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 2,494.86 2,516.18 2,494.86 2,515.65 0.0K
09:01 2,515.07 2,515.73 2,514.03 2,514.48 0.0K
09:02 2,514.44 2,517.59 2,514.24 2,517.59 0.0K
09:03 2,517.59 2,517.59 2,514.33 2,514.47 0.0K
09:04 2,514.47 2,514.66 2,514.42 2,514.42 0.0K
09:05 2,514.40 2,514.66 2,512.34 2,512.34 0.0K
09:06 2,512.34 2,512.81 2,512.34 2,512.74 0.0K
09:07 2,512.62 2,513.15 2,512.36 2,513.15 0.0K
09:08 2,513.15 2,513.99 2,513.13 2,513.99 0.0K
09:09 2,513.99 2,514.34 2,513.97 2,514.34 0.0K
09:10 2,514.65 2,514.69 2,513.51 2,513.58 0.0K
09:11 2,513.68 2,513.70 2,513.60 2,513.66 0.0K
09:12 2,513.64 2,514.39 2,513.52 2,514.33 0.0K
09:13 2,514.37 2,514.99 2,514.27 2,514.99 0.0K
09:14 2,514.98 2,515.56 2,514.98 2,515.56 0.0K
09:15 2,494.86 2,517.66 2,494.86 2,517.41 18,994.8K
09:16 2,517.10 2,519.10 2,516.73 2,518.63 7,661.2K
09:17 2,519.82 2,520.53 2,519.29 2,519.79 5,447.1K
09:18 2,519.89 2,520.85 2,519.48 2,520.19 5,299.1K
09:19 2,520.11 2,520.76 2,519.80 2,520.30 5,734.4K
09:20 2,520.28 2,521.32 2,519.95 2,520.60 6,080.3K
09:21 2,520.89 2,520.89 2,518.66 2,518.66 6,677.6K
09:22 2,519.51 2,519.60 2,518.70 2,519.02 5,586.7K
09:23 2,518.29 2,519.38 2,518.10 2,518.90 5,951.4K
09:24 2,519.39 2,519.39 2,517.81 2,517.81 7,403.7K
09:25 2,518.37 2,518.37 2,516.89 2,517.18 5,555.7K
09:26 2,517.24 2,517.59 2,516.38 2,517.04 5,093.7K
09:27 2,516.87 2,517.44 2,516.57 2,516.61 4,423.7K
09:28 2,516.38 2,517.04 2,515.91 2,516.88 5,758.2K
09:29 2,516.59 2,517.18 2,516.31 2,516.31 5,103.4K
09:30 2,515.89 2,517.74 2,515.89 2,517.22 5,140.4K
09:31 2,517.01 2,517.88 2,516.84 2,517.88 5,508.8K
09:32 2,516.91 2,517.70 2,515.94 2,515.96 6,326.1K
09:33 2,515.89 2,515.89 2,514.25 2,514.25 4,781.5K
09:34 2,514.48 2,514.84 2,513.64 2,513.97 3,696.4K
09:35 2,514.28 2,515.08 2,513.16 2,514.97 4,234.2K
09:36 2,514.92 2,515.26 2,514.39 2,514.49 4,015.7K
09:37 2,514.29 2,516.04 2,514.06 2,515.50 3,744.4K
09:38 2,515.19 2,515.94 2,514.79 2,514.96 3,683.6K
09:39 2,514.98 2,515.69 2,514.71 2,515.58 4,127.8K
09:40 2,515.95 2,515.99 2,515.03 2,515.99 3,880.5K
09:41 2,515.70 2,518.28 2,515.51 2,518.28 4,048.5K
09:42 2,518.21 2,520.04 2,518.21 2,520.04 5,169.3K
09:43 2,519.92 2,521.73 2,519.92 2,521.73 5,424.7K
09:44 2,521.70 2,522.50 2,521.70 2,522.03 5,447.4K
09:45 2,522.16 2,523.12 2,522.04 2,522.97 4,612.9K
09:46 2,523.04 2,523.04 2,521.44 2,522.39 4,164.3K
09:47 2,522.18 2,522.76 2,521.58 2,522.08 4,848.2K
09:48 2,522.25 2,522.26 2,521.06 2,521.14 3,885.1K
09:49 2,521.90 2,522.10 2,521.36 2,521.36 2,778.0K
09:50 2,521.66 2,522.21 2,520.39 2,520.67 3,310.4K
09:51 2,521.25 2,521.36 2,520.18 2,520.77 3,183.3K
09:52 2,520.64 2,521.76 2,520.64 2,521.51 3,656.0K
09:53 2,521.30 2,521.65 2,520.20 2,520.20 3,460.6K
09:54 2,520.40 2,520.89 2,519.95 2,520.29 2,962.9K
09:55 2,520.29 2,520.86 2,520.12 2,520.80 2,831.0K
09:56 2,520.86 2,521.52 2,520.19 2,520.19 2,406.6K
09:57 2,520.44 2,520.91 2,519.30 2,519.30 3,259.6K
09:58 2,519.78 2,519.98 2,519.20 2,519.53 4,119.1K
09:59 2,518.79 2,519.03 2,517.56 2,517.56 2,608.3K
10:00 2,517.35 2,517.84 2,515.95 2,516.02 4,225.1K
10:01 2,515.72 2,515.72 2,513.02 2,513.11 5,501.1K
10:02 2,512.56 2,512.56 2,508.87 2,508.88 6,257.3K
10:03 2,508.56 2,508.56 2,505.80 2,505.80 5,684.1K
10:04 2,505.22 2,505.22 2,502.66 2,502.66 5,372.9K
10:05 2,502.90 2,502.90 2,499.31 2,499.82 6,238.9K
10:06 2,499.07 2,499.79 2,498.51 2,499.05 5,718.2K
10:07 2,499.21 2,499.27 2,498.35 2,498.77 4,695.9K
10:08 2,499.16 2,500.02 2,498.64 2,499.89 4,575.5K
10:09 2,499.47 2,500.36 2,499.26 2,500.36 4,893.2K
10:10 2,500.51 2,501.09 2,499.32 2,499.74 4,793.9K
10:11 2,498.87 2,500.86 2,498.87 2,500.34 4,070.9K
10:12 2,500.97 2,502.43 2,500.70 2,501.33 4,242.0K
10:13 2,501.84 2,502.34 2,500.01 2,500.01 4,900.4K
10:14 2,499.92 2,499.92 2,498.34 2,498.34 4,644.3K
10:15 2,498.79 2,498.95 2,497.81 2,498.32 4,191.3K
10:16 2,498.62 2,500.08 2,498.13 2,500.08 2,394.7K
10:17 2,500.46 2,501.62 2,500.08 2,501.07 2,170.2K
10:18 2,501.13 2,501.76 2,500.49 2,500.49 2,986.7K
10:19 2,500.33 2,500.33 2,499.19 2,500.21 3,077.1K
10:20 2,499.83 2,500.47 2,499.71 2,500.22 2,379.4K
10:21 2,500.27 2,501.12 2,499.99 2,501.12 1,551.8K
10:22 2,500.83 2,501.41 2,500.47 2,501.14 1,849.5K
10:23 2,501.55 2,502.85 2,501.55 2,502.65 2,028.2K
10:24 2,502.79 2,504.00 2,502.72 2,503.35 2,420.9K
10:25 2,503.51 2,505.28 2,503.06 2,504.92 2,684.7K
10:26 2,505.32 2,506.53 2,505.32 2,506.06 2,811.7K
10:27 2,506.32 2,508.37 2,506.28 2,508.34 2,574.6K
10:28 2,508.36 2,509.53 2,508.36 2,509.53 2,516.4K
10:29 2,509.27 2,511.03 2,509.27 2,511.02 2,295.8K
10:30 2,511.05 2,512.80 2,511.05 2,512.80 1,919.0K
10:31 2,512.90 2,512.90 2,512.35 2,512.35 2,286.5K
10:32 2,512.58 2,512.94 2,512.26 2,512.94 2,208.0K
10:33 2,512.69 2,512.82 2,511.60 2,511.89 1,671.9K
10:34 2,512.28 2,512.28 2,510.60 2,510.60 2,085.6K
10:35 2,510.52 2,510.52 2,509.16 2,509.16 2,131.2K
10:36 2,508.14 2,509.46 2,508.14 2,508.50 1,610.7K
10:37 2,508.84 2,509.20 2,508.12 2,508.43 1,431.7K
10:38 2,507.93 2,508.39 2,507.12 2,507.12 1,514.8K
10:39 2,507.02 2,507.45 2,506.12 2,506.84 2,352.6K
10:40 2,506.66 2,506.92 2,505.93 2,506.30 4,093.1K
10:41 2,505.74 2,506.20 2,505.51 2,505.82 2,105.5K
10:42 2,505.67 2,505.97 2,504.87 2,505.32 1,417.1K
10:43 2,504.91 2,505.55 2,504.61 2,505.55 1,148.5K
10:44 2,505.12 2,505.19 2,504.40 2,504.93 1,440.9K
10:45 2,504.85 2,505.80 2,504.72 2,504.72 991.2K
10:46 2,504.86 2,506.34 2,504.86 2,506.07 1,523.8K
10:47 2,505.99 2,506.10 2,505.21 2,505.44 1,298.5K
10:48 2,504.73 2,504.86 2,504.03 2,504.74 1,362.3K
10:49 2,505.05 2,505.16 2,503.28 2,503.70 1,204.5K
10:50 2,503.53 2,503.72 2,502.88 2,503.49 1,318.3K
10:51 2,503.77 2,503.77 2,503.12 2,503.12 1,310.6K
10:52 2,503.20 2,503.32 2,502.48 2,502.66 1,642.9K
10:53 2,501.91 2,502.40 2,501.41 2,501.41 4,347.0K
10:54 2,501.16 2,501.33 2,500.35 2,500.35 2,221.6K
10:55 2,500.19 2,500.19 2,497.94 2,498.70 1,529.2K
10:56 2,498.49 2,499.06 2,497.19 2,497.19 3,022.6K
10:57 2,497.18 2,497.37 2,495.54 2,495.54 4,774.8K
10:58 2,495.59 2,495.59 2,494.06 2,494.06 3,871.2K
10:59 2,494.20 2,494.20 2,491.48 2,491.48 4,647.4K
11:00 2,490.96 2,491.28 2,488.53 2,488.53 5,945.0K
11:01 2,488.61 2,488.61 2,485.84 2,486.19 5,930.2K
11:02 2,486.38 2,486.45 2,484.22 2,484.25 5,767.7K
11:03 2,484.43 2,484.43 2,480.04 2,480.04 6,611.5K
11:04 2,479.96 2,479.96 2,477.41 2,477.41 7,400.9K
11:05 2,477.19 2,477.19 2,474.64 2,474.75 5,962.7K
11:06 2,474.24 2,475.05 2,473.99 2,473.99 5,483.0K
11:07 2,474.08 2,474.08 2,472.00 2,472.21 6,658.8K
11:08 2,472.24 2,472.54 2,471.61 2,472.08 5,044.9K
11:09 2,472.66 2,474.07 2,472.03 2,474.07 7,052.1K
11:10 2,474.23 2,481.71 2,474.23 2,481.71 14,748.5K
11:11 2,482.08 2,489.24 2,482.08 2,489.24 3,669.6K
11:12 2,489.48 2,491.28 2,488.60 2,491.28 2,889.2K
11:13 2,491.06 2,492.63 2,491.06 2,492.39 2,805.5K
11:14 2,492.23 2,494.72 2,492.23 2,494.72 2,034.5K
11:15 2,494.59 2,494.84 2,493.90 2,494.49 7,864.8K
11:16 2,494.34 2,494.34 2,493.58 2,493.58 1,778.0K
11:17 2,493.60 2,493.60 2,492.37 2,492.56 1,894.6K
11:18 2,492.04 2,492.80 2,490.63 2,490.63 2,405.5K
11:19 2,490.88 2,490.93 2,489.32 2,489.73 1,265.4K
11:20 2,489.98 2,489.98 2,488.46 2,488.46 4,362.8K
11:21 2,488.45 2,488.45 2,486.78 2,487.04 1,996.2K
11:22 2,486.69 2,486.69 2,485.15 2,485.15 2,392.7K
11:23 2,485.34 2,485.34 2,483.49 2,483.49 1,543.9K
11:24 2,483.67 2,484.35 2,483.39 2,484.35 2,089.0K
11:25 2,483.46 2,484.00 2,482.82 2,483.50 1,814.3K
11:26 2,483.03 2,483.29 2,482.52 2,483.10 1,588.0K
11:27 2,483.13 2,483.68 2,482.37 2,482.82 2,039.6K
11:28 2,482.75 2,482.75 2,481.19 2,481.19 1,922.9K
11:29 2,480.96 2,480.98 2,479.03 2,479.03 3,053.3K
11:30 2,478.83 2,478.83 2,478.83 2,478.83 416.2K
11:31 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:32 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:33 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:34 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:35 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:36 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:37 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:38 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:39 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:40 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:41 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:42 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:43 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:44 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:45 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:46 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:47 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:48 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:49 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:50 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:51 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:52 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:53 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:54 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:55 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:56 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:57 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:58 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
11:59 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:00 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:01 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:02 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:03 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:04 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:05 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:06 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:07 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:08 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:09 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:10 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:11 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:12 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:13 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:14 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:15 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:16 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:17 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:18 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:19 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:20 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:21 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:22 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:23 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:24 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:25 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:26 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:27 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:28 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:29 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:30 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:31 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:32 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:33 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:34 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:35 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:36 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:37 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:38 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:39 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:40 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:41 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:42 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:43 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:44 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:45 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:46 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:47 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:48 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:49 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:50 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:51 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:52 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:53 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:54 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:55 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:56 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:57 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:58 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
12:59 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
13:00 2,478.83 2,478.83 2,471.16 2,472.86 20,048.6K
13:01 2,472.62 2,474.23 2,471.56 2,471.69 4,607.8K
13:02 2,471.68 2,471.84 2,468.76 2,469.24 6,091.9K
13:03 2,468.64 2,470.00 2,468.64 2,469.52 5,838.7K
13:04 2,468.88 2,471.26 2,468.78 2,471.07 4,312.6K
13:05 2,472.01 2,474.83 2,471.79 2,474.83 3,737.0K
13:06 2,475.28 2,479.35 2,475.12 2,479.35 4,522.0K
13:07 2,479.65 2,483.22 2,479.65 2,482.81 4,120.9K
13:08 2,483.16 2,485.65 2,483.16 2,485.65 3,726.3K
13:09 2,485.74 2,487.85 2,485.45 2,487.19 3,376.4K
13:10 2,487.55 2,489.02 2,486.53 2,488.79 3,453.8K
13:11 2,489.02 2,489.76 2,488.27 2,488.27 2,629.5K
13:12 2,488.01 2,488.15 2,486.12 2,486.62 3,181.6K
13:13 2,486.39 2,486.39 2,483.49 2,484.03 2,854.2K
13:14 2,483.37 2,483.37 2,481.15 2,481.27 2,521.1K
13:15 2,480.41 2,480.76 2,480.23 2,480.60 2,524.1K
13:16 2,480.63 2,481.32 2,480.15 2,480.95 1,786.7K
13:17 2,480.82 2,481.05 2,479.94 2,480.98 1,989.4K
13:18 2,480.82 2,482.33 2,480.82 2,482.33 2,457.7K
13:19 2,481.74 2,484.42 2,481.62 2,484.42 2,144.9K
13:20 2,484.28 2,486.82 2,484.28 2,486.82 2,160.2K
13:21 2,486.26 2,488.63 2,486.26 2,488.47 3,149.0K
13:22 2,488.82 2,491.43 2,488.48 2,491.43 2,698.3K
13:23 2,491.36 2,492.94 2,491.36 2,492.94 2,488.4K
13:24 2,492.23 2,494.09 2,492.10 2,493.99 2,774.1K
13:25 2,493.45 2,494.94 2,493.45 2,494.17 2,836.0K
13:26 2,494.11 2,494.83 2,493.87 2,494.20 2,821.8K
13:27 2,494.33 2,494.33 2,493.06 2,493.06 3,233.6K
13:28 2,493.18 2,493.71 2,492.68 2,493.19 2,327.8K
13:29 2,492.86 2,493.30 2,491.98 2,493.30 1,997.8K
13:30 2,493.19 2,493.26 2,492.41 2,493.09 2,003.5K
13:31 2,493.06 2,493.72 2,492.52 2,492.73 2,004.9K
13:32 2,492.68 2,494.19 2,492.68 2,494.12 2,024.5K
13:33 2,495.06 2,495.84 2,494.46 2,495.77 2,377.3K
13:34 2,496.11 2,496.66 2,495.19 2,496.09 1,556.0K
13:35 2,496.26 2,497.06 2,495.93 2,496.53 1,552.8K
13:36 2,496.46 2,498.48 2,496.23 2,498.06 1,920.2K
13:37 2,497.97 2,500.05 2,497.97 2,499.70 2,315.7K
13:38 2,499.90 2,500.88 2,499.77 2,500.88 2,817.4K
13:39 2,501.62 2,503.03 2,501.00 2,503.03 3,769.9K
13:40 2,502.80 2,504.45 2,502.80 2,504.45 3,174.4K
13:41 2,504.63 2,506.43 2,504.40 2,506.33 3,328.8K
13:42 2,505.86 2,508.24 2,505.86 2,508.21 3,729.1K
13:43 2,508.59 2,510.41 2,508.51 2,510.06 4,288.2K
13:44 2,510.19 2,510.98 2,509.65 2,510.10 2,840.1K
13:45 2,509.65 2,511.08 2,509.07 2,511.01 4,902.3K
13:46 2,511.35 2,511.35 2,510.12 2,510.70 2,663.2K
13:47 2,510.64 2,510.97 2,509.46 2,509.46 2,343.8K
13:48 2,509.64 2,509.72 2,508.65 2,508.91 2,385.4K
13:49 2,509.06 2,509.06 2,504.56 2,504.56 2,638.0K
13:50 2,503.94 2,503.99 2,502.02 2,502.02 3,933.6K
13:51 2,501.59 2,501.86 2,499.01 2,499.01 3,612.6K
13:52 2,499.47 2,499.47 2,496.62 2,496.62 3,278.7K
13:53 2,496.97 2,497.17 2,496.42 2,496.42 2,864.8K
13:54 2,496.20 2,497.36 2,496.20 2,496.24 1,824.8K
13:55 2,496.28 2,497.36 2,495.79 2,497.36 1,295.0K
13:56 2,497.25 2,497.90 2,496.92 2,497.35 1,708.2K
13:57 2,497.32 2,498.36 2,497.32 2,498.36 1,360.4K
13:58 2,498.36 2,499.24 2,497.92 2,498.52 1,432.3K
13:59 2,498.63 2,499.37 2,498.60 2,499.06 1,595.5K
14:00 2,499.32 2,502.14 2,499.32 2,502.14 2,446.0K
14:01 2,502.78 2,505.45 2,502.78 2,505.45 2,175.9K
14:02 2,506.12 2,507.36 2,505.80 2,507.36 2,650.0K
14:03 2,507.45 2,509.41 2,507.45 2,509.41 2,267.5K
14:04 2,509.90 2,513.19 2,509.90 2,513.04 3,011.8K
14:05 2,513.04 2,515.44 2,512.74 2,515.22 3,725.7K
14:06 2,515.39 2,517.17 2,515.39 2,516.42 4,231.1K
14:07 2,517.17 2,519.17 2,517.17 2,519.17 4,084.8K
14:08 2,519.36 2,520.86 2,518.94 2,520.84 3,542.8K
14:09 2,520.51 2,521.07 2,519.17 2,519.17 3,286.3K
14:10 2,519.10 2,519.32 2,518.40 2,518.40 2,960.2K
14:11 2,517.60 2,518.56 2,517.52 2,518.07 4,672.4K
14:12 2,518.13 2,518.47 2,516.38 2,516.71 3,209.5K
14:13 2,517.02 2,517.02 2,513.14 2,513.14 4,101.6K
14:14 2,512.85 2,512.89 2,508.40 2,508.40 3,081.8K
14:15 2,507.98 2,508.36 2,505.91 2,505.91 3,381.3K
14:16 2,505.14 2,505.57 2,503.93 2,503.95 3,272.3K
14:17 2,503.94 2,504.38 2,502.75 2,502.75 1,994.3K
14:18 2,503.45 2,504.66 2,503.45 2,504.66 2,025.6K
14:19 2,505.11 2,507.45 2,505.11 2,507.45 1,792.4K
14:20 2,507.79 2,510.34 2,507.79 2,510.34 2,315.5K
14:21 2,510.83 2,512.22 2,510.55 2,512.22 1,909.3K
14:22 2,512.44 2,513.15 2,511.89 2,512.43 2,035.1K
14:23 2,512.67 2,513.30 2,512.55 2,513.05 1,785.0K
14:24 2,513.39 2,514.00 2,513.34 2,513.87 2,180.7K
14:25 2,514.08 2,514.62 2,513.51 2,514.62 2,226.4K
14:26 2,514.76 2,515.45 2,514.59 2,515.45 2,157.1K
14:27 2,515.19 2,516.32 2,514.97 2,516.23 2,676.5K
14:28 2,515.90 2,516.10 2,515.19 2,515.61 8,167.2K
14:29 2,515.79 2,517.71 2,515.79 2,517.36 3,869.9K
14:30 2,517.34 2,517.34 2,513.00 2,514.32 344.9K
14:31 2,514.32 2,515.80 2,514.32 2,515.80 500.0K
14:32 2,515.80 2,516.36 2,515.41 2,515.75 0.0K
14:33 2,515.75 2,515.75 2,515.31 2,515.52 0.0K
14:34 2,515.57 2,515.64 2,515.30 2,515.30 971.0K
14:35 2,515.32 2,515.61 2,515.26 2,515.48 0.0K
14:36 2,515.44 2,515.67 2,515.22 2,515.22 100.0K
14:37 2,514.39 2,514.61 2,514.17 2,514.61 0.0K
14:38 2,514.59 2,515.10 2,514.59 2,515.10 0.0K
14:39 2,515.10 2,515.24 2,515.00 2,515.21 0.0K
14:40 2,515.21 2,516.01 2,515.15 2,515.75 0.0K
14:41 2,516.09 2,516.09 2,515.58 2,515.73 861.0K
14:42 2,515.89 2,515.94 2,515.53 2,515.72 40.0K
14:43 2,515.96 2,518.91 2,515.96 2,518.66 0.0K
14:44 2,519.59 2,521.01 2,519.59 2,520.97 0.0K
14:45 2,520.88 2,520.88 2,520.13 2,520.13 23,514.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし