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 2,354.31 2,375.32 2,354.31 2,374.66 0.0K
09:01 2,374.66 2,375.16 2,373.48 2,375.16 0.0K
09:02 2,375.05 2,376.22 2,375.02 2,376.22 0.0K
09:03 2,376.26 2,377.13 2,376.14 2,376.77 0.0K
09:04 2,376.26 2,378.05 2,376.20 2,378.05 0.0K
09:05 2,378.26 2,379.73 2,378.26 2,379.73 0.0K
09:06 2,379.73 2,380.68 2,379.73 2,380.68 0.0K
09:07 2,380.68 2,381.48 2,380.66 2,381.48 0.0K
09:08 2,381.36 2,381.50 2,381.28 2,381.45 0.0K
09:09 2,381.36 2,382.05 2,380.91 2,381.98 0.0K
09:10 2,382.22 2,382.22 2,381.05 2,381.42 0.0K
09:11 2,381.42 2,382.43 2,381.42 2,382.00 0.0K
09:12 2,382.20 2,382.24 2,379.98 2,379.98 0.0K
09:13 2,380.02 2,380.03 2,378.77 2,379.31 0.0K
09:14 2,379.37 2,379.48 2,377.98 2,377.98 0.0K
09:15 2,354.31 2,378.06 2,354.31 2,374.01 12,620.7K
09:16 2,373.92 2,374.79 2,373.17 2,374.54 3,748.0K
09:17 2,373.99 2,375.78 2,373.99 2,375.78 3,556.1K
09:18 2,375.48 2,377.16 2,375.48 2,377.16 3,755.1K
09:19 2,377.93 2,378.14 2,377.17 2,378.14 4,232.7K
09:20 2,377.87 2,380.45 2,377.36 2,380.45 5,213.8K
09:21 2,380.28 2,380.79 2,379.70 2,380.17 4,418.6K
09:22 2,379.96 2,379.96 2,378.25 2,378.44 3,980.3K
09:23 2,378.64 2,378.64 2,376.44 2,376.44 6,013.9K
09:24 2,376.13 2,376.57 2,373.95 2,375.23 4,552.4K
09:25 2,374.86 2,374.86 2,371.39 2,372.30 3,850.1K
09:26 2,371.86 2,372.15 2,370.19 2,370.37 3,258.5K
09:27 2,370.30 2,370.44 2,368.09 2,368.09 4,138.2K
09:28 2,368.00 2,368.03 2,364.81 2,364.81 5,582.7K
09:29 2,364.96 2,364.96 2,361.30 2,361.30 6,129.2K
09:30 2,361.85 2,362.59 2,359.43 2,359.43 4,672.0K
09:31 2,359.11 2,359.11 2,356.64 2,356.64 3,810.8K
09:32 2,356.70 2,356.94 2,354.93 2,354.93 3,526.1K
09:33 2,355.32 2,357.23 2,354.55 2,357.23 2,961.2K
09:34 2,356.66 2,359.61 2,356.62 2,359.56 3,156.4K
09:35 2,359.68 2,362.43 2,359.19 2,362.16 3,884.6K
09:36 2,362.53 2,363.35 2,362.31 2,363.35 2,422.2K
09:37 2,363.08 2,364.69 2,362.81 2,364.69 4,375.3K
09:38 2,365.11 2,368.12 2,364.99 2,367.83 4,690.6K
09:39 2,368.01 2,371.90 2,367.65 2,371.90 4,222.4K
09:40 2,372.14 2,373.85 2,372.14 2,373.35 3,651.6K
09:41 2,373.15 2,375.03 2,373.15 2,374.27 3,842.5K
09:42 2,374.35 2,377.17 2,374.35 2,377.13 2,989.4K
09:43 2,376.91 2,378.43 2,376.59 2,378.13 4,163.4K
09:44 2,378.47 2,379.14 2,378.13 2,378.57 3,328.7K
09:45 2,378.17 2,379.82 2,378.17 2,378.87 3,322.4K
09:46 2,378.85 2,378.88 2,377.82 2,378.83 2,630.4K
09:47 2,378.90 2,378.90 2,377.05 2,377.64 4,273.1K
09:48 2,377.72 2,377.93 2,377.47 2,377.86 3,322.5K
09:49 2,378.02 2,378.02 2,375.72 2,375.86 3,571.1K
09:50 2,375.50 2,376.57 2,375.20 2,375.20 3,166.7K
09:51 2,375.23 2,375.23 2,373.18 2,373.44 2,491.0K
09:52 2,373.15 2,373.33 2,372.15 2,373.33 2,304.8K
09:53 2,372.75 2,373.77 2,372.75 2,373.45 2,462.8K
09:54 2,372.67 2,373.23 2,371.85 2,371.85 2,127.6K
09:55 2,372.26 2,372.40 2,370.14 2,370.43 3,166.4K
09:56 2,370.47 2,371.28 2,370.05 2,370.18 2,212.9K
09:57 2,370.20 2,370.99 2,370.10 2,370.94 2,372.0K
09:58 2,370.42 2,370.69 2,370.15 2,370.62 1,816.3K
09:59 2,370.43 2,370.59 2,369.10 2,369.32 1,721.5K
10:00 2,369.21 2,369.88 2,368.92 2,369.14 1,607.8K
10:01 2,369.02 2,369.53 2,367.54 2,368.65 1,937.9K
10:02 2,369.23 2,369.29 2,368.09 2,368.79 2,191.0K
10:03 2,369.34 2,369.53 2,368.77 2,369.40 2,086.3K
10:04 2,369.30 2,370.29 2,369.30 2,370.15 1,953.3K
10:05 2,370.19 2,371.03 2,369.67 2,369.67 2,098.0K
10:06 2,369.94 2,370.70 2,369.36 2,370.47 2,353.8K
10:07 2,371.03 2,371.50 2,370.73 2,371.41 2,614.9K
10:08 2,371.60 2,372.59 2,370.99 2,372.59 4,629.1K
10:09 2,372.69 2,373.53 2,372.57 2,373.53 2,991.7K
10:10 2,373.35 2,374.72 2,373.35 2,374.41 3,138.8K
10:11 2,374.07 2,375.79 2,374.07 2,374.92 5,394.4K
10:12 2,374.95 2,376.17 2,374.95 2,375.79 4,483.3K
10:13 2,375.90 2,377.10 2,375.90 2,376.43 3,307.8K
10:14 2,376.71 2,377.07 2,376.07 2,376.50 3,159.2K
10:15 2,376.97 2,377.73 2,376.67 2,377.73 2,690.5K
10:16 2,377.48 2,378.58 2,376.81 2,378.10 4,635.9K
10:17 2,378.17 2,379.73 2,378.17 2,379.71 3,743.2K
10:18 2,379.78 2,380.15 2,378.99 2,379.56 4,307.6K
10:19 2,379.05 2,379.61 2,377.45 2,377.45 2,583.7K
10:20 2,378.09 2,378.72 2,377.30 2,378.65 2,209.7K
10:21 2,378.02 2,378.56 2,377.88 2,378.18 1,865.5K
10:22 2,378.45 2,379.35 2,378.16 2,378.71 1,843.0K
10:23 2,379.06 2,380.30 2,378.52 2,380.03 5,190.8K
10:24 2,380.50 2,381.78 2,380.04 2,381.68 4,676.2K
10:25 2,381.29 2,382.67 2,381.26 2,382.67 4,026.6K
10:26 2,382.41 2,383.58 2,382.39 2,382.76 4,860.7K
10:27 2,383.20 2,384.46 2,383.17 2,384.27 4,229.2K
10:28 2,384.16 2,384.88 2,383.88 2,384.44 4,246.0K
10:29 2,383.96 2,384.48 2,383.43 2,384.29 3,830.5K
10:30 2,384.72 2,385.44 2,384.30 2,385.08 3,432.5K
10:31 2,384.81 2,386.42 2,384.59 2,385.86 3,192.4K
10:32 2,385.45 2,385.62 2,384.41 2,384.83 2,601.4K
10:33 2,384.79 2,385.56 2,384.02 2,384.56 3,426.0K
10:34 2,385.09 2,385.14 2,383.97 2,384.50 2,473.9K
10:35 2,384.42 2,385.02 2,383.46 2,385.02 3,902.9K
10:36 2,384.34 2,384.53 2,383.68 2,384.07 3,423.5K
10:37 2,383.61 2,384.36 2,383.38 2,384.12 3,069.6K
10:38 2,383.55 2,383.82 2,382.98 2,383.54 1,846.7K
10:39 2,382.95 2,383.59 2,382.90 2,383.25 2,424.0K
10:40 2,383.27 2,383.31 2,382.22 2,382.74 2,227.1K
10:41 2,382.75 2,383.09 2,382.27 2,382.46 2,785.2K
10:42 2,382.09 2,382.83 2,382.05 2,382.40 2,018.6K
10:43 2,382.02 2,382.19 2,381.18 2,381.64 1,970.4K
10:44 2,381.45 2,381.69 2,380.54 2,381.14 1,864.2K
10:45 2,381.14 2,382.00 2,380.38 2,380.99 1,937.4K
10:46 2,380.43 2,380.56 2,378.92 2,379.50 1,968.1K
10:47 2,379.44 2,380.21 2,378.81 2,379.92 3,034.4K
10:48 2,379.75 2,380.36 2,379.19 2,380.13 2,038.5K
10:49 2,380.00 2,380.24 2,378.64 2,379.45 2,440.9K
10:50 2,379.11 2,379.35 2,378.13 2,378.26 2,643.7K
10:51 2,378.56 2,379.09 2,377.68 2,378.65 2,308.8K
10:52 2,378.84 2,379.05 2,378.24 2,378.62 1,652.8K
10:53 2,378.82 2,379.34 2,378.51 2,378.51 1,946.8K
10:54 2,378.75 2,379.02 2,378.18 2,378.24 1,853.7K
10:55 2,378.14 2,378.62 2,377.87 2,378.18 2,306.4K
10:56 2,378.07 2,378.47 2,377.74 2,378.31 1,320.8K
10:57 2,378.43 2,378.78 2,378.15 2,378.76 2,324.8K
10:58 2,378.55 2,379.87 2,378.30 2,379.87 2,475.1K
10:59 2,379.07 2,379.64 2,378.87 2,379.44 1,927.2K
11:00 2,379.19 2,380.21 2,379.19 2,379.49 2,222.6K
11:01 2,379.12 2,380.09 2,379.12 2,379.69 2,511.9K
11:02 2,379.77 2,380.91 2,379.46 2,380.91 2,018.0K
11:03 2,380.34 2,381.78 2,380.34 2,381.45 2,576.3K
11:04 2,381.59 2,383.09 2,381.18 2,383.09 2,409.0K
11:05 2,382.56 2,383.88 2,382.56 2,383.88 3,105.5K
11:06 2,383.48 2,384.53 2,383.37 2,384.38 4,385.9K
11:07 2,384.10 2,385.14 2,383.94 2,385.14 4,009.7K
11:08 2,384.96 2,386.68 2,384.96 2,386.68 4,070.7K
11:09 2,386.28 2,388.12 2,386.28 2,387.71 2,284.4K
11:10 2,387.73 2,389.34 2,387.26 2,388.61 3,078.4K
11:11 2,389.00 2,389.63 2,388.85 2,389.12 2,764.2K
11:12 2,389.11 2,390.12 2,389.11 2,389.30 2,814.0K
11:13 2,390.00 2,390.21 2,389.36 2,389.56 3,205.5K
11:14 2,389.62 2,391.11 2,389.62 2,391.11 2,747.0K
11:15 2,390.86 2,391.78 2,390.86 2,391.78 2,954.7K
11:16 2,391.45 2,392.09 2,391.38 2,391.70 2,135.9K
11:17 2,391.64 2,392.41 2,390.97 2,391.70 3,051.3K
11:18 2,392.10 2,392.10 2,390.98 2,392.07 4,254.8K
11:19 2,392.11 2,393.66 2,392.03 2,393.65 4,786.1K
11:20 2,393.53 2,394.16 2,393.28 2,393.89 3,533.4K
11:21 2,393.75 2,394.62 2,393.75 2,394.39 5,335.7K
11:22 2,393.96 2,394.86 2,392.74 2,392.98 3,645.5K
11:23 2,393.29 2,393.36 2,392.19 2,393.28 3,532.1K
11:24 2,393.31 2,393.40 2,392.40 2,392.79 2,480.4K
11:25 2,392.84 2,393.56 2,392.21 2,392.21 3,770.5K
11:26 2,392.61 2,393.84 2,392.29 2,393.61 3,481.2K
11:27 2,393.55 2,394.12 2,393.21 2,394.03 3,751.1K
11:28 2,393.99 2,394.22 2,393.18 2,394.22 2,326.4K
11:29 2,393.89 2,394.45 2,393.63 2,393.69 2,883.2K
11:30 2,393.93 2,393.93 2,393.93 2,393.93 249.4K
11:31 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:32 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:33 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:34 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:35 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:36 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:37 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:38 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:39 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:40 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:41 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:42 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:43 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:44 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:45 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:46 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:47 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:48 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:49 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:50 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:51 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:52 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:53 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:54 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:55 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:56 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:57 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:58 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
11:59 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:00 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:01 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:02 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:03 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:04 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:05 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:06 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:07 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:08 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:09 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:10 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:11 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:12 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:13 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:14 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:15 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:16 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:17 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:18 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:19 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:20 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:21 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:22 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:23 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:24 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:25 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:26 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:27 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:28 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:29 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:30 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:31 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:32 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:33 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:34 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:35 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:36 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:37 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:38 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:39 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:40 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:41 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:42 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:43 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:44 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:45 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:46 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:47 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:48 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:49 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:50 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:51 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:52 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:53 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:54 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:55 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:56 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:57 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:58 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
12:59 2,393.93 2,393.93 2,393.93 2,393.93 0.0K
13:00 2,393.93 2,393.93 2,390.74 2,391.69 12,832.0K
13:01 2,391.41 2,392.53 2,391.21 2,391.34 4,120.1K
13:02 2,391.33 2,392.45 2,390.88 2,391.72 3,223.3K
13:03 2,391.63 2,392.15 2,391.15 2,391.79 5,009.5K
13:04 2,392.12 2,393.74 2,392.12 2,393.74 4,351.5K
13:05 2,394.24 2,395.96 2,394.23 2,395.96 4,122.7K
13:06 2,396.52 2,397.08 2,395.96 2,396.94 3,387.2K
13:07 2,397.02 2,397.76 2,396.09 2,397.13 3,392.7K
13:08 2,397.14 2,397.99 2,396.64 2,397.99 3,999.1K
13:09 2,397.43 2,397.63 2,396.69 2,397.29 3,149.5K
13:10 2,398.07 2,398.49 2,397.42 2,398.49 3,804.6K
13:11 2,398.17 2,398.92 2,397.67 2,398.80 9,360.4K
13:12 2,399.03 2,401.38 2,399.03 2,401.38 4,968.1K
13:13 2,401.21 2,401.93 2,400.60 2,401.59 6,261.0K
13:14 2,401.44 2,403.23 2,401.18 2,403.03 7,831.3K
13:15 2,403.42 2,404.30 2,402.98 2,402.98 4,774.4K
13:16 2,403.86 2,404.94 2,403.86 2,404.53 6,560.9K
13:17 2,404.72 2,405.67 2,404.50 2,405.17 4,617.6K
13:18 2,404.59 2,404.70 2,403.19 2,403.60 6,292.8K
13:19 2,403.42 2,403.52 2,402.00 2,402.99 4,630.6K
13:20 2,402.83 2,402.83 2,401.59 2,401.73 3,765.6K
13:21 2,401.90 2,401.90 2,400.75 2,400.75 4,916.7K
13:22 2,400.02 2,400.70 2,399.47 2,399.47 4,475.4K
13:23 2,399.89 2,399.99 2,398.17 2,398.59 5,716.0K
13:24 2,398.64 2,398.75 2,397.29 2,397.29 4,015.8K
13:25 2,397.68 2,397.88 2,396.88 2,396.97 5,504.5K
13:26 2,397.00 2,397.55 2,396.38 2,396.79 5,950.6K
13:27 2,397.11 2,397.91 2,396.44 2,396.44 4,926.1K
13:28 2,396.91 2,397.03 2,395.42 2,395.42 4,142.2K
13:29 2,395.65 2,396.11 2,394.97 2,395.76 4,594.9K
13:30 2,395.88 2,396.79 2,395.41 2,395.85 3,383.2K
13:31 2,395.95 2,396.83 2,395.95 2,396.40 2,991.3K
13:32 2,396.68 2,397.20 2,395.89 2,397.20 3,702.4K
13:33 2,396.87 2,397.43 2,396.54 2,397.43 3,308.8K
13:34 2,397.50 2,398.35 2,397.13 2,397.61 3,721.1K
13:35 2,397.43 2,397.43 2,396.44 2,397.18 3,450.2K
13:36 2,397.22 2,399.04 2,397.22 2,398.83 3,122.6K
13:37 2,398.80 2,398.95 2,398.09 2,398.61 3,049.2K
13:38 2,398.60 2,400.08 2,398.25 2,399.09 4,217.6K
13:39 2,398.99 2,400.77 2,398.87 2,400.77 4,654.4K
13:40 2,400.42 2,400.99 2,399.57 2,400.32 3,745.6K
13:41 2,400.28 2,401.14 2,400.23 2,400.23 2,822.8K
13:42 2,400.63 2,401.42 2,400.19 2,400.92 3,190.6K
13:43 2,400.78 2,402.00 2,400.69 2,402.00 3,043.2K
13:44 2,401.37 2,402.01 2,401.32 2,401.51 2,769.4K
13:45 2,401.44 2,403.35 2,401.44 2,402.06 4,354.1K
13:46 2,402.58 2,402.66 2,401.75 2,402.04 3,334.2K
13:47 2,402.65 2,403.34 2,402.50 2,402.92 4,894.3K
13:48 2,402.53 2,404.01 2,402.53 2,403.96 3,899.6K
13:49 2,403.79 2,405.24 2,403.78 2,405.24 5,627.5K
13:50 2,405.65 2,407.48 2,405.25 2,406.88 6,229.8K
13:51 2,406.66 2,408.69 2,406.66 2,408.40 7,377.2K
13:52 2,408.61 2,409.77 2,408.15 2,409.77 5,746.0K
13:53 2,410.13 2,411.77 2,409.55 2,411.77 5,777.1K
13:54 2,411.26 2,411.96 2,410.92 2,411.85 5,027.8K
13:55 2,411.93 2,412.65 2,411.65 2,412.65 5,680.3K
13:56 2,412.49 2,413.01 2,412.25 2,412.92 5,888.5K
13:57 2,412.69 2,414.00 2,412.69 2,413.95 3,986.8K
13:58 2,413.49 2,414.34 2,413.40 2,414.34 3,328.9K
13:59 2,414.00 2,414.00 2,412.97 2,413.14 4,035.5K
14:00 2,413.24 2,413.48 2,411.45 2,411.67 5,393.8K
14:01 2,411.39 2,411.39 2,409.34 2,409.34 5,713.4K
14:02 2,409.08 2,409.08 2,404.95 2,405.19 9,282.5K
14:03 2,405.14 2,405.14 2,400.44 2,400.44 10,302.9K
14:04 2,399.95 2,399.95 2,392.36 2,392.36 11,162.0K
14:05 2,391.52 2,391.52 2,380.64 2,380.64 14,287.3K
14:06 2,379.40 2,380.02 2,369.69 2,369.69 16,145.3K
14:07 2,369.90 2,369.90 2,363.93 2,363.93 12,534.9K
14:08 2,363.68 2,363.86 2,360.65 2,361.25 11,450.9K
14:09 2,360.64 2,366.57 2,360.64 2,366.57 9,506.8K
14:10 2,366.65 2,373.24 2,366.65 2,373.24 6,253.3K
14:11 2,374.05 2,378.47 2,374.05 2,378.47 4,956.6K
14:12 2,379.37 2,382.91 2,379.37 2,382.80 4,798.7K
14:13 2,383.59 2,385.26 2,383.36 2,383.43 4,821.9K
14:14 2,383.27 2,383.94 2,381.50 2,383.11 5,147.9K
14:15 2,383.62 2,383.62 2,381.95 2,382.85 2,934.1K
14:16 2,382.24 2,382.24 2,379.50 2,379.50 5,658.0K
14:17 2,378.99 2,379.26 2,371.94 2,371.94 7,433.6K
14:18 2,372.49 2,372.49 2,368.07 2,368.07 7,177.9K
14:19 2,367.62 2,367.62 2,359.15 2,359.15 11,866.7K
14:20 2,358.53 2,358.53 2,347.74 2,347.74 18,704.2K
14:21 2,346.25 2,346.25 2,332.69 2,332.69 18,883.1K
14:22 2,331.69 2,331.69 2,322.53 2,322.67 16,797.7K
14:23 2,320.20 2,320.20 2,307.38 2,307.38 20,417.9K
14:24 2,308.38 2,308.38 2,293.31 2,293.31 19,247.2K
14:25 2,294.25 2,294.25 2,286.64 2,288.32 14,674.3K
14:26 2,289.72 2,291.44 2,288.76 2,291.23 11,952.7K
14:27 2,291.24 2,304.92 2,291.24 2,304.92 13,690.7K
14:28 2,301.74 2,318.06 2,301.74 2,318.06 9,221.3K
14:29 2,320.40 2,336.81 2,320.40 2,336.81 8,302.2K
14:30 2,337.38 2,337.38 2,329.06 2,331.84 1,037.5K
14:31 2,331.79 2,335.26 2,331.55 2,335.26 0.0K
14:32 2,335.58 2,336.33 2,335.25 2,336.04 36.0K
14:33 2,335.67 2,336.15 2,335.44 2,336.15 0.0K
14:34 2,336.13 2,337.23 2,332.84 2,337.23 300.0K
14:35 2,338.27 2,342.32 2,338.24 2,341.33 0.0K
14:36 2,341.37 2,341.39 2,339.77 2,339.77 0.0K
14:37 2,339.86 2,340.08 2,339.76 2,339.76 6,750.0K
14:38 2,339.93 2,340.26 2,339.24 2,339.68 0.0K
14:39 2,339.82 2,340.92 2,339.82 2,340.80 0.0K
14:40 2,340.92 2,341.02 2,340.76 2,340.76 0.0K
14:41 2,340.40 2,340.40 2,339.80 2,339.80 0.0K
14:42 2,339.80 2,341.01 2,339.72 2,341.01 0.0K
14:43 2,340.82 2,345.46 2,340.82 2,345.09 0.0K
14:44 2,345.37 2,349.11 2,344.53 2,349.11 0.0K
14:45 2,348.06 2,348.06 2,345.22 2,345.22 38,020.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし