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 2,594.04 2,610.30 2,594.04 2,607.47 0.0K
09:01 2,606.85 2,609.34 2,606.85 2,609.34 0.0K
09:02 2,609.36 2,609.85 2,608.63 2,608.63 0.0K
09:03 2,608.90 2,610.77 2,608.44 2,610.71 0.0K
09:04 2,610.42 2,612.48 2,610.32 2,612.18 0.0K
09:05 2,612.18 2,612.18 2,611.78 2,611.88 0.0K
09:06 2,611.95 2,613.34 2,611.84 2,612.71 584.0K
09:07 2,612.74 2,612.90 2,612.24 2,612.28 0.0K
09:08 2,612.28 2,612.68 2,612.28 2,612.68 0.0K
09:09 2,612.68 2,612.68 2,612.42 2,612.48 0.0K
09:10 2,612.49 2,612.49 2,611.44 2,611.44 0.0K
09:11 2,611.44 2,611.59 2,611.30 2,611.59 0.0K
09:12 2,611.61 2,611.61 2,609.72 2,609.72 0.0K
09:13 2,609.72 2,609.75 2,607.51 2,607.51 0.0K
09:14 2,607.38 2,607.38 2,605.86 2,605.86 0.0K
09:15 2,594.04 2,607.14 2,594.04 2,602.73 17,535.4K
09:16 2,602.50 2,602.51 2,598.80 2,598.80 4,501.5K
09:17 2,596.45 2,596.45 2,594.76 2,595.97 4,426.1K
09:18 2,595.66 2,595.89 2,593.79 2,593.79 4,205.9K
09:19 2,593.64 2,593.64 2,587.60 2,587.60 6,598.9K
09:20 2,586.97 2,586.97 2,583.22 2,583.33 6,823.3K
09:21 2,583.00 2,583.00 2,578.61 2,578.61 6,036.1K
09:22 2,577.95 2,577.95 2,573.42 2,573.58 6,396.8K
09:23 2,572.80 2,572.95 2,568.24 2,568.28 9,300.7K
09:24 2,568.29 2,568.66 2,566.15 2,568.41 8,403.5K
09:25 2,568.51 2,574.02 2,568.51 2,574.02 5,868.6K
09:26 2,573.89 2,581.95 2,573.89 2,581.95 6,362.4K
09:27 2,583.23 2,589.66 2,583.23 2,589.66 4,584.2K
09:28 2,590.42 2,595.30 2,590.42 2,594.91 4,681.0K
09:29 2,595.96 2,600.52 2,595.96 2,600.21 3,802.0K
09:30 2,599.87 2,600.61 2,597.90 2,598.13 3,647.0K
09:31 2,598.47 2,598.47 2,596.06 2,596.06 4,598.1K
09:32 2,595.85 2,595.85 2,593.86 2,594.38 3,853.2K
09:33 2,594.66 2,594.66 2,591.01 2,591.43 3,987.4K
09:34 2,591.41 2,591.42 2,589.66 2,589.66 3,046.3K
09:35 2,589.43 2,589.75 2,587.43 2,587.43 3,914.9K
09:36 2,587.69 2,587.69 2,585.04 2,585.04 2,848.1K
09:37 2,585.48 2,585.88 2,584.93 2,585.85 3,667.7K
09:38 2,585.66 2,585.99 2,584.59 2,585.99 2,939.5K
09:39 2,585.74 2,586.13 2,584.99 2,585.25 2,968.4K
09:40 2,585.52 2,585.52 2,584.17 2,584.17 2,822.0K
09:41 2,584.30 2,584.30 2,583.31 2,584.11 1,995.2K
09:42 2,583.10 2,584.24 2,583.10 2,583.14 3,103.4K
09:43 2,584.43 2,584.43 2,582.75 2,584.16 3,162.8K
09:44 2,584.61 2,586.64 2,584.61 2,586.55 4,726.0K
09:45 2,586.39 2,588.12 2,586.39 2,587.49 3,502.4K
09:46 2,587.60 2,589.11 2,587.60 2,588.87 2,517.6K
09:47 2,588.36 2,590.14 2,588.36 2,589.13 3,074.4K
09:48 2,589.70 2,592.22 2,589.70 2,592.22 3,159.9K
09:49 2,592.95 2,595.39 2,592.84 2,595.39 4,783.1K
09:50 2,595.25 2,598.29 2,595.25 2,598.05 5,238.0K
09:51 2,598.07 2,599.43 2,597.55 2,598.93 3,209.1K
09:52 2,598.91 2,600.05 2,598.56 2,600.05 4,532.0K
09:53 2,600.08 2,600.19 2,598.61 2,598.75 3,719.7K
09:54 2,598.75 2,598.89 2,597.79 2,597.79 3,988.9K
09:55 2,597.23 2,597.71 2,595.78 2,595.78 2,663.6K
09:56 2,595.73 2,595.80 2,593.83 2,594.10 3,112.2K
09:57 2,593.81 2,594.22 2,592.84 2,592.84 2,337.8K
09:58 2,592.58 2,592.92 2,590.57 2,590.85 3,046.7K
09:59 2,590.86 2,591.16 2,589.36 2,589.36 2,937.3K
10:00 2,589.27 2,590.15 2,589.04 2,589.04 2,224.7K
10:01 2,589.41 2,589.41 2,587.95 2,588.99 1,649.1K
10:02 2,588.91 2,588.91 2,587.71 2,588.20 5,514.3K
10:03 2,588.31 2,588.94 2,587.64 2,588.94 2,385.9K
10:04 2,588.97 2,589.51 2,587.98 2,587.98 1,744.8K
10:05 2,587.75 2,590.34 2,587.75 2,590.34 2,182.6K
10:06 2,590.05 2,590.16 2,588.77 2,589.34 1,867.7K
10:07 2,589.00 2,589.52 2,588.59 2,588.59 2,409.4K
10:08 2,588.73 2,589.75 2,588.73 2,589.38 2,186.2K
10:09 2,589.42 2,589.45 2,587.92 2,588.11 1,632.2K
10:10 2,588.70 2,588.93 2,587.55 2,587.71 2,391.5K
10:11 2,587.67 2,587.67 2,586.42 2,586.80 2,863.2K
10:12 2,587.19 2,587.29 2,585.64 2,585.84 9,934.9K
10:13 2,586.44 2,586.44 2,584.58 2,584.97 3,224.6K
10:14 2,585.46 2,585.59 2,583.68 2,583.68 8,195.6K
10:15 2,584.27 2,584.27 2,581.41 2,581.41 6,419.5K
10:16 2,581.17 2,581.19 2,578.73 2,578.73 7,271.9K
10:17 2,578.91 2,578.91 2,576.69 2,576.69 6,577.1K
10:18 2,576.55 2,576.55 2,573.04 2,573.04 6,958.6K
10:19 2,572.33 2,572.67 2,569.19 2,569.40 10,093.7K
10:20 2,567.79 2,568.26 2,565.76 2,565.83 7,772.3K
10:21 2,565.78 2,565.78 2,564.15 2,564.15 7,401.0K
10:22 2,563.95 2,563.95 2,561.67 2,562.70 4,868.6K
10:23 2,562.54 2,562.54 2,560.79 2,560.82 5,089.7K
10:24 2,561.03 2,561.03 2,558.66 2,558.66 5,154.5K
10:25 2,557.73 2,558.07 2,556.51 2,557.10 7,801.9K
10:26 2,556.56 2,556.56 2,552.93 2,553.71 7,114.4K
10:27 2,553.90 2,557.30 2,553.90 2,557.30 4,543.3K
10:28 2,557.95 2,561.38 2,557.95 2,561.10 4,364.4K
10:29 2,561.46 2,567.28 2,561.46 2,567.28 4,744.4K
10:30 2,567.35 2,571.18 2,567.35 2,571.18 3,164.7K
10:31 2,571.70 2,572.84 2,571.51 2,572.55 1,918.3K
10:32 2,572.29 2,574.39 2,572.29 2,574.39 3,260.8K
10:33 2,574.02 2,574.83 2,573.69 2,574.27 1,875.6K
10:34 2,574.25 2,574.32 2,572.77 2,572.77 1,946.6K
10:35 2,572.96 2,573.17 2,571.95 2,572.45 1,758.7K
10:36 2,572.02 2,572.14 2,570.21 2,570.21 2,325.7K
10:37 2,570.20 2,570.20 2,566.27 2,566.27 3,565.9K
10:38 2,566.61 2,566.61 2,564.86 2,564.86 2,720.4K
10:39 2,564.29 2,564.29 2,561.98 2,562.72 3,079.1K
10:40 2,562.14 2,562.14 2,559.03 2,559.15 2,984.4K
10:41 2,558.50 2,558.50 2,556.67 2,556.92 3,673.8K
10:42 2,556.95 2,556.95 2,555.58 2,555.59 3,168.0K
10:43 2,556.07 2,556.10 2,555.07 2,555.73 2,918.4K
10:44 2,554.80 2,554.84 2,552.44 2,553.55 3,248.8K
10:45 2,552.62 2,552.62 2,550.57 2,550.64 3,316.7K
10:46 2,551.69 2,551.69 2,548.62 2,549.28 4,088.0K
10:47 2,549.32 2,549.32 2,546.21 2,546.21 5,029.6K
10:48 2,546.05 2,546.23 2,543.83 2,543.83 6,298.8K
10:49 2,543.69 2,544.26 2,538.12 2,538.12 10,836.9K
10:50 2,537.93 2,537.93 2,529.30 2,529.30 15,893.6K
10:51 2,528.42 2,528.42 2,517.02 2,518.06 17,368.0K
10:52 2,515.62 2,515.62 2,502.72 2,502.72 16,322.6K
10:53 2,501.77 2,501.77 2,490.49 2,490.49 18,301.6K
10:54 2,490.37 2,490.72 2,486.54 2,489.04 13,600.8K
10:55 2,488.79 2,488.79 2,483.93 2,488.78 11,774.0K
10:56 2,488.77 2,502.12 2,488.77 2,502.12 8,668.1K
10:57 2,503.14 2,518.04 2,503.14 2,518.04 6,871.7K
10:58 2,519.70 2,529.55 2,519.70 2,529.55 5,790.9K
10:59 2,530.94 2,537.77 2,530.94 2,537.14 4,362.1K
11:00 2,537.44 2,539.28 2,536.79 2,537.35 4,104.0K
11:01 2,538.99 2,539.69 2,537.12 2,539.69 4,173.9K
11:02 2,539.50 2,540.37 2,539.23 2,539.66 3,966.6K
11:03 2,540.48 2,541.32 2,539.83 2,539.83 2,977.5K
11:04 2,540.13 2,540.21 2,536.11 2,536.11 4,139.8K
11:05 2,536.15 2,536.15 2,530.39 2,530.39 3,615.0K
11:06 2,528.93 2,529.19 2,521.22 2,521.22 4,045.4K
11:07 2,521.04 2,521.72 2,517.48 2,517.48 4,909.5K
11:08 2,517.19 2,517.31 2,514.23 2,514.23 3,300.3K
11:09 2,513.92 2,514.02 2,510.07 2,510.19 3,647.0K
11:10 2,509.62 2,512.33 2,509.62 2,512.33 2,589.7K
11:11 2,510.68 2,513.12 2,510.68 2,513.03 2,465.5K
11:12 2,513.05 2,515.53 2,512.42 2,514.87 3,247.0K
11:13 2,515.66 2,518.45 2,513.90 2,518.45 2,268.5K
11:14 2,518.44 2,518.44 2,515.09 2,517.86 2,406.0K
11:15 2,518.52 2,519.71 2,517.50 2,519.43 2,417.6K
11:16 2,519.44 2,520.80 2,519.44 2,519.91 2,109.6K
11:17 2,519.78 2,522.52 2,519.66 2,521.38 3,243.9K
11:18 2,521.65 2,523.42 2,520.61 2,522.88 4,599.6K
11:19 2,523.38 2,526.95 2,523.38 2,526.21 3,960.7K
11:20 2,526.22 2,527.26 2,526.22 2,527.26 2,479.1K
11:21 2,527.29 2,529.40 2,527.05 2,528.07 2,027.0K
11:22 2,528.51 2,529.46 2,528.21 2,528.55 2,005.3K
11:23 2,528.45 2,529.11 2,527.37 2,527.61 2,072.5K
11:24 2,528.08 2,528.22 2,526.91 2,527.47 1,918.9K
11:25 2,527.84 2,528.36 2,527.29 2,528.36 1,673.1K
11:26 2,528.13 2,528.13 2,525.65 2,526.00 1,758.0K
11:27 2,525.46 2,526.20 2,523.97 2,525.02 2,466.8K
11:28 2,524.98 2,525.00 2,522.95 2,522.95 2,059.4K
11:29 2,523.95 2,523.95 2,521.68 2,522.56 1,767.6K
11:30 2,522.57 2,522.57 2,522.57 2,522.57 71.7K
11:31 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:32 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:33 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:34 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:35 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:36 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:37 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:38 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:39 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:40 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:41 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:42 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:43 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:44 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:45 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:46 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:47 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:48 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:49 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:50 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:51 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:52 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:53 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:54 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:55 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:56 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:57 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:58 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
11:59 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:00 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:01 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:02 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:03 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:04 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:05 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:06 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:07 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:08 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:09 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:10 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:11 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:12 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:13 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:14 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:15 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:16 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:17 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:18 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:19 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:20 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:21 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:22 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:23 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:24 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:25 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:26 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:27 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:28 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:29 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:30 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:31 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:32 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:33 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:34 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:35 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:36 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:37 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:38 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:39 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:40 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:41 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:42 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:43 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:44 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:45 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:46 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:47 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:48 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:49 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:50 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:51 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:52 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:53 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:54 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:55 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:56 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:57 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:58 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
12:59 2,522.57 2,522.57 2,522.57 2,522.57 0.0K
13:00 2,522.57 2,522.57 2,512.58 2,512.70 14,763.7K
13:01 2,510.91 2,512.11 2,508.25 2,508.25 5,836.3K
13:02 2,507.91 2,507.91 2,504.06 2,504.82 5,380.2K
13:03 2,505.08 2,505.36 2,503.92 2,503.92 4,876.8K
13:04 2,504.16 2,505.05 2,502.81 2,504.81 4,972.9K
13:05 2,505.02 2,508.52 2,505.02 2,508.52 3,537.6K
13:06 2,509.05 2,511.40 2,509.05 2,511.40 3,176.5K
13:07 2,511.41 2,514.92 2,511.41 2,514.92 2,573.6K
13:08 2,515.36 2,518.13 2,515.36 2,518.08 3,348.5K
13:09 2,518.81 2,521.32 2,518.79 2,521.32 3,222.2K
13:10 2,520.73 2,524.68 2,520.73 2,524.28 5,769.2K
13:11 2,525.01 2,528.09 2,524.58 2,528.09 3,182.8K
13:12 2,528.10 2,530.29 2,528.07 2,529.89 3,585.8K
13:13 2,529.32 2,529.97 2,529.30 2,529.30 3,626.0K
13:14 2,529.14 2,531.14 2,529.14 2,530.29 2,591.6K
13:15 2,530.26 2,530.26 2,528.83 2,528.87 2,768.0K
13:16 2,529.19 2,529.42 2,528.07 2,528.07 3,415.5K
13:17 2,528.54 2,528.54 2,525.45 2,525.56 3,386.8K
13:18 2,524.90 2,524.90 2,521.66 2,521.66 6,427.7K
13:19 2,521.06 2,521.24 2,518.44 2,518.44 3,405.8K
13:20 2,517.70 2,517.70 2,515.02 2,515.02 6,406.2K
13:21 2,515.32 2,515.76 2,514.76 2,514.76 2,324.1K
13:22 2,514.77 2,516.39 2,514.77 2,516.39 2,981.6K
13:23 2,516.77 2,519.68 2,516.77 2,519.68 3,795.7K
13:24 2,518.94 2,522.47 2,518.94 2,522.47 1,991.3K
13:25 2,523.19 2,526.83 2,523.19 2,526.83 2,577.2K
13:26 2,527.50 2,529.35 2,527.30 2,529.35 2,114.5K
13:27 2,529.66 2,533.78 2,529.66 2,533.78 3,110.8K
13:28 2,534.14 2,539.91 2,534.14 2,539.91 4,618.1K
13:29 2,540.73 2,546.48 2,540.73 2,546.48 4,278.8K
13:30 2,547.25 2,549.16 2,547.25 2,549.16 3,668.0K
13:31 2,549.51 2,550.84 2,549.51 2,549.70 3,958.0K
13:32 2,550.22 2,550.35 2,546.89 2,546.89 4,339.6K
13:33 2,546.79 2,546.79 2,540.77 2,540.77 5,070.2K
13:34 2,538.91 2,539.50 2,535.80 2,535.90 3,451.0K
13:35 2,535.62 2,535.62 2,532.78 2,533.10 2,373.7K
13:36 2,532.66 2,534.49 2,532.00 2,532.00 2,341.1K
13:37 2,531.54 2,532.09 2,530.90 2,531.53 1,884.8K
13:38 2,531.48 2,534.00 2,531.12 2,534.00 1,688.1K
13:39 2,533.75 2,535.27 2,533.50 2,534.62 1,479.2K
13:40 2,535.16 2,538.36 2,535.16 2,537.97 2,328.3K
13:41 2,538.94 2,542.00 2,538.81 2,542.00 2,467.4K
13:42 2,542.11 2,545.25 2,542.11 2,545.25 2,199.4K
13:43 2,545.14 2,550.00 2,545.14 2,550.00 3,089.4K
13:44 2,550.25 2,552.81 2,550.24 2,552.81 2,647.5K
13:45 2,552.74 2,555.07 2,552.74 2,554.88 5,589.2K
13:46 2,554.86 2,556.50 2,554.86 2,556.29 3,115.4K
13:47 2,556.05 2,558.19 2,556.05 2,558.19 3,532.5K
13:48 2,557.75 2,560.05 2,557.66 2,559.06 3,761.7K
13:49 2,558.09 2,558.09 2,555.08 2,555.08 3,825.3K
13:50 2,554.26 2,555.40 2,549.41 2,549.41 4,223.2K
13:51 2,547.26 2,547.26 2,542.86 2,542.90 4,431.2K
13:52 2,541.15 2,541.26 2,538.64 2,539.26 2,806.1K
13:53 2,538.54 2,538.54 2,537.09 2,537.77 2,858.2K
13:54 2,537.51 2,538.74 2,537.15 2,538.24 2,087.7K
13:55 2,537.90 2,541.03 2,537.78 2,540.76 1,306.4K
13:56 2,540.25 2,543.24 2,540.25 2,543.24 1,720.6K
13:57 2,542.81 2,545.13 2,542.81 2,544.84 1,892.6K
13:58 2,545.66 2,547.45 2,545.23 2,547.45 1,460.7K
13:59 2,547.80 2,549.28 2,547.55 2,549.07 1,255.2K
14:00 2,549.14 2,549.40 2,548.64 2,549.40 1,349.1K
14:01 2,549.46 2,549.89 2,548.70 2,549.38 7,769.6K
14:02 2,549.49 2,549.49 2,548.44 2,548.79 1,962.7K
14:03 2,548.01 2,548.01 2,546.20 2,546.20 2,397.9K
14:04 2,546.28 2,547.06 2,545.91 2,546.47 1,508.5K
14:05 2,547.30 2,547.35 2,545.87 2,545.87 1,858.3K
14:06 2,546.16 2,547.40 2,545.81 2,545.81 1,884.0K
14:07 2,546.75 2,546.76 2,545.74 2,545.77 1,492.6K
14:08 2,546.02 2,546.02 2,544.79 2,545.97 1,599.6K
14:09 2,545.38 2,546.55 2,545.30 2,546.33 1,423.0K
14:10 2,546.12 2,548.00 2,545.76 2,548.00 6,276.9K
14:11 2,548.49 2,549.52 2,547.53 2,548.98 2,351.1K
14:12 2,549.57 2,553.06 2,549.40 2,553.06 2,527.5K
14:13 2,553.75 2,556.91 2,553.26 2,556.75 3,004.4K
14:14 2,556.29 2,559.31 2,556.29 2,558.97 3,569.8K
14:15 2,560.19 2,564.29 2,560.13 2,564.29 4,356.8K
14:16 2,564.84 2,567.36 2,564.84 2,567.36 4,217.2K
14:17 2,567.96 2,570.40 2,567.96 2,570.12 5,126.1K
14:18 2,571.71 2,573.25 2,571.28 2,573.25 5,522.6K
14:19 2,572.82 2,574.69 2,572.82 2,574.10 3,729.6K
14:20 2,574.02 2,574.30 2,572.93 2,574.10 2,819.7K
14:21 2,574.02 2,574.32 2,572.13 2,572.13 2,674.4K
14:22 2,571.98 2,572.52 2,570.46 2,570.82 2,476.5K
14:23 2,570.65 2,570.65 2,567.60 2,567.65 2,434.3K
14:24 2,566.86 2,567.71 2,563.25 2,563.25 4,061.6K
14:25 2,561.59 2,561.89 2,559.23 2,559.90 3,470.5K
14:26 2,559.17 2,560.12 2,558.63 2,559.39 4,173.6K
14:27 2,560.28 2,561.98 2,560.18 2,561.73 3,634.9K
14:28 2,562.25 2,564.22 2,562.25 2,563.41 4,281.7K
14:29 2,564.16 2,565.79 2,563.41 2,565.33 6,869.8K
14:30 2,565.62 2,565.62 2,557.39 2,558.51 723.7K
14:31 2,558.41 2,558.41 2,557.60 2,557.85 0.0K
14:32 2,558.17 2,558.17 2,556.05 2,556.05 0.0K
14:33 2,556.05 2,556.16 2,555.89 2,556.10 0.0K
14:34 2,556.24 2,556.78 2,556.15 2,556.78 0.0K
14:35 2,556.78 2,558.04 2,556.78 2,557.66 0.0K
14:36 2,557.66 2,558.40 2,557.66 2,558.36 0.0K
14:37 2,558.36 2,558.62 2,557.82 2,557.82 0.0K
14:38 2,555.62 2,556.43 2,555.62 2,556.43 0.0K
14:39 2,556.41 2,557.32 2,556.41 2,557.32 400.0K
14:40 2,557.32 2,557.69 2,557.32 2,557.69 1,300.0K
14:41 2,557.69 2,557.69 2,556.43 2,556.84 6,075.0K
14:42 2,556.75 2,557.85 2,556.52 2,557.85 0.0K
14:43 2,557.75 2,563.37 2,557.75 2,563.37 350.0K
14:44 2,563.47 2,565.29 2,563.40 2,565.14 0.0K
14:45 2,565.04 2,565.04 2,564.67 2,564.67 26,584.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし