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 2,520.88 2,551.36 2,520.88 2,547.24 0.0K
09:01 2,547.00 2,549.58 2,547.00 2,549.58 0.0K
09:02 2,549.54 2,550.36 2,549.54 2,550.36 0.0K
09:03 2,550.36 2,551.36 2,550.36 2,551.22 0.0K
09:04 2,551.36 2,551.39 2,549.67 2,551.39 160.0K
09:05 2,551.57 2,552.19 2,551.57 2,552.13 0.0K
09:06 2,552.18 2,552.60 2,552.18 2,552.60 0.0K
09:07 2,552.60 2,552.88 2,552.60 2,552.88 175.0K
09:08 2,552.88 2,553.20 2,552.72 2,553.20 0.0K
09:09 2,553.27 2,553.79 2,553.27 2,553.79 0.0K
09:10 2,553.71 2,554.17 2,553.64 2,554.05 0.0K
09:11 2,554.33 2,554.72 2,554.31 2,554.72 0.0K
09:12 2,554.72 2,554.78 2,553.32 2,553.38 40.0K
09:13 2,552.37 2,553.03 2,552.37 2,553.03 0.0K
09:14 2,552.63 2,553.88 2,552.63 2,553.88 0.0K
09:15 2,520.88 2,551.75 2,520.88 2,551.32 25,099.5K
09:16 2,550.55 2,552.52 2,550.55 2,552.52 4,975.3K
09:17 2,552.72 2,552.72 2,550.99 2,552.35 5,595.8K
09:18 2,551.78 2,551.78 2,550.32 2,550.32 5,011.8K
09:19 2,550.66 2,551.30 2,549.00 2,549.00 4,480.5K
09:20 2,548.57 2,548.57 2,544.20 2,544.20 4,212.5K
09:21 2,544.27 2,544.78 2,542.49 2,542.49 4,055.3K
09:22 2,542.19 2,542.82 2,540.98 2,540.98 2,682.4K
09:23 2,540.72 2,540.87 2,540.04 2,540.10 3,820.7K
09:24 2,539.73 2,539.73 2,537.49 2,537.92 4,476.5K
09:25 2,538.08 2,539.13 2,537.91 2,538.63 3,917.1K
09:26 2,538.73 2,539.03 2,538.23 2,538.40 4,030.7K
09:27 2,538.45 2,539.62 2,538.37 2,539.10 4,368.1K
09:28 2,538.53 2,540.35 2,538.08 2,538.08 11,644.9K
09:29 2,537.81 2,538.27 2,537.21 2,538.27 6,765.1K
09:30 2,538.39 2,540.47 2,538.12 2,540.15 7,203.9K
09:31 2,540.69 2,542.75 2,540.40 2,542.75 5,986.2K
09:32 2,541.57 2,543.60 2,541.20 2,543.60 2,824.4K
09:33 2,543.39 2,545.51 2,543.39 2,545.51 3,733.6K
09:34 2,545.81 2,548.14 2,545.81 2,547.34 4,298.0K
09:35 2,547.95 2,551.36 2,547.95 2,550.99 7,982.3K
09:36 2,551.90 2,554.16 2,551.38 2,554.16 9,076.4K
09:37 2,553.79 2,555.68 2,553.79 2,555.59 4,351.7K
09:38 2,555.76 2,556.96 2,555.26 2,555.59 4,437.1K
09:39 2,555.54 2,556.56 2,555.54 2,556.34 4,062.9K
09:40 2,555.59 2,556.61 2,555.30 2,556.61 4,688.3K
09:41 2,555.83 2,556.13 2,555.35 2,556.05 4,071.7K
09:42 2,555.94 2,556.42 2,555.11 2,556.05 4,204.8K
09:43 2,556.24 2,556.82 2,555.74 2,556.38 5,996.4K
09:44 2,556.17 2,557.05 2,556.13 2,556.15 6,071.6K
09:45 2,555.80 2,557.00 2,555.80 2,557.00 4,507.7K
09:46 2,556.67 2,556.67 2,555.97 2,556.21 4,233.5K
09:47 2,556.05 2,556.57 2,555.69 2,556.28 7,186.6K
09:48 2,555.89 2,556.47 2,555.86 2,555.86 5,769.8K
09:49 2,556.33 2,556.82 2,556.12 2,556.72 3,838.0K
09:50 2,556.81 2,557.06 2,556.32 2,556.95 2,917.5K
09:51 2,557.28 2,557.28 2,555.94 2,556.81 4,127.8K
09:52 2,557.35 2,557.35 2,555.76 2,555.76 4,336.9K
09:53 2,555.60 2,556.07 2,554.94 2,554.94 2,798.0K
09:54 2,555.71 2,555.92 2,555.11 2,555.74 2,925.9K
09:55 2,555.74 2,556.04 2,555.28 2,555.47 2,521.0K
09:56 2,555.70 2,556.22 2,555.57 2,555.81 3,564.9K
09:57 2,555.63 2,555.90 2,555.23 2,555.67 3,365.9K
09:58 2,555.51 2,555.60 2,554.23 2,554.70 2,634.6K
09:59 2,554.23 2,554.23 2,553.22 2,553.68 4,461.9K
10:00 2,553.29 2,554.07 2,552.80 2,553.11 2,809.7K
10:01 2,553.53 2,553.53 2,552.43 2,553.01 2,289.1K
10:02 2,552.94 2,552.94 2,551.53 2,551.53 3,427.0K
10:03 2,551.70 2,552.32 2,551.57 2,551.92 2,944.0K
10:04 2,552.21 2,553.13 2,552.08 2,553.05 5,313.1K
10:05 2,554.03 2,555.88 2,553.73 2,555.88 4,974.9K
10:06 2,555.61 2,556.36 2,555.11 2,556.12 3,759.4K
10:07 2,555.83 2,557.56 2,555.63 2,557.56 3,062.2K
10:08 2,557.55 2,557.83 2,556.93 2,557.73 2,503.1K
10:09 2,557.97 2,558.84 2,557.51 2,558.69 2,965.3K
10:10 2,559.01 2,559.06 2,557.25 2,557.25 3,168.8K
10:11 2,557.17 2,557.65 2,556.10 2,556.10 3,051.1K
10:12 2,555.26 2,555.60 2,554.22 2,555.00 3,427.5K
10:13 2,554.26 2,554.94 2,554.10 2,554.15 2,337.7K
10:14 2,554.35 2,554.89 2,553.90 2,554.24 2,341.1K
10:15 2,554.40 2,554.87 2,554.06 2,554.27 2,741.8K
10:16 2,554.18 2,554.79 2,553.96 2,554.52 2,553.1K
10:17 2,555.04 2,555.04 2,553.13 2,553.13 2,190.6K
10:18 2,552.74 2,552.80 2,551.43 2,551.43 2,887.9K
10:19 2,551.34 2,551.94 2,550.07 2,550.07 1,855.4K
10:20 2,550.23 2,550.52 2,549.84 2,549.84 2,575.5K
10:21 2,549.80 2,549.80 2,548.65 2,548.65 2,362.0K
10:22 2,548.58 2,549.38 2,547.84 2,548.66 1,675.5K
10:23 2,548.30 2,548.73 2,547.74 2,548.28 2,476.1K
10:24 2,548.10 2,548.10 2,546.30 2,546.39 2,324.3K
10:25 2,546.18 2,546.82 2,545.89 2,546.15 1,847.0K
10:26 2,545.89 2,546.97 2,545.42 2,546.97 1,338.6K
10:27 2,546.36 2,547.22 2,546.17 2,546.88 1,646.8K
10:28 2,547.04 2,547.63 2,546.74 2,546.74 1,510.6K
10:29 2,547.09 2,548.17 2,546.96 2,547.63 1,733.1K
10:30 2,547.84 2,548.06 2,547.01 2,547.65 953.0K
10:31 2,547.63 2,548.16 2,546.88 2,547.74 1,859.4K
10:32 2,547.45 2,548.27 2,546.84 2,547.89 1,182.4K
10:33 2,547.35 2,548.28 2,546.81 2,547.59 1,355.6K
10:34 2,547.31 2,547.60 2,546.40 2,546.98 1,305.1K
10:35 2,546.50 2,546.74 2,546.06 2,546.61 1,340.7K
10:36 2,546.43 2,546.49 2,545.64 2,546.35 1,243.1K
10:37 2,546.41 2,546.98 2,546.14 2,546.67 1,507.7K
10:38 2,546.53 2,547.64 2,546.45 2,547.64 1,186.5K
10:39 2,547.28 2,547.73 2,546.77 2,547.72 935.8K
10:40 2,547.72 2,548.35 2,547.59 2,548.35 1,137.7K
10:41 2,549.01 2,549.38 2,548.19 2,549.38 1,230.4K
10:42 2,549.16 2,550.56 2,549.00 2,550.42 1,312.6K
10:43 2,550.43 2,551.34 2,550.17 2,551.25 1,595.8K
10:44 2,551.02 2,552.26 2,550.79 2,551.88 2,818.9K
10:45 2,552.51 2,553.27 2,551.81 2,552.83 2,139.8K
10:46 2,552.18 2,552.37 2,551.15 2,551.15 1,101.0K
10:47 2,551.11 2,552.72 2,550.93 2,552.28 871.1K
10:48 2,551.78 2,552.32 2,551.10 2,551.10 2,125.4K
10:49 2,551.46 2,552.11 2,550.81 2,551.23 1,252.7K
10:50 2,551.02 2,551.84 2,551.02 2,551.75 1,770.2K
10:51 2,551.78 2,553.01 2,551.59 2,553.01 2,742.0K
10:52 2,552.34 2,553.64 2,552.33 2,553.64 1,901.1K
10:53 2,553.18 2,553.99 2,552.97 2,553.99 1,262.9K
10:54 2,554.09 2,554.74 2,553.15 2,554.11 1,083.1K
10:55 2,553.82 2,554.79 2,553.82 2,554.12 1,294.8K
10:56 2,553.50 2,554.09 2,552.97 2,552.97 1,756.5K
10:57 2,552.94 2,552.94 2,552.34 2,552.76 1,156.7K
10:58 2,552.53 2,552.53 2,551.62 2,552.12 1,482.3K
10:59 2,551.80 2,551.95 2,550.47 2,550.81 1,710.3K
11:00 2,550.79 2,551.83 2,550.47 2,551.83 1,536.3K
11:01 2,551.28 2,551.59 2,550.41 2,550.86 940.2K
11:02 2,550.16 2,550.70 2,550.08 2,550.57 750.2K
11:03 2,550.35 2,551.17 2,550.35 2,550.35 1,202.9K
11:04 2,550.71 2,551.02 2,549.94 2,549.94 1,791.1K
11:05 2,550.04 2,550.97 2,550.04 2,550.51 1,285.3K
11:06 2,550.96 2,550.96 2,550.22 2,550.27 933.0K
11:07 2,550.18 2,550.88 2,549.83 2,550.02 836.1K
11:08 2,550.02 2,550.03 2,549.23 2,549.77 1,065.7K
11:09 2,549.71 2,549.71 2,548.83 2,548.93 2,050.3K
11:10 2,549.39 2,549.61 2,548.93 2,549.24 856.2K
11:11 2,549.31 2,549.59 2,548.50 2,549.07 878.3K
11:12 2,549.32 2,549.32 2,548.41 2,548.86 1,042.1K
11:13 2,548.55 2,548.89 2,547.90 2,548.09 995.5K
11:14 2,547.92 2,548.68 2,547.53 2,547.98 1,052.3K
11:15 2,547.94 2,548.30 2,546.50 2,546.50 1,642.2K
11:16 2,546.34 2,546.42 2,545.53 2,545.89 1,950.2K
11:17 2,545.29 2,545.52 2,544.95 2,545.03 1,180.1K
11:18 2,545.30 2,545.37 2,544.38 2,544.38 1,029.5K
11:19 2,544.51 2,545.20 2,544.44 2,544.88 1,349.2K
11:20 2,544.54 2,544.67 2,543.04 2,543.64 2,028.5K
11:21 2,542.90 2,542.99 2,542.68 2,542.68 2,445.1K
11:22 2,542.95 2,543.15 2,542.22 2,542.22 2,210.8K
11:23 2,542.37 2,542.80 2,541.50 2,541.57 1,317.7K
11:24 2,541.56 2,542.38 2,541.51 2,541.97 979.8K
11:25 2,541.84 2,542.11 2,541.66 2,541.69 1,572.8K
11:26 2,541.53 2,541.64 2,540.90 2,541.57 1,014.0K
11:27 2,541.38 2,541.63 2,541.03 2,541.25 1,263.2K
11:28 2,541.73 2,541.73 2,540.36 2,540.60 1,416.3K
11:29 2,540.02 2,540.71 2,540.02 2,540.71 1,647.2K
11:30 2,541.11 2,541.11 2,541.11 2,541.11 317.8K
11:31 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:32 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:33 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:34 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:35 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:36 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:37 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:38 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:39 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:40 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:41 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:42 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:43 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:44 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:45 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:46 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:47 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:48 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:49 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:50 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:51 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:52 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:53 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:54 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:55 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:56 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:57 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:58 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
11:59 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:00 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:01 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:02 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:03 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:04 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:05 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:06 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:07 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:08 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:09 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:10 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:11 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:12 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:13 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:14 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:15 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:16 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:17 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:18 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:19 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:20 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:21 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:22 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:23 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:24 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:25 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:26 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:27 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:28 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:29 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:30 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:31 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:32 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:33 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:34 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:35 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:36 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:37 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:38 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:39 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:40 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:41 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:42 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:43 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:44 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:45 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:46 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:47 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:48 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:49 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:50 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:51 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:52 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:53 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:54 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:55 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:56 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:57 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:58 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
12:59 2,541.11 2,541.11 2,541.11 2,541.11 0.0K
13:00 2,541.11 2,541.11 2,537.91 2,537.91 14,695.4K
13:01 2,538.03 2,538.60 2,537.45 2,537.68 5,397.1K
13:02 2,537.22 2,537.63 2,536.33 2,537.63 3,550.9K
13:03 2,537.46 2,538.18 2,537.00 2,538.05 3,580.9K
13:04 2,538.05 2,538.27 2,537.39 2,537.87 3,541.4K
13:05 2,538.21 2,538.39 2,537.56 2,537.89 2,491.0K
13:06 2,538.21 2,540.37 2,537.44 2,540.37 3,162.6K
13:07 2,540.86 2,542.63 2,540.49 2,542.63 2,621.5K
13:08 2,542.41 2,543.44 2,542.21 2,543.15 3,033.7K
13:09 2,543.52 2,546.15 2,543.11 2,546.01 2,326.3K
13:10 2,546.35 2,547.43 2,546.35 2,547.22 2,920.4K
13:11 2,546.58 2,548.18 2,546.58 2,547.92 2,328.5K
13:12 2,547.34 2,548.57 2,547.34 2,548.24 2,360.9K
13:13 2,548.29 2,549.12 2,547.83 2,548.47 3,669.4K
13:14 2,548.39 2,549.00 2,548.23 2,548.84 2,499.9K
13:15 2,549.54 2,550.10 2,549.05 2,549.05 2,755.9K
13:16 2,548.57 2,549.68 2,548.57 2,549.58 2,728.2K
13:17 2,549.37 2,550.27 2,549.09 2,550.10 2,897.0K
13:18 2,550.24 2,550.28 2,549.66 2,550.01 5,743.0K
13:19 2,549.71 2,550.31 2,549.42 2,550.03 3,892.5K
13:20 2,549.73 2,549.94 2,549.33 2,549.94 2,453.3K
13:21 2,549.66 2,550.36 2,549.66 2,550.21 2,090.1K
13:22 2,550.98 2,551.13 2,549.50 2,549.50 2,647.3K
13:23 2,549.49 2,550.35 2,548.03 2,548.48 2,531.3K
13:24 2,548.18 2,548.18 2,546.83 2,546.83 2,030.1K
13:25 2,547.11 2,547.11 2,545.80 2,545.80 2,176.3K
13:26 2,545.31 2,545.37 2,544.42 2,544.42 2,379.6K
13:27 2,544.75 2,545.28 2,544.56 2,544.64 2,143.0K
13:28 2,544.57 2,545.23 2,543.84 2,543.84 1,917.2K
13:29 2,544.68 2,544.68 2,543.47 2,544.24 2,204.7K
13:30 2,544.24 2,544.81 2,544.09 2,544.18 2,112.2K
13:31 2,544.46 2,544.87 2,543.76 2,544.38 1,343.5K
13:32 2,544.75 2,544.75 2,543.47 2,544.21 2,510.0K
13:33 2,543.87 2,544.25 2,542.23 2,542.23 2,643.4K
13:34 2,541.87 2,542.13 2,540.60 2,540.60 3,024.6K
13:35 2,541.34 2,541.34 2,539.89 2,539.95 2,938.3K
13:36 2,540.40 2,540.40 2,538.91 2,538.91 3,484.6K
13:37 2,538.61 2,539.12 2,537.99 2,538.31 3,220.2K
13:38 2,538.53 2,538.90 2,537.79 2,538.11 2,932.6K
13:39 2,538.34 2,538.76 2,537.88 2,537.88 2,547.5K
13:40 2,538.22 2,539.14 2,538.02 2,538.73 2,463.2K
13:41 2,539.00 2,539.00 2,538.11 2,538.71 2,138.1K
13:42 2,538.44 2,539.02 2,538.05 2,538.58 2,167.3K
13:43 2,538.52 2,539.35 2,538.36 2,538.85 3,892.6K
13:44 2,539.25 2,539.64 2,538.68 2,539.20 4,420.9K
13:45 2,539.02 2,539.46 2,538.90 2,539.46 3,487.5K
13:46 2,539.34 2,540.17 2,539.34 2,540.00 1,519.0K
13:47 2,539.39 2,540.12 2,539.20 2,539.80 2,594.1K
13:48 2,540.09 2,540.09 2,538.54 2,538.87 2,728.5K
13:49 2,538.77 2,538.77 2,537.70 2,537.70 2,985.3K
13:50 2,538.33 2,538.34 2,537.41 2,537.41 1,868.1K
13:51 2,537.64 2,537.96 2,537.18 2,537.48 1,778.2K
13:52 2,537.44 2,539.00 2,537.34 2,539.00 1,929.2K
13:53 2,538.52 2,539.58 2,538.31 2,539.58 1,547.7K
13:54 2,539.31 2,540.07 2,539.27 2,540.03 1,665.7K
13:55 2,540.09 2,541.23 2,540.09 2,541.23 2,560.5K
13:56 2,541.47 2,542.26 2,541.21 2,542.13 2,024.5K
13:57 2,542.28 2,544.70 2,542.28 2,544.70 4,914.5K
13:58 2,545.18 2,549.19 2,545.18 2,549.19 7,478.5K
13:59 2,549.05 2,550.40 2,548.72 2,549.70 5,051.9K
14:00 2,549.80 2,549.92 2,549.32 2,549.64 3,465.3K
14:01 2,549.45 2,550.27 2,548.92 2,549.34 3,048.3K
14:02 2,548.49 2,548.65 2,547.48 2,547.70 2,544.2K
14:03 2,547.05 2,547.31 2,546.19 2,546.34 2,604.8K
14:04 2,546.34 2,546.38 2,545.22 2,545.42 1,447.7K
14:05 2,545.48 2,546.38 2,545.48 2,546.10 1,761.1K
14:06 2,546.43 2,547.88 2,546.43 2,547.88 2,363.6K
14:07 2,547.77 2,548.00 2,546.93 2,546.93 1,805.5K
14:08 2,547.02 2,547.28 2,546.43 2,546.60 1,766.8K
14:09 2,547.03 2,547.08 2,546.52 2,546.87 1,404.3K
14:10 2,546.69 2,547.03 2,546.29 2,547.03 1,283.3K
14:11 2,546.93 2,547.21 2,546.41 2,547.18 1,365.3K
14:12 2,547.49 2,548.12 2,547.20 2,547.22 1,777.0K
14:13 2,547.04 2,548.09 2,547.04 2,547.73 2,510.6K
14:14 2,547.64 2,548.20 2,547.07 2,548.11 2,031.4K
14:15 2,548.70 2,548.82 2,548.22 2,548.53 2,704.1K
14:16 2,548.61 2,549.70 2,548.61 2,549.70 1,765.2K
14:17 2,549.57 2,550.07 2,549.23 2,549.23 2,122.2K
14:18 2,549.96 2,550.25 2,549.22 2,549.30 2,059.1K
14:19 2,550.04 2,551.15 2,549.75 2,550.38 2,164.3K
14:20 2,549.89 2,550.93 2,549.82 2,550.62 3,629.1K
14:21 2,550.49 2,552.87 2,550.49 2,552.18 3,488.9K
14:22 2,552.94 2,552.94 2,552.19 2,552.35 3,547.0K
14:23 2,552.29 2,552.62 2,551.99 2,552.33 2,206.6K
14:24 2,552.44 2,552.84 2,551.62 2,551.62 2,753.1K
14:25 2,551.26 2,551.74 2,550.38 2,550.43 4,609.9K
14:26 2,550.12 2,550.80 2,549.88 2,550.27 3,719.5K
14:27 2,550.40 2,551.16 2,550.19 2,550.29 3,036.5K
14:28 2,550.41 2,551.07 2,549.64 2,551.00 3,903.6K
14:29 2,550.77 2,551.44 2,550.32 2,550.32 3,122.9K
14:30 2,550.38 2,550.38 2,548.64 2,549.35 1,198.1K
14:31 2,549.33 2,549.34 2,549.02 2,549.17 0.0K
14:32 2,549.17 2,549.42 2,548.86 2,549.02 0.0K
14:33 2,549.33 2,549.33 2,547.94 2,547.94 0.0K
14:34 2,547.94 2,548.04 2,547.80 2,547.80 0.0K
14:35 2,547.80 2,547.86 2,547.66 2,547.66 5,500.0K
14:36 2,547.67 2,548.47 2,547.67 2,548.43 0.0K
14:37 2,548.45 2,548.67 2,548.44 2,548.58 0.0K
14:38 2,548.56 2,548.89 2,548.51 2,548.89 0.0K
14:39 2,548.89 2,548.89 2,548.33 2,548.69 1,851.0K
14:40 2,548.50 2,548.86 2,548.41 2,548.86 0.0K
14:41 2,549.00 2,549.09 2,548.90 2,549.07 0.0K
14:42 2,549.07 2,549.48 2,549.07 2,549.35 0.0K
14:43 2,549.48 2,550.60 2,549.48 2,550.48 0.0K
14:44 2,550.45 2,553.05 2,550.45 2,553.05 0.0K
14:45 2,553.01 2,553.06 2,553.01 2,553.06 26,633.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし