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 2,553.01 2,583.30 2,553.01 2,581.39 0.0K
09:01 2,581.43 2,582.44 2,576.69 2,582.13 0.0K
09:02 2,582.13 2,583.46 2,582.00 2,583.46 0.0K
09:03 2,583.57 2,583.70 2,582.98 2,582.98 0.0K
09:04 2,582.93 2,584.93 2,582.93 2,584.32 55.0K
09:05 2,584.40 2,584.58 2,584.23 2,584.58 0.0K
09:06 2,584.60 2,585.02 2,584.60 2,584.91 0.0K
09:07 2,584.82 2,584.82 2,584.39 2,584.47 0.0K
09:08 2,584.15 2,584.54 2,583.63 2,583.65 0.0K
09:09 2,583.69 2,584.20 2,583.69 2,584.07 0.0K
09:10 2,584.07 2,584.17 2,583.80 2,583.80 0.0K
09:11 2,583.80 2,583.80 2,583.45 2,583.45 0.0K
09:12 2,583.42 2,583.42 2,582.02 2,582.08 0.0K
09:13 2,582.06 2,582.41 2,581.65 2,581.65 0.0K
09:14 2,581.60 2,581.82 2,581.29 2,581.33 0.0K
09:15 2,553.01 2,580.19 2,553.01 2,579.11 19,187.0K
09:16 2,576.75 2,578.52 2,576.61 2,578.52 4,723.0K
09:17 2,578.46 2,579.82 2,577.88 2,577.98 5,446.0K
09:18 2,578.19 2,578.19 2,573.35 2,573.84 5,038.2K
09:19 2,572.81 2,572.81 2,568.80 2,568.80 6,047.2K
09:20 2,568.83 2,568.83 2,565.35 2,565.38 5,832.0K
09:21 2,564.93 2,564.93 2,562.17 2,562.17 5,681.3K
09:22 2,561.06 2,561.55 2,560.24 2,560.51 7,697.1K
09:23 2,560.30 2,560.51 2,558.92 2,559.81 6,708.3K
09:24 2,559.77 2,559.77 2,558.16 2,558.80 5,062.6K
09:25 2,558.06 2,559.25 2,558.06 2,558.82 3,941.2K
09:26 2,559.51 2,559.91 2,557.38 2,559.39 6,249.3K
09:27 2,559.55 2,560.65 2,559.18 2,560.65 4,565.8K
09:28 2,560.68 2,561.15 2,559.74 2,559.74 4,454.6K
09:29 2,561.19 2,561.79 2,560.66 2,561.74 3,533.4K
09:30 2,561.72 2,562.44 2,561.29 2,561.57 4,988.9K
09:31 2,562.03 2,562.35 2,561.12 2,561.79 4,081.3K
09:32 2,562.17 2,562.47 2,560.83 2,561.42 3,687.4K
09:33 2,561.11 2,561.67 2,559.52 2,559.60 3,661.5K
09:34 2,558.90 2,558.90 2,556.28 2,556.28 3,672.0K
09:35 2,556.90 2,556.90 2,553.96 2,554.95 5,557.9K
09:36 2,554.34 2,554.92 2,552.93 2,554.15 4,460.2K
09:37 2,554.39 2,554.39 2,552.07 2,552.07 3,547.7K
09:38 2,552.32 2,552.38 2,551.38 2,552.20 5,095.9K
09:39 2,552.00 2,552.79 2,551.63 2,552.79 3,142.7K
09:40 2,552.72 2,552.72 2,552.10 2,552.35 2,973.0K
09:41 2,551.39 2,551.94 2,550.36 2,550.41 4,747.2K
09:42 2,550.72 2,550.92 2,549.79 2,549.80 3,671.6K
09:43 2,550.39 2,550.39 2,548.11 2,548.80 3,579.6K
09:44 2,548.09 2,548.45 2,547.81 2,548.33 3,866.6K
09:45 2,547.83 2,547.83 2,545.11 2,545.11 4,756.1K
09:46 2,545.09 2,545.21 2,543.05 2,543.05 3,811.0K
09:47 2,542.91 2,542.91 2,541.20 2,541.20 5,142.1K
09:48 2,541.25 2,541.25 2,539.83 2,540.37 4,314.9K
09:49 2,540.00 2,541.54 2,540.00 2,541.54 3,637.5K
09:50 2,542.00 2,543.51 2,541.51 2,543.51 4,059.2K
09:51 2,543.58 2,546.48 2,543.58 2,546.36 5,369.2K
09:52 2,547.07 2,549.68 2,547.07 2,549.68 5,279.9K
09:53 2,550.42 2,553.98 2,550.42 2,553.98 3,700.0K
09:54 2,554.44 2,557.29 2,554.44 2,556.87 3,955.1K
09:55 2,557.57 2,559.47 2,557.57 2,558.85 2,525.3K
09:56 2,558.80 2,559.81 2,558.76 2,559.74 3,036.3K
09:57 2,559.70 2,560.76 2,559.70 2,560.56 5,394.7K
09:58 2,560.52 2,562.28 2,560.52 2,562.28 3,980.2K
09:59 2,562.25 2,563.42 2,562.25 2,563.28 3,355.0K
10:00 2,563.37 2,563.73 2,563.02 2,563.61 3,231.1K
10:01 2,563.94 2,566.45 2,563.94 2,566.45 5,392.6K
10:02 2,566.60 2,569.06 2,565.79 2,569.06 3,269.9K
10:03 2,568.88 2,569.87 2,568.61 2,569.35 4,240.6K
10:04 2,570.13 2,570.64 2,569.62 2,570.64 3,867.7K
10:05 2,570.59 2,570.59 2,569.00 2,569.61 4,753.6K
10:06 2,569.89 2,570.21 2,568.41 2,569.79 4,033.6K
10:07 2,569.76 2,570.85 2,569.76 2,570.85 3,078.2K
10:08 2,570.35 2,571.03 2,570.33 2,570.40 3,089.0K
10:09 2,570.80 2,571.00 2,569.88 2,570.40 3,969.6K
10:10 2,570.14 2,570.47 2,569.60 2,570.20 4,301.5K
10:11 2,571.04 2,571.38 2,570.02 2,571.25 3,249.8K
10:12 2,571.05 2,573.25 2,571.05 2,572.99 3,214.1K
10:13 2,572.84 2,573.46 2,572.26 2,573.16 3,356.4K
10:14 2,572.52 2,573.30 2,572.45 2,572.65 2,795.0K
10:15 2,572.40 2,573.39 2,572.16 2,572.53 2,346.5K
10:16 2,572.53 2,572.70 2,571.87 2,572.13 2,164.4K
10:17 2,572.12 2,572.23 2,571.16 2,571.83 2,103.2K
10:18 2,572.28 2,572.58 2,571.39 2,571.39 3,042.0K
10:19 2,571.55 2,571.96 2,570.64 2,570.66 2,502.1K
10:20 2,571.21 2,571.60 2,570.45 2,571.07 2,172.3K
10:21 2,570.91 2,572.02 2,570.75 2,571.63 1,875.2K
10:22 2,571.27 2,571.32 2,570.50 2,570.90 2,323.7K
10:23 2,571.18 2,571.47 2,570.62 2,571.47 1,667.3K
10:24 2,571.59 2,572.78 2,571.59 2,572.57 2,406.1K
10:25 2,572.64 2,574.42 2,572.64 2,574.42 3,517.8K
10:26 2,573.96 2,575.61 2,573.71 2,575.25 2,679.8K
10:27 2,574.96 2,575.47 2,574.67 2,574.86 2,843.8K
10:28 2,574.78 2,574.78 2,573.46 2,573.51 1,964.0K
10:29 2,573.71 2,574.46 2,573.61 2,573.91 1,690.7K
10:30 2,573.83 2,574.40 2,573.25 2,573.25 1,770.9K
10:31 2,573.09 2,574.84 2,572.89 2,574.46 1,263.3K
10:32 2,574.81 2,575.38 2,574.35 2,574.51 1,401.9K
10:33 2,574.67 2,575.10 2,574.39 2,574.92 1,747.0K
10:34 2,574.70 2,576.28 2,574.70 2,576.28 1,574.8K
10:35 2,576.75 2,576.75 2,575.74 2,576.70 1,921.2K
10:36 2,576.37 2,576.41 2,575.86 2,575.86 2,902.6K
10:37 2,576.35 2,576.35 2,575.52 2,575.71 2,171.5K
10:38 2,575.76 2,576.26 2,575.63 2,576.05 2,357.9K
10:39 2,576.11 2,576.66 2,575.62 2,576.52 1,605.3K
10:40 2,575.95 2,576.11 2,575.24 2,575.58 2,829.2K
10:41 2,575.57 2,575.91 2,574.53 2,574.53 1,386.7K
10:42 2,574.30 2,574.57 2,573.96 2,574.57 1,572.0K
10:43 2,574.28 2,574.78 2,574.24 2,574.61 1,272.7K
10:44 2,574.47 2,574.47 2,572.92 2,572.92 1,805.3K
10:45 2,573.19 2,573.44 2,572.46 2,572.83 1,270.6K
10:46 2,572.30 2,572.86 2,571.73 2,571.99 1,574.1K
10:47 2,571.99 2,571.99 2,571.22 2,571.48 1,279.4K
10:48 2,571.49 2,571.72 2,571.24 2,571.27 4,416.3K
10:49 2,571.15 2,571.30 2,569.84 2,569.84 1,705.5K
10:50 2,569.82 2,569.82 2,569.09 2,569.40 6,172.8K
10:51 2,569.61 2,569.61 2,567.75 2,568.45 1,981.3K
10:52 2,568.42 2,568.44 2,567.36 2,567.93 1,910.4K
10:53 2,567.39 2,567.39 2,565.27 2,566.39 3,396.0K
10:54 2,565.90 2,565.90 2,564.49 2,564.49 1,787.3K
10:55 2,564.30 2,564.71 2,564.17 2,564.41 1,947.6K
10:56 2,564.33 2,564.33 2,563.46 2,563.69 2,406.4K
10:57 2,564.02 2,564.03 2,562.98 2,563.33 1,574.5K
10:58 2,563.30 2,563.44 2,562.78 2,562.78 1,385.8K
10:59 2,563.02 2,563.31 2,562.53 2,562.57 1,271.0K
11:00 2,562.82 2,563.47 2,562.82 2,563.23 1,723.0K
11:01 2,563.21 2,563.82 2,562.84 2,563.82 1,371.0K
11:02 2,563.89 2,564.05 2,563.00 2,563.97 1,207.1K
11:03 2,563.83 2,564.56 2,563.59 2,563.96 1,568.0K
11:04 2,564.33 2,565.05 2,563.97 2,564.47 1,557.7K
11:05 2,565.02 2,565.12 2,564.00 2,564.72 1,316.2K
11:06 2,564.63 2,565.83 2,564.63 2,565.55 1,389.3K
11:07 2,565.75 2,565.95 2,564.75 2,565.02 1,280.7K
11:08 2,564.88 2,565.97 2,564.88 2,565.97 1,024.9K
11:09 2,566.13 2,566.13 2,565.24 2,565.40 924.7K
11:10 2,564.80 2,564.80 2,564.46 2,564.47 1,018.3K
11:11 2,564.88 2,564.88 2,564.01 2,564.01 891.4K
11:12 2,563.77 2,564.40 2,563.70 2,563.82 1,719.7K
11:13 2,563.81 2,563.81 2,562.95 2,562.95 1,403.2K
11:14 2,563.58 2,563.60 2,561.91 2,562.36 1,970.9K
11:15 2,562.63 2,562.63 2,561.67 2,561.67 2,025.9K
11:16 2,561.67 2,561.69 2,560.03 2,560.38 2,052.9K
11:17 2,560.20 2,560.62 2,559.34 2,559.49 3,455.8K
11:18 2,558.76 2,559.11 2,557.91 2,557.91 2,734.5K
11:19 2,557.66 2,557.66 2,555.97 2,555.97 3,803.3K
11:20 2,555.77 2,555.81 2,554.14 2,554.14 2,774.3K
11:21 2,553.82 2,553.82 2,550.96 2,552.13 4,452.9K
11:22 2,551.75 2,551.75 2,549.21 2,549.21 3,822.9K
11:23 2,549.53 2,549.63 2,548.71 2,549.21 4,539.4K
11:24 2,548.82 2,549.03 2,547.99 2,548.40 4,191.5K
11:25 2,547.92 2,548.16 2,546.57 2,547.11 3,535.0K
11:26 2,547.07 2,547.07 2,545.59 2,546.43 3,111.8K
11:27 2,546.27 2,546.64 2,545.52 2,545.62 2,903.4K
11:28 2,545.84 2,547.44 2,545.84 2,547.44 2,523.3K
11:29 2,547.77 2,548.05 2,546.03 2,548.05 2,843.5K
11:30 2,548.08 2,548.08 2,548.08 2,548.08 123.2K
11:31 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:32 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:33 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:34 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:35 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:36 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:37 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:38 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:39 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:40 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:41 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:42 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:43 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:44 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:45 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:46 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:47 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:48 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:49 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:50 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:51 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:52 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:53 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:54 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:55 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:56 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:57 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:58 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
11:59 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:00 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:01 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:02 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:03 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:04 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:05 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:06 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:07 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:08 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:09 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:10 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:11 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:12 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:13 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:14 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:15 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:16 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:17 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:18 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:19 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:20 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:21 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:22 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:23 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:24 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:25 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:26 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:27 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:28 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:29 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:30 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:31 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:32 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:33 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:34 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:35 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:36 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:37 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:38 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:39 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:40 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:41 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:42 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:43 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:44 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:45 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:46 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:47 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:48 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:49 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:50 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:51 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:52 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:53 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:54 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:55 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:56 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:57 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:58 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
12:59 2,548.08 2,548.08 2,548.08 2,548.08 0.0K
13:00 2,548.08 2,548.08 2,540.68 2,540.98 13,618.0K
13:01 2,540.31 2,541.08 2,538.31 2,538.31 3,275.3K
13:02 2,538.69 2,538.69 2,535.50 2,535.50 6,182.0K
13:03 2,536.03 2,536.03 2,534.40 2,534.40 5,739.7K
13:04 2,535.68 2,537.79 2,535.15 2,537.35 4,581.3K
13:05 2,538.67 2,542.13 2,537.98 2,542.13 5,184.4K
13:06 2,542.19 2,545.54 2,542.11 2,545.54 5,841.9K
13:07 2,545.84 2,549.54 2,545.84 2,549.54 5,377.4K
13:08 2,549.41 2,553.78 2,549.41 2,553.78 7,089.6K
13:09 2,554.02 2,556.98 2,554.02 2,556.98 5,114.9K
13:10 2,556.99 2,558.38 2,556.99 2,557.90 3,997.3K
13:11 2,558.39 2,558.39 2,557.22 2,557.58 4,446.9K
13:12 2,558.73 2,558.97 2,557.85 2,558.01 3,453.9K
13:13 2,558.27 2,558.27 2,555.04 2,555.33 3,503.6K
13:14 2,555.73 2,555.73 2,552.64 2,552.71 3,775.9K
13:15 2,553.23 2,553.23 2,550.65 2,550.65 3,632.1K
13:16 2,550.83 2,550.83 2,549.48 2,549.70 2,615.4K
13:17 2,549.37 2,550.22 2,549.08 2,549.08 2,134.1K
13:18 2,549.22 2,549.22 2,548.46 2,548.94 2,044.5K
13:19 2,549.17 2,550.26 2,549.04 2,550.02 1,951.1K
13:20 2,550.42 2,551.08 2,549.65 2,550.15 1,660.8K
13:21 2,550.71 2,551.84 2,549.80 2,551.84 3,228.0K
13:22 2,552.03 2,553.62 2,551.99 2,553.24 6,094.5K
13:23 2,553.25 2,554.54 2,553.25 2,554.54 2,858.7K
13:24 2,554.35 2,556.07 2,553.75 2,556.07 2,807.0K
13:25 2,555.49 2,556.76 2,555.49 2,555.65 2,843.3K
13:26 2,555.83 2,557.24 2,555.83 2,556.75 4,434.0K
13:27 2,557.12 2,557.83 2,556.99 2,557.79 3,119.2K
13:28 2,558.06 2,558.06 2,556.84 2,556.84 2,520.6K
13:29 2,557.61 2,558.22 2,556.18 2,556.18 2,031.3K
13:30 2,555.64 2,556.22 2,554.66 2,554.66 2,431.8K
13:31 2,554.29 2,555.26 2,554.28 2,554.73 1,779.2K
13:32 2,554.52 2,554.52 2,553.67 2,554.19 2,483.6K
13:33 2,554.22 2,554.97 2,554.08 2,554.51 3,204.2K
13:34 2,554.79 2,554.83 2,553.11 2,554.03 2,566.6K
13:35 2,554.07 2,554.12 2,553.53 2,553.85 1,729.4K
13:36 2,554.14 2,554.40 2,553.27 2,553.34 1,615.7K
13:37 2,553.26 2,553.26 2,552.40 2,552.46 1,546.2K
13:38 2,552.23 2,552.23 2,551.36 2,552.08 2,626.8K
13:39 2,552.02 2,552.02 2,550.48 2,550.48 2,911.7K
13:40 2,550.62 2,551.21 2,550.14 2,550.31 2,367.9K
13:41 2,550.25 2,550.26 2,548.92 2,548.92 2,622.0K
13:42 2,548.47 2,548.47 2,547.57 2,547.76 3,058.7K
13:43 2,547.50 2,547.79 2,546.41 2,546.72 3,665.2K
13:44 2,546.56 2,547.12 2,546.20 2,546.28 2,742.0K
13:45 2,546.64 2,547.76 2,546.32 2,547.57 2,902.2K
13:46 2,547.43 2,547.84 2,547.23 2,547.58 2,773.0K
13:47 2,547.88 2,548.57 2,547.74 2,548.57 2,694.4K
13:48 2,549.23 2,550.17 2,548.28 2,549.83 2,639.9K
13:49 2,549.80 2,552.60 2,549.80 2,552.60 3,039.6K
13:50 2,552.60 2,554.20 2,552.60 2,553.97 3,187.6K
13:51 2,554.20 2,556.60 2,554.20 2,556.60 3,428.8K
13:52 2,556.48 2,558.79 2,556.48 2,558.24 3,025.0K
13:53 2,558.43 2,560.13 2,558.43 2,559.51 2,980.0K
13:54 2,559.60 2,560.78 2,559.60 2,560.57 3,036.4K
13:55 2,560.46 2,561.56 2,560.46 2,561.46 2,731.8K
13:56 2,561.62 2,562.53 2,561.57 2,562.09 2,756.4K
13:57 2,562.02 2,563.50 2,562.02 2,562.43 2,403.8K
13:58 2,562.57 2,563.72 2,562.54 2,562.95 3,510.8K
13:59 2,562.70 2,563.62 2,562.70 2,563.02 2,550.2K
14:00 2,563.19 2,563.55 2,562.91 2,562.95 1,852.0K
14:01 2,562.56 2,562.74 2,561.64 2,561.74 3,754.6K
14:02 2,561.73 2,561.73 2,559.97 2,560.39 2,622.0K
14:03 2,559.20 2,559.20 2,557.46 2,557.46 2,854.2K
14:04 2,557.33 2,557.33 2,553.57 2,553.57 3,062.7K
14:05 2,553.75 2,553.75 2,551.82 2,551.82 2,642.9K
14:06 2,551.62 2,551.62 2,549.73 2,550.25 3,271.7K
14:07 2,550.41 2,550.52 2,549.80 2,550.16 1,955.9K
14:08 2,550.49 2,553.30 2,550.45 2,552.55 2,301.4K
14:09 2,552.74 2,553.35 2,552.11 2,553.35 1,979.2K
14:10 2,553.69 2,553.69 2,552.44 2,552.57 1,999.4K
14:11 2,552.49 2,553.70 2,552.28 2,553.70 1,576.5K
14:12 2,553.05 2,554.29 2,553.05 2,554.29 1,659.0K
14:13 2,554.00 2,554.60 2,553.86 2,554.60 2,269.5K
14:14 2,554.01 2,557.15 2,554.01 2,557.15 2,054.0K
14:15 2,556.71 2,556.93 2,555.60 2,556.75 2,324.6K
14:16 2,556.99 2,557.40 2,556.48 2,557.40 2,019.2K
14:17 2,557.43 2,557.50 2,556.20 2,556.20 2,537.3K
14:18 2,555.89 2,556.12 2,553.80 2,553.98 2,628.5K
14:19 2,553.97 2,553.97 2,551.65 2,551.91 5,238.4K
14:20 2,551.93 2,551.93 2,548.66 2,548.69 4,469.5K
14:21 2,548.58 2,548.58 2,543.43 2,543.86 10,834.3K
14:22 2,543.05 2,543.05 2,534.15 2,534.29 14,244.4K
14:23 2,532.92 2,532.92 2,526.47 2,527.39 13,746.2K
14:24 2,527.22 2,527.51 2,524.36 2,524.36 14,411.0K
14:25 2,524.59 2,526.10 2,523.97 2,525.02 11,240.8K
14:26 2,524.18 2,530.83 2,523.96 2,530.83 8,809.3K
14:27 2,529.91 2,534.44 2,529.91 2,533.93 7,704.5K
14:28 2,534.54 2,540.83 2,534.45 2,540.83 6,230.7K
14:29 2,542.03 2,547.12 2,541.71 2,547.12 5,843.3K
14:30 2,546.84 2,546.84 2,540.27 2,541.00 299.3K
14:31 2,540.91 2,541.02 2,539.38 2,540.34 0.0K
14:32 2,540.22 2,540.22 2,537.80 2,537.80 160.0K
14:33 2,537.72 2,537.72 2,537.03 2,537.36 0.0K
14:34 2,537.02 2,538.06 2,536.59 2,538.01 0.0K
14:35 2,538.53 2,538.63 2,538.17 2,538.39 0.0K
14:36 2,538.47 2,539.28 2,538.38 2,539.28 0.0K
14:37 2,539.28 2,539.85 2,539.28 2,539.85 47.0K
14:38 2,539.84 2,540.14 2,539.79 2,540.14 0.0K
14:39 2,540.14 2,540.66 2,540.07 2,540.54 0.0K
14:40 2,540.45 2,541.02 2,540.45 2,540.77 1,260.0K
14:41 2,540.73 2,540.98 2,540.73 2,540.84 0.0K
14:42 2,540.84 2,541.00 2,540.62 2,540.87 0.0K
14:43 2,540.87 2,545.15 2,540.87 2,544.51 0.0K
14:44 2,544.46 2,545.90 2,544.40 2,545.90 0.0K
14:45 2,546.14 2,548.24 2,546.14 2,548.24 30,359.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし