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 2,473.25 2,486.27 2,473.25 2,485.64 0.0K
09:01 2,485.01 2,489.69 2,485.01 2,485.62 0.0K
09:02 2,485.54 2,485.81 2,485.17 2,485.17 0.0K
09:03 2,485.43 2,485.98 2,485.43 2,485.98 0.0K
09:04 2,485.98 2,487.39 2,485.98 2,487.30 0.0K
09:05 2,487.30 2,487.36 2,487.15 2,487.36 0.0K
09:06 2,487.38 2,488.46 2,487.33 2,488.05 0.0K
09:07 2,487.99 2,488.40 2,487.99 2,488.25 0.0K
09:08 2,488.53 2,489.32 2,488.53 2,488.76 0.0K
09:09 2,488.37 2,488.37 2,487.93 2,488.20 0.0K
09:10 2,488.22 2,488.71 2,488.03 2,488.03 0.0K
09:11 2,488.88 2,488.88 2,488.02 2,488.15 0.0K
09:12 2,488.05 2,488.06 2,486.24 2,486.68 0.0K
09:13 2,486.61 2,486.77 2,486.37 2,486.37 0.0K
09:14 2,486.35 2,486.50 2,484.28 2,484.28 0.0K
09:15 2,473.25 2,484.00 2,473.25 2,483.78 11,151.2K
09:16 2,482.59 2,483.07 2,481.53 2,481.53 4,617.1K
09:17 2,482.30 2,483.29 2,482.30 2,482.94 4,239.2K
09:18 2,483.60 2,483.67 2,482.56 2,483.03 4,191.1K
09:19 2,483.05 2,483.05 2,480.94 2,481.34 4,701.0K
09:20 2,480.96 2,480.96 2,478.15 2,478.32 4,488.1K
09:21 2,478.52 2,478.97 2,475.97 2,475.97 3,957.1K
09:22 2,476.27 2,476.68 2,474.97 2,475.03 3,748.6K
09:23 2,475.13 2,475.49 2,474.51 2,474.51 4,660.1K
09:24 2,474.43 2,475.35 2,474.34 2,475.35 3,606.5K
09:25 2,475.26 2,475.51 2,473.99 2,474.10 3,793.5K
09:26 2,474.29 2,474.29 2,473.17 2,473.17 3,645.0K
09:27 2,473.32 2,474.59 2,473.22 2,473.59 2,958.6K
09:28 2,473.10 2,473.97 2,472.39 2,473.97 2,834.4K
09:29 2,473.56 2,475.48 2,473.56 2,475.48 3,676.1K
09:30 2,475.38 2,476.13 2,475.25 2,475.94 3,391.9K
09:31 2,475.96 2,476.96 2,475.71 2,476.42 3,615.3K
09:32 2,476.46 2,478.68 2,476.41 2,478.68 2,892.5K
09:33 2,478.78 2,479.67 2,478.53 2,479.67 2,968.3K
09:34 2,479.16 2,479.57 2,478.37 2,479.46 3,356.3K
09:35 2,479.25 2,480.52 2,479.25 2,479.53 4,105.3K
09:36 2,479.84 2,480.01 2,479.22 2,479.30 3,005.5K
09:37 2,479.85 2,479.85 2,478.88 2,479.06 2,604.2K
09:38 2,479.07 2,479.07 2,476.77 2,477.07 2,819.6K
09:39 2,477.20 2,477.20 2,475.68 2,475.68 2,586.5K
09:40 2,475.72 2,475.72 2,474.57 2,475.15 2,210.5K
09:41 2,475.10 2,475.10 2,473.53 2,473.53 1,869.8K
09:42 2,473.61 2,473.91 2,471.85 2,471.85 1,942.4K
09:43 2,471.95 2,472.10 2,471.21 2,471.21 2,158.1K
09:44 2,471.67 2,471.67 2,470.58 2,470.93 3,504.8K
09:45 2,470.76 2,470.77 2,469.56 2,469.70 3,840.9K
09:46 2,469.99 2,470.16 2,468.86 2,469.04 2,925.9K
09:47 2,468.98 2,469.75 2,468.54 2,468.78 2,883.6K
09:48 2,468.54 2,469.10 2,468.09 2,468.70 2,068.8K
09:49 2,468.85 2,469.69 2,468.33 2,469.25 2,560.4K
09:50 2,469.24 2,469.36 2,468.39 2,468.50 2,657.7K
09:51 2,468.44 2,469.13 2,468.30 2,468.30 1,886.5K
09:52 2,467.99 2,469.32 2,467.99 2,469.32 2,353.1K
09:53 2,469.70 2,470.59 2,469.57 2,470.48 1,670.6K
09:54 2,470.03 2,470.89 2,469.19 2,470.46 1,543.0K
09:55 2,470.29 2,472.30 2,470.29 2,472.30 2,011.1K
09:56 2,472.35 2,474.24 2,472.35 2,474.24 2,003.6K
09:57 2,474.23 2,475.56 2,474.23 2,475.23 2,649.1K
09:58 2,475.06 2,476.25 2,475.06 2,475.89 1,753.2K
09:59 2,475.90 2,476.85 2,475.77 2,476.55 2,441.0K
10:00 2,476.91 2,479.58 2,476.68 2,479.41 3,411.0K
10:01 2,479.86 2,480.15 2,478.57 2,479.05 2,184.8K
10:02 2,479.39 2,480.54 2,479.31 2,480.08 2,291.9K
10:03 2,479.84 2,480.56 2,479.37 2,480.56 2,386.1K
10:04 2,480.69 2,480.73 2,478.40 2,479.48 2,039.8K
10:05 2,479.20 2,480.29 2,478.58 2,479.60 2,409.7K
10:06 2,479.96 2,480.14 2,479.04 2,479.04 2,929.3K
10:07 2,479.03 2,479.20 2,477.65 2,477.65 1,466.2K
10:08 2,477.95 2,478.45 2,477.71 2,477.89 2,731.6K
10:09 2,477.86 2,477.93 2,477.13 2,477.28 2,278.3K
10:10 2,477.08 2,477.63 2,476.64 2,477.34 2,062.9K
10:11 2,477.55 2,477.91 2,476.25 2,476.44 1,809.5K
10:12 2,476.47 2,477.46 2,476.37 2,476.79 2,399.6K
10:13 2,476.90 2,477.64 2,476.08 2,476.55 1,303.2K
10:14 2,476.55 2,476.55 2,475.89 2,475.89 2,551.8K
10:15 2,475.76 2,476.20 2,475.14 2,476.20 1,739.2K
10:16 2,475.88 2,476.02 2,475.21 2,475.22 1,840.8K
10:17 2,475.31 2,475.31 2,474.52 2,474.52 1,783.2K
10:18 2,474.04 2,474.73 2,473.69 2,474.05 2,348.8K
10:19 2,474.51 2,474.51 2,473.60 2,474.00 2,017.1K
10:20 2,474.33 2,474.33 2,473.23 2,473.80 2,246.1K
10:21 2,473.73 2,474.33 2,473.65 2,474.33 1,932.6K
10:22 2,474.02 2,474.54 2,473.64 2,474.41 3,440.0K
10:23 2,474.65 2,474.86 2,473.77 2,473.97 1,363.3K
10:24 2,474.02 2,474.68 2,474.02 2,474.17 1,846.4K
10:25 2,474.58 2,475.58 2,474.49 2,474.55 1,784.5K
10:26 2,474.83 2,474.83 2,473.87 2,474.65 3,271.8K
10:27 2,474.75 2,475.18 2,474.68 2,475.18 1,629.5K
10:28 2,474.98 2,476.41 2,474.98 2,475.57 2,515.0K
10:29 2,475.75 2,476.08 2,475.30 2,475.93 1,544.1K
10:30 2,475.94 2,476.31 2,474.90 2,476.31 1,371.1K
10:31 2,476.21 2,476.73 2,475.83 2,476.30 1,978.4K
10:32 2,476.24 2,477.58 2,476.24 2,477.37 1,154.7K
10:33 2,477.41 2,477.41 2,476.28 2,476.92 1,843.9K
10:34 2,476.61 2,478.26 2,476.61 2,478.26 1,423.2K
10:35 2,478.17 2,479.32 2,478.16 2,479.32 1,421.1K
10:36 2,479.34 2,480.25 2,478.86 2,479.94 2,272.8K
10:37 2,480.26 2,481.00 2,480.14 2,480.78 2,038.1K
10:38 2,481.06 2,482.32 2,481.06 2,481.58 1,363.7K
10:39 2,481.88 2,482.60 2,481.83 2,482.60 1,818.0K
10:40 2,482.47 2,483.19 2,482.19 2,482.91 1,394.5K
10:41 2,483.13 2,484.57 2,483.13 2,484.57 1,444.8K
10:42 2,483.81 2,484.41 2,483.61 2,483.61 1,744.2K
10:43 2,484.34 2,486.42 2,483.86 2,486.42 1,772.3K
10:44 2,486.35 2,486.51 2,485.76 2,486.04 1,386.9K
10:45 2,486.25 2,486.91 2,485.92 2,486.91 1,421.5K
10:46 2,486.92 2,488.37 2,486.92 2,488.37 1,094.8K
10:47 2,488.27 2,489.68 2,488.17 2,489.39 1,441.7K
10:48 2,489.39 2,489.95 2,489.20 2,489.64 1,508.4K
10:49 2,489.66 2,490.22 2,488.67 2,489.68 2,030.5K
10:50 2,489.47 2,489.47 2,487.78 2,487.78 2,064.8K
10:51 2,488.22 2,488.35 2,487.69 2,487.83 1,766.5K
10:52 2,487.47 2,487.93 2,486.31 2,486.31 3,381.8K
10:53 2,486.67 2,487.16 2,485.91 2,486.04 2,446.9K
10:54 2,485.86 2,485.89 2,485.48 2,485.48 2,536.2K
10:55 2,485.14 2,485.35 2,484.53 2,484.88 1,682.2K
10:56 2,484.74 2,484.96 2,484.42 2,484.45 1,266.5K
10:57 2,484.45 2,484.71 2,483.79 2,483.79 1,191.5K
10:58 2,483.68 2,484.07 2,483.25 2,484.07 1,116.9K
10:59 2,483.65 2,483.94 2,483.39 2,483.49 1,105.5K
11:00 2,483.49 2,483.49 2,482.26 2,482.26 1,337.3K
11:01 2,482.25 2,483.13 2,482.25 2,482.43 1,003.8K
11:02 2,481.77 2,482.13 2,481.21 2,481.24 1,295.5K
11:03 2,481.13 2,481.75 2,480.77 2,481.07 1,014.8K
11:04 2,481.54 2,481.93 2,481.14 2,481.32 1,485.0K
11:05 2,481.10 2,481.30 2,480.59 2,480.59 1,642.2K
11:06 2,480.47 2,480.75 2,479.99 2,480.42 2,122.9K
11:07 2,480.58 2,480.65 2,479.95 2,480.37 1,994.7K
11:08 2,479.84 2,480.51 2,479.46 2,479.61 2,131.2K
11:09 2,479.16 2,479.27 2,478.24 2,478.76 1,863.4K
11:10 2,478.80 2,479.23 2,478.62 2,478.65 2,120.4K
11:11 2,479.12 2,479.12 2,478.48 2,478.82 2,066.5K
11:12 2,478.90 2,478.96 2,478.20 2,478.57 2,711.8K
11:13 2,478.47 2,478.59 2,476.87 2,476.87 3,167.9K
11:14 2,477.34 2,477.34 2,475.98 2,476.17 1,970.2K
11:15 2,476.10 2,476.38 2,475.33 2,475.35 1,927.9K
11:16 2,475.55 2,475.55 2,474.57 2,474.57 1,320.1K
11:17 2,474.82 2,474.82 2,473.63 2,473.63 1,900.8K
11:18 2,473.76 2,473.95 2,472.82 2,473.08 1,836.2K
11:19 2,473.00 2,473.00 2,472.15 2,472.37 2,453.8K
11:20 2,472.53 2,472.53 2,470.91 2,470.91 2,452.1K
11:21 2,471.05 2,471.64 2,470.86 2,470.97 2,026.6K
11:22 2,470.89 2,470.94 2,469.70 2,469.78 2,257.0K
11:23 2,469.71 2,469.81 2,469.00 2,469.00 2,814.9K
11:24 2,469.19 2,469.55 2,468.56 2,468.56 1,839.5K
11:25 2,468.89 2,469.43 2,468.55 2,468.55 2,809.8K
11:26 2,468.56 2,468.56 2,467.04 2,467.28 2,451.5K
11:27 2,467.03 2,467.27 2,466.41 2,466.83 3,136.6K
11:28 2,466.97 2,466.97 2,464.63 2,464.63 4,410.8K
11:29 2,464.71 2,464.71 2,462.20 2,462.20 4,816.6K
11:30 2,461.87 2,461.87 2,461.87 2,461.87 331.4K
11:31 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:32 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:33 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:34 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:35 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:36 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:37 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:38 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:39 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:40 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:41 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:42 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:43 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:44 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:45 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:46 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:47 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:48 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:49 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:50 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:51 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:52 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:53 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:54 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:55 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:56 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:57 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:58 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
11:59 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:00 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:01 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:02 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:03 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:04 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:05 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:06 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:07 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:08 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:09 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:10 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:11 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:12 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:13 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:14 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:15 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:16 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:17 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:18 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:19 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:20 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:21 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:22 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:23 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:24 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:25 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:26 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:27 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:28 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:29 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:30 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:31 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:32 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:33 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:34 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:35 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:36 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:37 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:38 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:39 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:40 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:41 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:42 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:43 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:44 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:45 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:46 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:47 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:48 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:49 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:50 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:51 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:52 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:53 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:54 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:55 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:56 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:57 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:58 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
12:59 2,461.87 2,461.87 2,461.87 2,461.87 0.0K
13:00 2,461.87 2,461.87 2,456.73 2,456.73 17,914.2K
13:01 2,456.83 2,456.83 2,454.33 2,454.33 7,034.2K
13:02 2,454.45 2,454.79 2,451.92 2,451.94 6,939.0K
13:03 2,451.76 2,452.18 2,450.82 2,451.86 8,333.1K
13:04 2,452.48 2,454.37 2,452.48 2,454.06 6,087.7K
13:05 2,454.53 2,455.63 2,453.83 2,454.99 5,079.3K
13:06 2,455.50 2,457.28 2,455.31 2,457.28 4,754.0K
13:07 2,457.32 2,460.92 2,457.32 2,460.92 5,112.0K
13:08 2,461.17 2,463.36 2,461.17 2,463.36 5,122.1K
13:09 2,463.93 2,464.62 2,463.43 2,464.62 4,109.9K
13:10 2,464.76 2,465.56 2,464.47 2,465.40 4,041.8K
13:11 2,465.72 2,466.90 2,465.72 2,466.68 3,567.1K
13:12 2,466.67 2,467.84 2,466.55 2,467.12 4,366.7K
13:13 2,467.37 2,468.64 2,466.81 2,468.64 4,340.1K
13:14 2,468.70 2,470.35 2,468.70 2,470.30 4,541.9K
13:15 2,469.63 2,472.12 2,469.63 2,472.12 4,763.6K
13:16 2,472.62 2,472.62 2,470.78 2,471.44 4,513.1K
13:17 2,471.09 2,472.17 2,471.09 2,471.69 3,447.1K
13:18 2,472.13 2,472.19 2,470.57 2,470.62 3,393.3K
13:19 2,470.46 2,470.63 2,469.14 2,469.23 3,667.1K
13:20 2,469.16 2,469.16 2,466.05 2,466.05 4,072.3K
13:21 2,465.76 2,465.76 2,464.08 2,464.20 4,833.6K
13:22 2,464.23 2,464.23 2,461.97 2,462.46 3,879.2K
13:23 2,462.49 2,462.49 2,461.09 2,461.64 5,852.2K
13:24 2,461.69 2,461.69 2,460.14 2,460.14 2,881.0K
13:25 2,460.62 2,460.74 2,459.63 2,460.68 2,947.4K
13:26 2,461.10 2,462.95 2,461.09 2,462.95 4,409.3K
13:27 2,463.22 2,466.06 2,463.10 2,466.06 4,082.8K
13:28 2,466.09 2,468.70 2,465.91 2,468.70 2,873.5K
13:29 2,468.53 2,470.05 2,468.53 2,470.05 3,393.0K
13:30 2,470.11 2,471.23 2,469.79 2,471.23 5,547.3K
13:31 2,471.17 2,472.87 2,471.17 2,472.80 1,753.9K
13:32 2,472.82 2,473.63 2,472.62 2,472.63 2,595.1K
13:33 2,472.90 2,474.68 2,472.90 2,474.27 3,217.8K
13:34 2,474.31 2,474.61 2,473.79 2,474.27 11,500.2K
13:35 2,474.33 2,475.57 2,474.33 2,475.57 4,408.0K
13:36 2,475.05 2,476.62 2,475.05 2,476.41 5,005.7K
13:37 2,475.27 2,478.10 2,475.27 2,477.49 5,419.0K
13:38 2,478.43 2,481.37 2,478.08 2,481.04 7,576.5K
13:39 2,481.47 2,483.37 2,480.94 2,483.37 5,690.5K
13:40 2,483.62 2,483.70 2,482.86 2,483.66 5,541.2K
13:41 2,483.75 2,484.07 2,482.72 2,483.50 3,869.8K
13:42 2,484.07 2,484.07 2,481.97 2,481.97 3,567.1K
13:43 2,482.08 2,483.52 2,482.07 2,482.56 3,540.2K
13:44 2,483.25 2,483.62 2,482.44 2,482.93 3,718.1K
13:45 2,482.62 2,483.51 2,482.27 2,482.37 3,471.8K
13:46 2,482.73 2,482.73 2,481.24 2,481.60 4,761.6K
13:47 2,481.59 2,481.85 2,480.15 2,480.51 3,292.7K
13:48 2,480.46 2,480.70 2,479.33 2,479.33 2,685.9K
13:49 2,479.11 2,479.11 2,477.68 2,477.84 2,237.1K
13:50 2,477.70 2,478.32 2,477.39 2,477.55 2,547.3K
13:51 2,478.16 2,478.55 2,477.03 2,478.55 3,385.6K
13:52 2,477.70 2,477.70 2,476.66 2,476.66 5,919.4K
13:53 2,477.12 2,477.43 2,476.28 2,476.47 6,453.8K
13:54 2,476.08 2,476.86 2,476.05 2,476.05 5,236.9K
13:55 2,476.46 2,477.09 2,475.97 2,476.49 4,098.6K
13:56 2,476.23 2,477.66 2,476.23 2,477.37 3,109.9K
13:57 2,477.00 2,479.47 2,477.00 2,478.92 3,315.5K
13:58 2,479.21 2,481.88 2,479.21 2,481.44 5,064.6K
13:59 2,482.61 2,485.01 2,482.60 2,485.01 6,254.4K
14:00 2,485.29 2,489.27 2,485.29 2,489.03 9,042.3K
14:01 2,489.32 2,493.00 2,489.32 2,493.00 5,911.5K
14:02 2,493.21 2,494.08 2,492.27 2,494.07 4,067.5K
14:03 2,493.96 2,494.38 2,493.54 2,494.37 3,646.8K
14:04 2,493.78 2,494.23 2,493.02 2,493.02 3,322.2K
14:05 2,492.37 2,492.75 2,491.20 2,491.20 3,570.4K
14:06 2,490.97 2,490.97 2,489.03 2,489.03 3,312.7K
14:07 2,489.06 2,489.06 2,487.59 2,488.37 3,019.1K
14:08 2,488.46 2,488.61 2,487.60 2,487.74 2,355.7K
14:09 2,487.67 2,488.17 2,487.02 2,487.10 1,467.4K
14:10 2,486.77 2,487.01 2,486.27 2,486.27 2,011.9K
14:11 2,486.55 2,487.05 2,486.13 2,486.48 1,840.6K
14:12 2,486.25 2,486.62 2,485.99 2,486.41 2,323.5K
14:13 2,485.83 2,485.90 2,485.23 2,485.27 2,007.2K
14:14 2,485.43 2,486.05 2,485.07 2,485.25 2,176.4K
14:15 2,484.95 2,485.23 2,484.57 2,484.65 1,807.1K
14:16 2,484.66 2,485.62 2,484.50 2,485.47 2,059.7K
14:17 2,485.43 2,485.43 2,484.36 2,484.75 1,720.1K
14:18 2,484.68 2,485.16 2,484.51 2,484.52 2,259.5K
14:19 2,485.02 2,485.51 2,484.71 2,485.51 2,497.6K
14:20 2,485.41 2,486.34 2,485.17 2,485.46 3,111.7K
14:21 2,486.02 2,486.57 2,485.64 2,486.21 1,601.1K
14:22 2,486.63 2,487.59 2,486.45 2,487.11 3,442.6K
14:23 2,487.16 2,488.30 2,487.16 2,488.30 2,235.7K
14:24 2,488.24 2,488.63 2,487.64 2,488.49 2,058.6K
14:25 2,488.44 2,488.94 2,488.21 2,488.91 2,438.1K
14:26 2,488.80 2,489.38 2,488.60 2,489.38 3,147.5K
14:27 2,489.14 2,491.03 2,489.14 2,491.03 3,115.6K
14:28 2,491.00 2,492.79 2,491.00 2,492.59 3,100.6K
14:29 2,492.90 2,493.38 2,491.79 2,493.36 3,487.4K
14:30 2,492.94 2,492.94 2,487.39 2,487.94 922.4K
14:31 2,487.93 2,488.40 2,487.50 2,487.70 0.0K
14:32 2,487.89 2,488.48 2,487.89 2,488.28 0.0K
14:33 2,488.34 2,488.34 2,488.07 2,488.25 0.0K
14:34 2,488.15 2,488.15 2,487.78 2,487.78 0.0K
14:35 2,487.78 2,488.11 2,487.78 2,488.11 0.0K
14:36 2,488.11 2,488.91 2,488.11 2,488.91 700.0K
14:37 2,488.56 2,488.66 2,488.25 2,488.66 0.0K
14:38 2,488.82 2,489.14 2,488.75 2,489.08 0.0K
14:39 2,489.09 2,489.93 2,489.08 2,489.87 0.0K
14:40 2,489.87 2,490.51 2,489.87 2,490.51 0.0K
14:41 2,490.51 2,491.29 2,490.51 2,491.28 0.0K
14:42 2,491.28 2,491.60 2,491.28 2,491.53 0.0K
14:43 2,491.58 2,493.81 2,491.54 2,493.81 0.0K
14:44 2,493.71 2,494.97 2,493.36 2,494.97 2,300.0K
14:45 2,494.86 2,494.86 2,493.88 2,493.88 21,823.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし