VN Mid Cap (VNIMC)

VNIMC
🏛️ ベトナム →
2,463.63
最終更新: 2025-09-30
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 2,535.09 2,551.51 2,535.09 2,549.76 0.0K
09:01 2,549.76 2,550.75 2,549.47 2,549.89 0.0K
09:02 2,550.28 2,551.13 2,548.64 2,551.13 0.0K
09:03 2,551.05 2,551.05 2,549.68 2,550.20 0.0K
09:04 2,550.64 2,550.64 2,549.42 2,549.92 0.0K
09:05 2,549.92 2,549.96 2,549.86 2,549.96 0.0K
09:06 2,549.83 2,551.54 2,549.83 2,551.13 0.0K
09:07 2,551.07 2,551.15 2,550.82 2,550.88 0.0K
09:08 2,550.88 2,551.77 2,550.74 2,551.77 0.0K
09:09 2,551.69 2,552.04 2,551.57 2,551.87 1,751.0K
09:10 2,551.87 2,552.12 2,551.49 2,551.49 1,000.0K
09:11 2,551.63 2,551.63 2,550.11 2,550.69 726.5K
09:12 2,550.65 2,551.14 2,549.84 2,549.84 539.4K
09:13 2,549.95 2,549.95 2,549.33 2,549.33 0.0K
09:14 2,548.81 2,549.31 2,547.10 2,547.11 0.0K
09:15 2,535.09 2,546.04 2,535.09 2,545.47 4,154.4K
09:16 2,544.74 2,545.28 2,544.16 2,544.81 1,631.2K
09:17 2,545.22 2,545.49 2,543.52 2,543.52 1,567.1K
09:18 2,542.84 2,543.93 2,542.71 2,543.41 1,380.6K
09:19 2,543.63 2,543.63 2,542.37 2,542.74 1,284.0K
09:20 2,543.00 2,543.60 2,542.92 2,543.25 1,347.1K
09:21 2,542.81 2,543.40 2,541.47 2,541.70 984.2K
09:22 2,541.42 2,541.73 2,540.83 2,541.07 1,426.3K
09:23 2,541.40 2,542.75 2,541.04 2,542.12 1,102.6K
09:24 2,542.46 2,543.54 2,542.12 2,543.54 1,072.6K
09:25 2,543.77 2,545.74 2,543.77 2,545.74 1,021.7K
09:26 2,545.07 2,547.72 2,545.07 2,546.65 16,194.8K
09:27 2,547.37 2,547.37 2,546.86 2,547.01 8,027.7K
09:28 2,546.74 2,547.63 2,546.74 2,547.48 1,329.0K
09:29 2,547.38 2,548.15 2,546.59 2,546.95 1,009.5K
09:30 2,546.63 2,546.63 2,544.89 2,544.89 2,080.4K
09:31 2,544.12 2,544.75 2,543.51 2,544.10 1,257.5K
09:32 2,543.93 2,544.20 2,543.33 2,543.79 1,299.8K
09:33 2,543.82 2,544.11 2,542.56 2,542.93 1,633.7K
09:34 2,543.19 2,543.26 2,542.50 2,542.50 1,367.8K
09:35 2,542.87 2,542.87 2,542.02 2,542.41 1,324.4K
09:36 2,542.52 2,542.52 2,540.86 2,540.86 1,666.0K
09:37 2,540.69 2,541.00 2,538.67 2,538.69 1,907.8K
09:38 2,538.94 2,538.94 2,536.77 2,536.77 1,451.1K
09:39 2,536.92 2,536.92 2,534.08 2,534.08 1,597.4K
09:40 2,534.34 2,534.34 2,531.70 2,531.70 1,990.6K
09:41 2,531.63 2,532.08 2,530.38 2,530.38 1,541.3K
09:42 2,529.63 2,530.77 2,528.66 2,528.66 2,599.2K
09:43 2,528.65 2,529.14 2,528.11 2,528.11 1,904.1K
09:44 2,528.12 2,528.34 2,527.50 2,527.50 1,369.7K
09:45 2,527.79 2,528.11 2,526.94 2,527.64 1,484.0K
09:46 2,527.27 2,528.05 2,527.27 2,528.05 1,384.7K
09:47 2,529.06 2,532.57 2,528.98 2,532.43 3,173.4K
09:48 2,532.94 2,536.09 2,532.94 2,536.09 1,836.0K
09:49 2,535.92 2,537.74 2,535.92 2,537.58 1,758.9K
09:50 2,537.62 2,539.49 2,537.01 2,539.12 1,655.6K
09:51 2,538.70 2,540.61 2,538.70 2,540.61 1,652.3K
09:52 2,541.27 2,541.39 2,540.63 2,540.63 1,321.8K
09:53 2,540.60 2,541.35 2,539.82 2,540.82 2,302.4K
09:54 2,540.55 2,541.32 2,540.07 2,541.05 1,790.0K
09:55 2,541.30 2,542.06 2,541.25 2,541.85 1,435.3K
09:56 2,542.02 2,542.02 2,540.28 2,540.28 1,528.2K
09:57 2,540.56 2,540.79 2,539.58 2,540.73 1,395.3K
09:58 2,541.00 2,541.00 2,539.68 2,540.69 632.4K
09:59 2,540.46 2,540.77 2,539.93 2,539.93 941.5K
10:00 2,539.53 2,539.53 2,538.58 2,539.38 727.2K
10:01 2,538.36 2,538.86 2,538.00 2,538.86 1,151.9K
10:02 2,538.98 2,539.06 2,538.36 2,538.66 650.9K
10:03 2,538.42 2,538.42 2,537.44 2,537.49 1,249.7K
10:04 2,537.04 2,537.12 2,535.51 2,535.61 963.2K
10:05 2,535.62 2,535.62 2,535.09 2,535.16 553.1K
10:06 2,535.19 2,535.45 2,534.65 2,534.88 483.2K
10:07 2,534.66 2,534.93 2,534.03 2,534.03 620.2K
10:08 2,533.75 2,533.75 2,533.32 2,533.46 705.3K
10:09 2,533.39 2,533.44 2,532.65 2,532.65 833.1K
10:10 2,532.23 2,533.01 2,532.23 2,532.55 1,025.0K
10:11 2,532.55 2,532.55 2,530.72 2,530.82 864.0K
10:12 2,531.50 2,531.72 2,530.82 2,531.17 594.9K
10:13 2,531.08 2,531.47 2,530.40 2,530.89 1,213.8K
10:14 2,531.05 2,531.53 2,530.09 2,530.30 1,294.3K
10:15 2,529.93 2,530.25 2,529.26 2,529.62 1,022.8K
10:16 2,529.57 2,529.57 2,528.65 2,529.17 1,064.0K
10:17 2,529.21 2,530.58 2,528.58 2,530.58 1,446.5K
10:18 2,530.61 2,530.81 2,530.24 2,530.58 959.1K
10:19 2,530.94 2,531.98 2,530.94 2,531.57 927.3K
10:20 2,531.81 2,533.08 2,531.74 2,532.60 1,085.1K
10:21 2,532.62 2,533.00 2,532.59 2,532.99 1,102.4K
10:22 2,533.10 2,534.47 2,533.10 2,534.10 518.9K
10:23 2,534.33 2,534.93 2,533.89 2,534.93 921.0K
10:24 2,534.88 2,535.25 2,534.44 2,534.88 1,078.7K
10:25 2,534.73 2,534.73 2,532.73 2,532.73 2,692.4K
10:26 2,532.56 2,532.56 2,529.17 2,529.17 3,727.6K
10:27 2,528.70 2,528.70 2,525.99 2,525.99 1,683.9K
10:28 2,525.78 2,526.01 2,524.42 2,524.76 2,096.6K
10:29 2,524.83 2,524.83 2,523.67 2,524.30 1,473.9K
10:30 2,524.08 2,524.55 2,522.56 2,523.28 1,648.9K
10:31 2,522.45 2,523.32 2,522.11 2,522.99 2,002.6K
10:32 2,522.96 2,524.33 2,522.96 2,524.33 958.7K
10:33 2,524.16 2,525.83 2,524.16 2,525.72 1,552.6K
10:34 2,526.59 2,527.06 2,526.19 2,526.87 1,301.2K
10:35 2,526.80 2,529.65 2,526.80 2,529.65 2,310.2K
10:36 2,529.11 2,530.39 2,529.11 2,530.21 1,245.0K
10:37 2,530.11 2,531.85 2,530.11 2,530.79 1,967.0K
10:38 2,531.35 2,531.86 2,531.11 2,531.76 2,078.7K
10:39 2,531.86 2,532.38 2,531.16 2,531.36 2,059.0K
10:40 2,531.84 2,531.84 2,529.14 2,529.14 2,302.1K
10:41 2,529.01 2,529.22 2,527.68 2,528.48 1,157.9K
10:42 2,528.92 2,529.26 2,528.24 2,528.94 1,170.2K
10:43 2,529.06 2,529.17 2,528.75 2,529.14 964.4K
10:44 2,528.86 2,530.17 2,528.86 2,529.64 826.7K
10:45 2,529.55 2,529.57 2,528.73 2,528.88 710.8K
10:46 2,529.03 2,530.52 2,528.86 2,530.52 940.4K
10:47 2,530.72 2,532.41 2,530.72 2,532.41 1,530.4K
10:48 2,532.55 2,533.05 2,532.28 2,532.88 1,033.0K
10:49 2,533.18 2,534.60 2,533.18 2,534.60 2,266.4K
10:50 2,534.53 2,536.40 2,534.53 2,536.40 2,300.4K
10:51 2,536.54 2,537.82 2,536.31 2,537.16 1,681.6K
10:52 2,537.55 2,538.29 2,536.97 2,537.83 2,123.9K
10:53 2,537.59 2,539.23 2,537.59 2,538.88 947.2K
10:54 2,539.30 2,539.37 2,538.54 2,539.37 1,365.6K
10:55 2,539.45 2,540.01 2,539.05 2,539.90 1,331.8K
10:56 2,539.93 2,540.81 2,539.77 2,540.33 1,178.5K
10:57 2,540.06 2,540.66 2,539.70 2,540.35 1,477.5K
10:58 2,540.51 2,541.00 2,540.37 2,540.69 1,116.5K
10:59 2,540.64 2,541.25 2,540.59 2,541.04 1,998.3K
11:00 2,541.23 2,541.85 2,540.86 2,540.86 2,086.3K
11:01 2,541.54 2,542.48 2,541.53 2,541.72 1,196.1K
11:02 2,541.38 2,541.68 2,540.61 2,541.17 982.4K
11:03 2,541.09 2,541.76 2,540.93 2,541.06 829.1K
11:04 2,540.95 2,541.37 2,540.70 2,541.37 935.2K
11:05 2,541.28 2,541.47 2,540.58 2,541.12 911.4K
11:06 2,541.33 2,542.92 2,541.28 2,542.92 1,124.2K
11:07 2,542.71 2,543.67 2,542.71 2,543.67 1,027.4K
11:08 2,543.59 2,543.59 2,542.14 2,542.14 990.7K
11:09 2,542.28 2,543.14 2,542.21 2,543.14 926.4K
11:10 2,542.86 2,543.40 2,542.26 2,542.37 921.8K
11:11 2,542.36 2,542.44 2,541.69 2,541.88 1,643.2K
11:12 2,541.75 2,542.14 2,541.29 2,542.14 1,046.3K
11:13 2,541.48 2,541.48 2,539.50 2,539.50 1,045.4K
11:14 2,539.90 2,539.90 2,538.82 2,538.86 1,400.4K
11:15 2,539.14 2,539.14 2,537.92 2,538.01 625.2K
11:16 2,538.03 2,538.23 2,536.98 2,537.00 995.8K
11:17 2,537.00 2,537.88 2,536.79 2,537.23 586.7K
11:18 2,537.23 2,537.79 2,536.74 2,537.37 671.8K
11:19 2,538.15 2,538.40 2,537.85 2,537.91 861.3K
11:20 2,538.01 2,538.28 2,537.43 2,537.43 608.9K
11:21 2,537.11 2,537.93 2,537.04 2,537.37 787.7K
11:22 2,537.61 2,537.76 2,537.07 2,537.61 981.9K
11:23 2,537.55 2,539.32 2,537.55 2,539.32 719.0K
11:24 2,539.32 2,540.29 2,539.20 2,540.24 956.1K
11:25 2,540.20 2,541.14 2,539.97 2,541.14 939.8K
11:26 2,541.37 2,541.81 2,541.27 2,541.81 636.8K
11:27 2,541.64 2,541.64 2,541.33 2,541.59 925.7K
11:28 2,541.39 2,541.46 2,540.92 2,541.04 600.0K
11:29 2,540.84 2,540.84 2,539.61 2,539.61 1,155.7K
11:30 2,539.95 2,539.95 2,539.95 2,539.95 31.4K
11:31 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:32 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:33 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:34 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:35 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:36 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:37 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:38 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:39 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:40 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:41 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:42 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:43 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:44 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:45 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:46 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:47 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:48 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:49 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:50 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:51 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:52 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:53 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:54 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:55 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:56 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:57 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:58 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
11:59 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:00 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:01 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:02 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:03 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:04 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:05 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:06 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:07 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:08 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:09 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:10 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:11 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:12 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:13 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:14 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:15 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:16 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:17 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:18 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:19 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:20 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:21 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:22 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:23 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:24 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:25 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:26 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:27 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:28 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:29 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:30 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:31 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:32 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:33 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:34 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:35 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:36 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:37 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:38 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:39 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:40 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:41 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:42 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:43 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:44 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:45 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:46 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:47 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:48 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:49 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:50 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:51 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:52 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:53 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:54 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:55 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:56 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:57 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:58 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
12:59 2,539.95 2,539.95 2,539.95 2,539.95 0.0K
13:00 2,539.95 2,539.95 2,536.35 2,536.60 4,744.5K
13:01 2,536.63 2,536.63 2,535.46 2,535.93 1,593.6K
13:02 2,535.68 2,535.97 2,535.33 2,535.66 1,830.0K
13:03 2,536.30 2,537.05 2,535.69 2,536.43 1,459.5K
13:04 2,536.29 2,537.42 2,535.37 2,535.59 2,304.9K
13:05 2,535.48 2,536.45 2,535.25 2,536.45 3,416.7K
13:06 2,536.57 2,536.65 2,535.16 2,535.54 2,528.2K
13:07 2,535.84 2,536.51 2,535.84 2,536.35 2,451.1K
13:08 2,536.11 2,537.04 2,535.75 2,535.82 2,256.7K
13:09 2,536.33 2,537.28 2,536.20 2,536.93 2,324.6K
13:10 2,537.20 2,538.04 2,537.18 2,538.04 2,550.6K
13:11 2,538.27 2,539.86 2,538.27 2,539.86 2,025.7K
13:12 2,539.65 2,540.22 2,539.03 2,540.09 1,845.6K
13:13 2,540.21 2,541.08 2,539.95 2,540.67 1,974.4K
13:14 2,540.49 2,541.08 2,540.20 2,540.96 2,199.0K
13:15 2,540.38 2,540.80 2,540.04 2,540.52 1,573.1K
13:16 2,540.05 2,540.82 2,540.05 2,540.65 2,337.0K
13:17 2,540.90 2,541.38 2,540.60 2,541.07 10,441.3K
13:18 2,541.89 2,542.56 2,541.38 2,542.44 2,028.9K
13:19 2,542.44 2,544.29 2,542.44 2,544.29 3,840.5K
13:20 2,544.02 2,545.80 2,544.02 2,545.36 3,447.7K
13:21 2,545.28 2,548.29 2,545.28 2,548.29 5,801.3K
13:22 2,548.05 2,549.06 2,547.66 2,549.06 2,258.8K
13:23 2,548.81 2,549.62 2,548.66 2,549.29 2,271.0K
13:24 2,549.46 2,549.81 2,548.91 2,548.91 1,600.0K
13:25 2,549.85 2,549.85 2,548.34 2,548.34 6,602.5K
13:26 2,548.40 2,548.40 2,547.32 2,548.26 1,773.2K
13:27 2,548.12 2,548.12 2,546.49 2,546.49 1,752.2K
13:28 2,547.02 2,547.04 2,545.57 2,545.95 1,793.4K
13:29 2,545.95 2,546.36 2,545.63 2,546.14 1,781.3K
13:30 2,546.28 2,546.95 2,546.01 2,546.91 6,687.9K
13:31 2,546.88 2,548.21 2,546.82 2,548.21 2,050.0K
13:32 2,548.21 2,548.46 2,547.81 2,548.37 2,556.9K
13:33 2,548.14 2,549.12 2,547.38 2,548.91 3,533.8K
13:34 2,548.85 2,550.80 2,548.82 2,550.66 3,194.0K
13:35 2,550.57 2,551.65 2,550.57 2,551.52 3,155.8K
13:36 2,551.76 2,554.58 2,551.62 2,554.50 4,319.6K
13:37 2,554.25 2,557.13 2,554.25 2,557.13 3,909.4K
13:38 2,557.17 2,558.87 2,557.17 2,558.84 2,753.8K
13:39 2,558.62 2,561.23 2,558.62 2,561.23 4,130.1K
13:40 2,561.09 2,561.53 2,559.91 2,560.57 4,249.4K
13:41 2,560.66 2,561.73 2,560.47 2,561.73 3,115.4K
13:42 2,561.14 2,562.55 2,561.14 2,562.29 2,023.5K
13:43 2,562.59 2,562.59 2,561.13 2,561.46 1,993.7K
13:44 2,561.03 2,561.53 2,560.64 2,561.27 3,286.7K
13:45 2,561.05 2,562.66 2,560.71 2,562.66 2,118.3K
13:46 2,562.53 2,563.87 2,562.37 2,563.87 4,917.0K
13:47 2,563.77 2,565.72 2,563.77 2,565.32 3,279.6K
13:48 2,565.90 2,566.78 2,565.79 2,565.99 4,344.5K
13:49 2,565.33 2,565.49 2,564.70 2,564.70 5,481.0K
13:50 2,564.92 2,565.01 2,564.16 2,565.01 2,155.7K
13:51 2,564.44 2,564.81 2,563.49 2,564.28 2,759.7K
13:52 2,563.90 2,563.90 2,562.83 2,562.92 2,527.9K
13:53 2,562.51 2,562.88 2,561.63 2,561.82 3,208.2K
13:54 2,561.91 2,561.91 2,559.98 2,559.98 11,028.9K
13:55 2,560.25 2,560.25 2,558.93 2,558.93 2,372.3K
13:56 2,558.85 2,559.84 2,558.85 2,558.93 2,032.2K
13:57 2,559.30 2,559.42 2,558.47 2,559.18 2,081.7K
13:58 2,559.15 2,560.32 2,559.15 2,559.88 1,526.6K
13:59 2,560.21 2,560.27 2,559.36 2,559.36 1,819.1K
14:00 2,559.84 2,559.84 2,558.85 2,558.85 2,152.7K
14:01 2,558.32 2,559.58 2,558.32 2,558.53 1,836.9K
14:02 2,558.97 2,559.25 2,557.79 2,558.33 2,340.2K
14:03 2,558.15 2,558.77 2,557.93 2,558.77 2,342.4K
14:04 2,558.94 2,559.08 2,557.70 2,557.92 2,793.7K
14:05 2,558.25 2,558.52 2,557.42 2,557.46 2,403.0K
14:06 2,557.77 2,558.93 2,557.67 2,558.45 2,054.0K
14:07 2,559.02 2,559.83 2,558.83 2,559.28 2,557.9K
14:08 2,559.77 2,560.20 2,559.57 2,559.57 1,864.1K
14:09 2,559.84 2,560.03 2,558.66 2,558.66 2,407.6K
14:10 2,558.81 2,558.81 2,557.21 2,557.57 2,365.2K
14:11 2,557.22 2,557.22 2,555.54 2,555.59 3,557.0K
14:12 2,555.52 2,555.52 2,553.30 2,554.04 2,642.0K
14:13 2,554.35 2,554.40 2,553.53 2,553.71 3,823.7K
14:14 2,553.84 2,554.30 2,553.30 2,554.19 2,698.8K
14:15 2,553.82 2,554.16 2,553.25 2,554.16 2,409.3K
14:16 2,553.89 2,554.45 2,553.30 2,554.08 2,609.0K
14:17 2,553.72 2,556.37 2,553.72 2,556.37 3,053.7K
14:18 2,556.10 2,556.78 2,555.82 2,556.47 2,102.6K
14:19 2,557.11 2,557.85 2,556.85 2,557.30 2,537.0K
14:20 2,557.03 2,558.03 2,557.03 2,558.03 1,907.1K
14:21 2,558.03 2,558.71 2,557.76 2,558.24 1,921.4K
14:22 2,558.11 2,559.04 2,558.00 2,558.74 2,217.3K
14:23 2,558.44 2,558.71 2,557.56 2,558.67 2,236.4K
14:24 2,559.02 2,560.25 2,558.95 2,559.86 2,716.8K
14:25 2,559.53 2,561.41 2,558.98 2,561.17 2,910.0K
14:26 2,561.24 2,562.77 2,560.96 2,562.56 3,202.3K
14:27 2,562.17 2,563.81 2,562.14 2,563.01 4,838.8K
14:28 2,563.20 2,564.99 2,563.04 2,564.78 3,150.2K
14:29 2,565.31 2,566.98 2,565.05 2,566.62 3,364.0K
14:30 2,567.45 2,567.45 2,562.09 2,564.25 402.4K
14:31 2,564.34 2,564.68 2,563.80 2,564.11 0.0K
14:32 2,563.99 2,564.01 2,563.65 2,564.01 550.0K
14:33 2,564.10 2,564.25 2,562.94 2,564.19 0.0K
14:34 2,564.32 2,564.32 2,563.66 2,563.66 0.0K
14:35 2,563.55 2,563.86 2,563.39 2,563.61 0.0K
14:36 2,563.67 2,564.23 2,563.59 2,564.23 0.0K
14:37 2,563.66 2,563.80 2,563.64 2,563.80 0.0K
14:38 2,563.80 2,564.31 2,563.79 2,564.31 0.0K
14:39 2,564.37 2,564.48 2,564.34 2,564.40 0.0K
14:40 2,564.40 2,564.40 2,563.97 2,563.97 0.0K
14:41 2,564.14 2,564.56 2,564.03 2,564.36 0.0K
14:42 2,564.58 2,564.62 2,564.50 2,564.59 0.0K
14:43 2,564.69 2,567.54 2,564.69 2,567.32 0.0K
14:44 2,567.75 2,568.52 2,567.73 2,568.52 0.0K
14:45 2,568.85 2,568.85 2,567.91 2,567.91 20,768.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし