.8K
14:25 2,346.81 2,347.39 2,346.34 2,346.66 5,380.0K
14:26 2,346.64 2,348.00 2,346.64 2,347.76 3,950.1K
14:27 2,347.80 2,350.02 2,347.69 2,350.02 4,882.8K
14:28 2,350.18 2,350.18 2,349.15 2,350.16 4,619.4K
14:29 2,350.66 2,352.03 2,350.13 2,351.40 4,691.5K
14:30 2,351.71 2,351.71 2,348.04 2,349.10 116.0K
14:31 2,348.92 2,349.55 2,347.28 2,347.28 0.0K
14:32 2,346.54 2,346.81 2,346.42 2,346.72 0.0K
14:33 2,345.72 2,346.12 2,345.72 2,346.05 0.0K
14:34 2,345.61 2,345.94 2,345.53 2,345.91 1,200.0K
14:35 2,345.91 2,346.06 2,345.21 2,345.43 0.0K
14:36 2,345.43 2,346.06 2,345.43 2,346.06 0.0K
14:37 2,346.08 2,346.11 2,345.73 2,346.11 0.0K
14:38 2,346.16 2,346.78 2,346.09 2,346.78 0.0K
14:39 2,346.99 2,347.18 2,346.67 2,347.18 0.0K
14:40 2,347.24 2,347.84 2,347.24 2,347.84 0.0K
14:41 2,347.84 2,347.91 2,347.84 2,347.91 0.0K
14:42 2,347.94 2,348.42 2,347.87 2,348.42 0.0K
14:43 2,349.01 2,352.92 2,349.01 2,352.92 0.0K
14:44 2,352.98 2,354.39 2,352.98 2,354.39 0.0K
14:45 2,354.31 2,354.31 2,353.07 2,353.07 22,305.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし