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 2,565.04 2,586.67 2,565.04 2,584.99 0.0K
09:01 2,585.07 2,585.07 2,579.34 2,584.72 0.0K
09:02 2,584.72 2,585.49 2,584.60 2,585.49 0.0K
09:03 2,586.06 2,587.38 2,586.01 2,587.38 0.0K
09:04 2,587.38 2,587.88 2,587.31 2,587.88 0.0K
09:05 2,587.63 2,587.76 2,587.48 2,587.76 0.0K
09:06 2,587.76 2,589.31 2,587.65 2,588.87 0.0K
09:07 2,588.91 2,591.73 2,588.83 2,591.64 0.0K
09:08 2,591.34 2,591.35 2,590.34 2,590.56 0.0K
09:09 2,590.06 2,590.82 2,589.89 2,590.39 0.0K
09:10 2,590.45 2,590.92 2,588.70 2,588.70 0.0K
09:11 2,588.58 2,588.59 2,587.94 2,587.94 0.0K
09:12 2,587.72 2,587.89 2,587.25 2,587.28 0.0K
09:13 2,587.28 2,588.35 2,586.84 2,588.35 0.0K
09:14 2,588.42 2,589.09 2,588.14 2,589.09 0.0K
09:15 2,565.04 2,589.59 2,565.04 2,586.07 11,300.7K
09:16 2,586.24 2,587.39 2,584.88 2,586.86 3,427.0K
09:17 2,587.39 2,589.21 2,587.39 2,588.93 3,695.0K
09:18 2,589.19 2,591.80 2,589.19 2,591.48 2,730.9K
09:19 2,590.33 2,590.69 2,589.13 2,589.23 4,900.6K
09:20 2,588.93 2,589.81 2,585.77 2,585.77 5,150.8K
09:21 2,586.32 2,586.32 2,583.46 2,583.46 3,564.6K
09:22 2,583.46 2,583.53 2,580.07 2,580.07 3,102.1K
09:23 2,579.72 2,579.84 2,577.12 2,577.12 4,107.3K
09:24 2,576.37 2,576.37 2,574.62 2,574.62 3,041.2K
09:25 2,575.09 2,575.74 2,573.56 2,574.43 2,928.6K
09:26 2,573.99 2,574.04 2,571.86 2,572.12 3,870.8K
09:27 2,572.04 2,573.43 2,571.78 2,572.39 4,160.7K
09:28 2,571.92 2,573.95 2,571.92 2,573.72 3,472.7K
09:29 2,574.50 2,577.96 2,574.50 2,577.96 4,014.5K
09:30 2,577.73 2,578.78 2,577.31 2,578.78 3,059.1K
09:31 2,578.54 2,581.78 2,578.54 2,581.78 3,810.7K
09:32 2,581.97 2,583.61 2,577.79 2,583.61 4,088.9K
09:33 2,583.80 2,585.37 2,583.50 2,585.37 3,766.2K
09:34 2,585.45 2,587.49 2,585.04 2,587.49 2,967.3K
09:35 2,586.85 2,589.00 2,586.85 2,588.40 3,788.4K
09:36 2,589.01 2,591.78 2,588.98 2,591.09 4,976.1K
09:37 2,590.81 2,592.01 2,590.81 2,591.93 3,486.8K
09:38 2,592.24 2,592.81 2,591.94 2,592.41 4,139.0K
09:39 2,592.29 2,592.29 2,588.99 2,588.99 5,179.2K
09:40 2,588.96 2,589.38 2,586.72 2,586.75 6,813.1K
09:41 2,587.42 2,587.42 2,583.62 2,583.62 2,787.8K
09:42 2,583.50 2,583.50 2,579.91 2,579.91 3,566.2K
09:43 2,579.86 2,579.86 2,578.36 2,578.36 2,563.9K
09:44 2,578.49 2,578.78 2,577.39 2,577.53 1,749.9K
09:45 2,577.53 2,577.83 2,576.85 2,576.96 2,750.1K
09:46 2,576.73 2,576.91 2,575.93 2,576.08 1,580.7K
09:47 2,576.07 2,576.07 2,574.75 2,574.75 1,891.6K
09:48 2,574.76 2,574.76 2,573.82 2,574.63 1,676.5K
09:49 2,574.26 2,574.78 2,574.26 2,574.78 1,321.3K
09:50 2,574.54 2,576.07 2,574.54 2,575.96 1,277.9K
09:51 2,575.72 2,576.21 2,575.33 2,575.97 1,413.5K
09:52 2,576.48 2,576.49 2,575.92 2,576.39 1,701.1K
09:53 2,576.36 2,577.81 2,576.24 2,577.38 2,332.3K
09:54 2,577.15 2,577.53 2,576.16 2,576.52 1,558.0K
09:55 2,575.91 2,575.91 2,573.70 2,573.70 2,568.5K
09:56 2,573.90 2,574.48 2,573.71 2,573.78 2,736.5K
09:57 2,573.97 2,574.25 2,573.64 2,574.14 2,499.3K
09:58 2,574.04 2,574.89 2,573.75 2,573.75 2,103.4K
09:59 2,573.58 2,573.98 2,573.39 2,573.71 2,547.2K
10:00 2,573.83 2,573.83 2,572.60 2,572.60 2,535.6K
10:01 2,572.65 2,573.19 2,572.13 2,573.01 2,456.8K
10:02 2,572.72 2,573.58 2,572.58 2,572.65 3,220.6K
10:03 2,573.45 2,573.78 2,572.68 2,573.18 4,287.1K
10:04 2,572.58 2,573.03 2,571.94 2,572.01 3,329.2K
10:05 2,572.45 2,572.45 2,571.23 2,571.53 2,885.9K
10:06 2,571.43 2,571.88 2,570.97 2,570.97 3,526.6K
10:07 2,571.59 2,571.71 2,570.28 2,571.71 2,065.8K
10:08 2,571.92 2,571.92 2,570.33 2,571.12 2,347.7K
10:09 2,570.84 2,571.00 2,569.43 2,570.42 1,659.2K
10:10 2,570.07 2,570.26 2,569.35 2,569.74 2,754.9K
10:11 2,569.84 2,570.27 2,568.69 2,569.41 1,652.1K
10:12 2,568.95 2,570.14 2,568.95 2,569.78 2,132.1K
10:13 2,569.60 2,570.16 2,569.42 2,569.94 1,206.0K
10:14 2,569.57 2,569.69 2,569.01 2,569.19 1,649.3K
10:15 2,569.55 2,569.62 2,568.98 2,569.52 1,266.1K
10:16 2,569.54 2,569.54 2,568.87 2,568.87 1,221.1K
10:17 2,568.40 2,568.81 2,568.18 2,568.29 3,309.5K
10:18 2,567.92 2,568.19 2,567.71 2,568.19 1,534.1K
10:19 2,568.04 2,568.17 2,567.02 2,567.51 2,019.4K
10:20 2,567.67 2,568.22 2,567.18 2,567.81 2,875.6K
10:21 2,568.00 2,569.35 2,568.00 2,569.27 3,889.3K
10:22 2,569.10 2,571.60 2,569.10 2,571.12 4,318.8K
10:23 2,571.72 2,573.63 2,571.72 2,573.53 4,602.7K
10:24 2,574.22 2,575.01 2,574.22 2,574.32 3,336.9K
10:25 2,574.44 2,576.34 2,574.44 2,576.08 4,066.2K
10:26 2,575.97 2,576.57 2,575.08 2,575.08 3,095.2K
10:27 2,575.39 2,575.71 2,574.48 2,574.87 3,340.3K
10:28 2,574.96 2,575.01 2,573.75 2,573.94 2,382.4K
10:29 2,573.75 2,574.04 2,573.01 2,574.03 2,103.8K
10:30 2,574.02 2,574.53 2,573.40 2,574.53 2,027.6K
10:31 2,574.52 2,575.61 2,574.52 2,575.61 1,673.5K
10:32 2,574.84 2,576.35 2,574.84 2,576.26 3,214.7K
10:33 2,575.76 2,577.39 2,575.76 2,577.39 3,051.7K
10:34 2,577.43 2,577.97 2,577.10 2,577.97 2,553.9K
10:35 2,578.08 2,579.96 2,578.08 2,579.96 3,880.7K
10:36 2,579.84 2,582.18 2,579.84 2,581.92 3,607.3K
10:37 2,582.32 2,583.03 2,582.08 2,582.40 3,741.0K
10:38 2,582.30 2,582.77 2,582.26 2,582.77 2,326.5K
10:39 2,582.24 2,582.64 2,581.60 2,581.60 2,402.0K
10:40 2,581.11 2,581.54 2,580.90 2,581.48 1,608.0K
10:41 2,581.71 2,582.22 2,581.13 2,582.22 3,133.9K
10:42 2,581.84 2,581.84 2,581.16 2,581.58 1,162.7K
10:43 2,581.30 2,582.09 2,581.29 2,581.73 1,525.0K
10:44 2,581.55 2,582.33 2,581.55 2,582.33 1,214.1K
10:45 2,582.48 2,582.90 2,582.03 2,582.39 1,137.9K
10:46 2,582.38 2,582.86 2,581.81 2,582.36 1,441.0K
10:47 2,582.24 2,582.64 2,581.69 2,582.26 1,158.8K
10:48 2,582.55 2,582.98 2,581.92 2,582.96 1,381.7K
10:49 2,583.16 2,583.61 2,582.73 2,583.45 4,361.1K
10:50 2,583.36 2,584.16 2,583.20 2,583.29 1,808.1K
10:51 2,583.37 2,583.37 2,582.62 2,582.97 1,492.1K
10:52 2,582.84 2,583.38 2,581.66 2,581.66 1,630.0K
10:53 2,582.24 2,582.24 2,581.10 2,581.83 1,127.8K
10:54 2,581.61 2,581.99 2,581.17 2,581.22 1,183.1K
10:55 2,580.93 2,581.21 2,579.55 2,579.55 1,178.3K
10:56 2,578.93 2,579.79 2,578.51 2,578.51 930.3K
10:57 2,578.49 2,578.96 2,577.51 2,577.51 1,453.0K
10:58 2,577.69 2,577.85 2,577.12 2,577.20 2,004.3K
10:59 2,576.53 2,578.04 2,576.53 2,577.59 699.8K
11:00 2,577.69 2,578.66 2,577.69 2,578.55 1,037.3K
11:01 2,577.74 2,578.24 2,577.31 2,577.33 929.6K
11:02 2,577.99 2,577.99 2,576.69 2,576.89 1,378.9K
11:03 2,576.70 2,576.94 2,575.66 2,575.93 1,105.4K
11:04 2,576.52 2,576.58 2,575.30 2,575.84 1,103.8K
11:05 2,575.25 2,576.04 2,574.70 2,575.18 872.5K
11:06 2,575.30 2,575.49 2,574.27 2,574.27 1,293.9K
11:07 2,574.39 2,574.67 2,573.42 2,573.48 1,311.7K
11:08 2,573.84 2,573.84 2,572.17 2,572.17 2,069.2K
11:09 2,572.83 2,572.83 2,571.28 2,571.28 5,700.7K
11:10 2,571.53 2,571.69 2,570.59 2,570.98 3,372.9K
11:11 2,570.71 2,570.71 2,568.56 2,569.28 1,935.0K
11:12 2,568.99 2,568.99 2,567.73 2,568.64 1,103.8K
11:13 2,568.43 2,569.23 2,568.22 2,569.23 1,065.5K
11:14 2,568.79 2,570.20 2,568.73 2,570.20 1,510.8K
11:15 2,570.45 2,570.56 2,569.91 2,570.34 879.5K
11:16 2,570.03 2,570.63 2,569.52 2,569.58 525.1K
11:17 2,569.68 2,570.34 2,569.47 2,569.81 987.9K
11:18 2,570.09 2,570.19 2,569.41 2,569.91 1,119.1K
11:19 2,569.52 2,570.33 2,569.33 2,569.52 660.3K
11:20 2,569.46 2,569.96 2,569.46 2,569.69 1,127.0K
11:21 2,569.72 2,570.36 2,569.71 2,570.22 1,269.8K
11:22 2,569.89 2,570.70 2,569.59 2,570.31 751.8K
11:23 2,570.14 2,570.39 2,569.51 2,570.36 1,072.6K
11:24 2,570.50 2,570.91 2,570.25 2,570.66 625.6K
11:25 2,570.87 2,570.87 2,569.90 2,570.27 954.3K
11:26 2,570.11 2,570.58 2,570.11 2,570.41 888.6K
11:27 2,570.39 2,570.71 2,569.61 2,570.47 801.4K
11:28 2,570.56 2,571.52 2,570.54 2,571.44 877.6K
11:29 2,571.34 2,571.34 2,569.66 2,570.05 744.6K
11:30 2,570.17 2,570.17 2,570.17 2,570.17 99.5K
11:31 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:32 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:33 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:34 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:35 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:36 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:37 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:38 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:39 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:40 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:41 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:42 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:43 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:44 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:45 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:46 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:47 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:48 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:49 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:50 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:51 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:52 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:53 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:54 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:55 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:56 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:57 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:58 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
11:59 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:00 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:01 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:02 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:03 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:04 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:05 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:06 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:07 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:08 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:09 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:10 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:11 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:12 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:13 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:14 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:15 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:16 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:17 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:18 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:19 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:20 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:21 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:22 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:23 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:24 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:25 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:26 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:27 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:28 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:29 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:30 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:31 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:32 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:33 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:34 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:35 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:36 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:37 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:38 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:39 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:40 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:41 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:42 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:43 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:44 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:45 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:46 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:47 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:48 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:49 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:50 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:51 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:52 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:53 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:54 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:55 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:56 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:57 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:58 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
12:59 2,570.17 2,570.17 2,570.17 2,570.17 0.0K
13:00 2,570.17 2,570.17 2,568.56 2,568.56 7,585.3K
13:01 2,569.06 2,569.06 2,567.67 2,568.80 2,190.0K
13:02 2,568.62 2,569.32 2,568.35 2,569.32 3,555.2K
13:03 2,569.52 2,571.35 2,569.52 2,570.43 2,222.6K
13:04 2,570.79 2,571.75 2,570.76 2,571.36 1,812.3K
13:05 2,571.33 2,572.33 2,571.32 2,572.01 2,468.8K
13:06 2,572.60 2,573.81 2,572.37 2,573.14 2,751.7K
13:07 2,573.02 2,573.45 2,572.21 2,572.42 3,534.6K
13:08 2,572.48 2,573.93 2,572.32 2,573.93 3,148.1K
13:09 2,574.47 2,574.47 2,573.49 2,573.99 1,945.0K
13:10 2,574.38 2,575.28 2,573.96 2,574.66 2,092.5K
13:11 2,574.82 2,575.96 2,574.58 2,575.41 2,522.6K
13:12 2,575.22 2,575.22 2,574.39 2,574.62 2,427.0K
13:13 2,574.97 2,574.98 2,573.71 2,574.80 2,158.2K
13:14 2,574.62 2,575.31 2,574.38 2,575.08 2,508.5K
13:15 2,575.24 2,576.70 2,574.71 2,576.40 2,591.4K
13:16 2,576.66 2,577.17 2,576.36 2,576.42 7,329.6K
13:17 2,576.04 2,576.27 2,575.48 2,575.52 2,091.0K
13:18 2,574.90 2,575.59 2,574.69 2,575.07 2,466.2K
13:19 2,575.39 2,575.39 2,574.31 2,575.08 2,456.4K
13:20 2,575.15 2,575.15 2,573.55 2,573.98 2,069.5K
13:21 2,574.49 2,576.16 2,574.49 2,575.52 4,122.5K
13:22 2,575.29 2,577.71 2,575.05 2,577.71 2,848.9K
13:23 2,577.60 2,579.67 2,577.31 2,579.58 4,044.5K
13:24 2,578.82 2,582.00 2,578.82 2,582.00 3,754.5K
13:25 2,582.35 2,582.35 2,579.90 2,581.31 3,230.1K
13:26 2,580.68 2,580.68 2,578.41 2,578.41 2,613.7K
13:27 2,577.87 2,578.18 2,576.52 2,576.52 2,497.7K
13:28 2,576.75 2,576.90 2,576.20 2,576.20 2,574.8K
13:29 2,576.61 2,577.01 2,576.05 2,576.05 1,883.8K
13:30 2,575.82 2,575.91 2,575.14 2,575.32 2,840.8K
13:31 2,575.57 2,576.07 2,575.11 2,575.29 2,391.0K
13:32 2,574.88 2,575.00 2,573.24 2,573.24 1,977.7K
13:33 2,573.73 2,573.73 2,572.07 2,572.85 2,468.2K
13:34 2,572.53 2,572.90 2,570.89 2,570.89 2,237.4K
13:35 2,571.14 2,571.14 2,570.46 2,570.88 2,600.5K
13:36 2,570.54 2,570.54 2,568.95 2,568.95 2,437.0K
13:37 2,569.14 2,569.14 2,567.28 2,567.28 2,851.4K
13:38 2,566.39 2,566.39 2,564.73 2,564.73 3,428.6K
13:39 2,565.49 2,565.49 2,563.44 2,563.44 3,363.8K
13:40 2,563.30 2,563.59 2,562.15 2,562.21 2,484.7K
13:41 2,562.16 2,562.27 2,560.83 2,560.83 3,206.6K
13:42 2,561.49 2,562.20 2,561.49 2,562.03 2,410.4K
13:43 2,562.76 2,562.76 2,561.20 2,562.00 3,165.6K
13:44 2,562.10 2,562.23 2,560.42 2,560.42 2,240.5K
13:45 2,560.98 2,560.98 2,559.58 2,560.12 2,275.7K
13:46 2,559.70 2,559.70 2,558.67 2,558.91 3,737.1K
13:47 2,558.59 2,559.13 2,558.37 2,558.70 2,541.0K
13:48 2,558.50 2,559.18 2,558.37 2,558.37 2,481.3K
13:49 2,558.72 2,558.72 2,557.62 2,557.80 2,971.9K
13:50 2,556.88 2,558.21 2,556.88 2,558.13 2,408.1K
13:51 2,557.67 2,558.72 2,557.67 2,558.52 2,250.3K
13:52 2,558.72 2,558.80 2,557.87 2,558.49 3,411.7K
13:53 2,558.42 2,559.53 2,558.42 2,558.70 2,579.7K
13:54 2,559.05 2,559.22 2,558.39 2,558.65 3,646.3K
13:55 2,558.55 2,559.72 2,558.24 2,558.81 3,605.1K
13:56 2,559.15 2,559.63 2,558.45 2,558.45 2,027.2K
13:57 2,558.00 2,558.87 2,557.53 2,558.33 2,768.7K
13:58 2,558.17 2,558.67 2,558.12 2,558.12 1,891.6K
13:59 2,557.42 2,558.74 2,557.38 2,557.75 3,372.8K
14:00 2,557.51 2,557.95 2,557.33 2,557.95 1,812.6K
14:01 2,557.72 2,559.37 2,557.12 2,559.37 2,712.0K
14:02 2,559.93 2,561.00 2,559.48 2,560.80 2,620.7K
14:03 2,561.05 2,563.85 2,561.05 2,563.72 2,022.0K
14:04 2,563.57 2,565.62 2,563.57 2,565.53 1,975.4K
14:05 2,565.70 2,567.40 2,565.67 2,567.25 1,608.5K
14:06 2,567.07 2,567.14 2,566.13 2,566.16 2,634.2K
14:07 2,566.25 2,566.59 2,566.11 2,566.24 1,538.8K
14:08 2,565.97 2,566.19 2,564.72 2,564.93 2,204.5K
14:09 2,564.73 2,564.73 2,563.34 2,563.58 1,971.9K
14:10 2,563.16 2,563.24 2,562.14 2,562.38 1,989.1K
14:11 2,562.33 2,562.33 2,561.40 2,561.44 3,760.7K
14:12 2,561.32 2,561.32 2,559.39 2,559.39 3,779.6K
14:13 2,559.21 2,559.21 2,557.81 2,558.34 3,115.6K
14:14 2,558.13 2,558.16 2,557.26 2,558.03 2,641.2K
14:15 2,557.95 2,558.69 2,557.24 2,558.69 2,260.0K
14:16 2,558.24 2,558.91 2,558.12 2,558.84 2,252.2K
14:17 2,559.58 2,560.99 2,559.54 2,560.81 2,477.1K
14:18 2,560.72 2,561.67 2,560.72 2,561.67 2,478.9K
14:19 2,561.49 2,562.41 2,561.31 2,562.20 4,074.7K
14:20 2,561.74 2,562.27 2,561.41 2,561.41 2,592.5K
14:21 2,561.87 2,562.01 2,560.94 2,562.01 2,788.1K
14:22 2,562.27 2,562.50 2,561.33 2,561.55 3,434.0K
14:23 2,561.88 2,561.88 2,560.55 2,560.55 2,859.8K
14:24 2,560.05 2,560.90 2,559.80 2,559.89 3,083.4K
14:25 2,560.64 2,561.42 2,559.45 2,561.42 4,321.8K
14:26 2,561.52 2,561.72 2,558.84 2,560.65 5,425.4K
14:27 2,558.62 2,560.80 2,558.62 2,559.89 4,713.9K
14:28 2,560.06 2,560.06 2,558.52 2,559.82 5,575.3K
14:29 2,558.97 2,559.94 2,558.20 2,559.30 5,263.1K
14:30 2,558.76 2,558.76 2,551.51 2,551.51 488.1K
14:31 2,551.61 2,551.92 2,551.53 2,551.89 0.0K
14:32 2,551.79 2,552.11 2,549.96 2,550.49 0.0K
14:33 2,550.46 2,550.46 2,550.19 2,550.31 0.0K
14:34 2,550.31 2,550.31 2,549.72 2,550.00 0.0K
14:35 2,550.00 2,550.38 2,549.86 2,550.34 0.0K
14:36 2,550.24 2,550.40 2,549.95 2,549.95 0.0K
14:37 2,549.95 2,550.08 2,549.43 2,549.43 0.0K
14:38 2,549.66 2,549.66 2,549.23 2,549.29 0.0K
14:39 2,549.29 2,549.49 2,549.14 2,549.34 0.0K
14:40 2,549.32 2,549.36 2,548.88 2,548.89 0.0K
14:41 2,549.11 2,549.25 2,548.51 2,548.51 0.0K
14:42 2,548.51 2,548.94 2,548.34 2,548.94 0.0K
14:43 2,548.94 2,552.37 2,548.94 2,552.37 0.0K
14:44 2,552.34 2,553.28 2,552.33 2,553.28 0.0K
14:45 2,553.27 2,555.00 2,553.27 2,555.00 40,378.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし