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 2,496.50 2,514.00 2,496.50 2,501.74 0.0K
09:01 2,501.62 2,505.28 2,498.73 2,498.73 0.0K
09:02 2,503.03 2,503.03 2,501.31 2,501.46 0.0K
09:03 2,501.33 2,501.33 2,500.01 2,500.01 0.0K
09:04 2,500.01 2,500.01 2,499.65 2,499.65 0.0K
09:05 2,499.58 2,499.58 2,498.45 2,498.45 0.0K
09:06 2,498.45 2,498.45 2,496.36 2,496.36 0.0K
09:07 2,496.35 2,496.73 2,496.35 2,496.73 0.0K
09:08 2,497.00 2,497.00 2,496.55 2,496.66 0.0K
09:09 2,496.39 2,496.39 2,495.30 2,495.30 0.0K
09:10 2,495.30 2,495.31 2,495.04 2,495.11 0.0K
09:11 2,495.15 2,495.15 2,493.95 2,494.02 0.0K
09:12 2,493.76 2,493.76 2,493.09 2,493.09 0.0K
09:13 2,493.09 2,493.51 2,493.07 2,493.07 0.0K
09:14 2,493.05 2,493.46 2,491.76 2,491.76 0.0K
09:15 2,496.50 2,496.50 2,487.69 2,487.69 5,026.8K
09:16 2,487.81 2,487.92 2,485.72 2,485.72 1,035.2K
09:17 2,485.71 2,485.71 2,482.37 2,482.37 1,412.9K
09:18 2,482.70 2,484.05 2,482.24 2,483.90 1,282.2K
09:19 2,484.04 2,484.04 2,482.27 2,482.31 2,312.5K
09:20 2,481.70 2,482.14 2,479.92 2,479.92 2,569.7K
09:21 2,480.12 2,480.89 2,479.66 2,480.26 1,396.9K
09:22 2,480.29 2,480.39 2,479.45 2,480.39 1,945.5K
09:23 2,480.15 2,480.80 2,479.53 2,480.80 2,096.0K
09:24 2,480.32 2,483.05 2,480.26 2,482.55 2,295.3K
09:25 2,483.62 2,485.04 2,483.36 2,485.04 2,900.3K
09:26 2,484.97 2,485.07 2,482.88 2,483.29 2,896.0K
09:27 2,483.02 2,483.02 2,480.18 2,480.36 2,557.9K
09:28 2,479.62 2,480.31 2,479.46 2,479.81 2,410.5K
09:29 2,479.73 2,479.93 2,475.71 2,475.71 3,041.8K
09:30 2,475.34 2,475.34 2,469.01 2,469.01 3,391.0K
09:31 2,468.59 2,468.69 2,464.30 2,464.30 4,506.9K
09:32 2,464.51 2,464.51 2,459.51 2,459.79 3,881.8K
09:33 2,459.04 2,459.41 2,456.66 2,456.66 4,141.7K
09:34 2,456.20 2,456.55 2,451.87 2,452.85 4,915.8K
09:35 2,451.20 2,452.27 2,449.03 2,449.40 4,613.7K
09:36 2,448.52 2,454.17 2,448.52 2,454.17 3,972.0K
09:37 2,453.67 2,457.86 2,453.67 2,457.74 2,999.8K
09:38 2,458.94 2,461.76 2,458.94 2,461.76 2,316.7K
09:39 2,462.28 2,463.06 2,462.28 2,462.30 2,522.0K
09:40 2,462.72 2,463.47 2,462.25 2,462.64 2,482.5K
09:41 2,462.92 2,463.24 2,461.96 2,461.99 1,851.3K
09:42 2,461.77 2,462.06 2,461.00 2,461.62 1,785.1K
09:43 2,461.85 2,461.97 2,460.70 2,460.70 1,968.7K
09:44 2,460.66 2,461.33 2,460.23 2,460.52 1,478.5K
09:45 2,460.33 2,460.80 2,458.28 2,458.28 1,659.6K
09:46 2,458.33 2,458.33 2,456.77 2,456.98 2,225.2K
09:47 2,456.73 2,456.92 2,455.71 2,455.71 1,737.0K
09:48 2,455.50 2,455.50 2,453.03 2,453.03 2,076.5K
09:49 2,452.89 2,453.26 2,452.01 2,452.01 1,999.5K
09:50 2,451.75 2,451.75 2,449.85 2,449.85 3,223.6K
09:51 2,449.99 2,449.99 2,446.13 2,446.13 4,445.7K
09:52 2,446.56 2,446.56 2,437.99 2,437.99 7,040.4K
09:53 2,437.14 2,437.14 2,432.57 2,432.57 6,285.9K
09:54 2,432.19 2,432.26 2,429.69 2,429.96 6,157.3K
09:55 2,429.30 2,429.30 2,425.88 2,426.32 7,795.5K
09:56 2,425.62 2,425.62 2,422.27 2,422.75 6,169.7K
09:57 2,422.58 2,423.26 2,421.95 2,423.26 6,092.4K
09:58 2,423.04 2,426.48 2,423.04 2,426.48 6,194.2K
09:59 2,426.83 2,431.90 2,426.83 2,431.16 5,143.9K
10:00 2,431.01 2,436.45 2,431.01 2,436.04 6,677.1K
10:01 2,437.22 2,439.02 2,437.22 2,439.02 3,286.3K
10:02 2,439.57 2,439.62 2,437.71 2,437.81 2,765.7K
10:03 2,436.86 2,437.19 2,434.75 2,434.75 10,098.6K
10:04 2,434.33 2,434.69 2,433.48 2,434.23 2,021.7K
10:05 2,433.65 2,434.95 2,433.65 2,434.32 2,211.7K
10:06 2,434.51 2,435.02 2,433.50 2,433.86 3,577.8K
10:07 2,433.86 2,434.06 2,433.01 2,433.17 2,254.4K
10:08 2,432.65 2,432.65 2,430.54 2,431.23 1,863.6K
10:09 2,431.13 2,431.13 2,428.45 2,428.45 2,457.1K
10:10 2,429.12 2,429.12 2,428.13 2,428.52 1,713.4K
10:11 2,428.00 2,429.79 2,427.99 2,429.73 1,485.2K
10:12 2,429.51 2,429.51 2,427.54 2,427.54 1,348.0K
10:13 2,427.59 2,428.78 2,427.19 2,428.78 1,508.9K
10:14 2,429.03 2,429.03 2,425.56 2,425.59 2,560.6K
10:15 2,424.67 2,424.67 2,422.65 2,422.70 4,255.2K
10:16 2,422.48 2,422.48 2,419.86 2,420.17 4,598.7K
10:17 2,419.24 2,419.24 2,415.60 2,415.60 3,645.3K
10:18 2,416.14 2,416.14 2,415.13 2,415.74 2,716.2K
10:19 2,415.89 2,417.31 2,415.05 2,417.31 3,410.2K
10:20 2,417.54 2,419.51 2,416.67 2,419.51 2,320.3K
10:21 2,419.00 2,420.31 2,418.40 2,420.31 2,478.6K
10:22 2,421.03 2,424.40 2,421.03 2,424.08 2,307.5K
10:23 2,423.75 2,426.33 2,423.75 2,426.33 2,485.5K
10:24 2,426.42 2,428.40 2,426.42 2,428.40 1,541.4K
10:25 2,428.09 2,430.53 2,427.92 2,429.60 1,472.2K
10:26 2,430.22 2,431.92 2,430.22 2,431.88 1,487.8K
10:27 2,431.91 2,433.74 2,431.63 2,433.74 1,593.1K
10:28 2,433.48 2,435.89 2,433.19 2,435.61 1,664.2K
10:29 2,435.46 2,436.91 2,435.46 2,436.77 1,126.4K
10:30 2,436.74 2,438.70 2,436.44 2,438.34 1,131.2K
10:31 2,438.54 2,439.30 2,438.20 2,438.58 1,764.5K
10:32 2,438.51 2,438.57 2,436.06 2,436.48 1,971.2K
10:33 2,435.95 2,435.95 2,435.06 2,435.69 1,465.3K
10:34 2,434.88 2,435.20 2,433.95 2,433.95 1,327.9K
10:35 2,433.92 2,434.08 2,432.03 2,432.03 1,376.4K
10:36 2,431.31 2,433.31 2,431.31 2,432.84 2,171.4K
10:37 2,432.94 2,433.17 2,432.26 2,432.87 1,084.0K
10:38 2,432.95 2,432.95 2,431.56 2,432.02 763.7K
10:39 2,432.64 2,433.19 2,431.81 2,433.19 937.4K
10:40 2,432.93 2,433.62 2,432.84 2,433.29 832.0K
10:41 2,433.33 2,434.30 2,433.19 2,434.30 792.9K
10:42 2,433.96 2,435.27 2,433.76 2,434.69 1,066.2K
10:43 2,434.47 2,435.69 2,434.35 2,434.44 768.2K
10:44 2,435.07 2,435.82 2,434.68 2,435.09 566.1K
10:45 2,435.52 2,436.76 2,435.52 2,436.56 946.0K
10:46 2,436.47 2,437.50 2,436.47 2,437.45 1,071.0K
10:47 2,437.19 2,439.39 2,437.19 2,438.82 898.8K
10:48 2,439.52 2,440.62 2,438.82 2,440.46 974.2K
10:49 2,440.65 2,442.60 2,440.65 2,442.22 1,162.1K
10:50 2,443.31 2,444.81 2,443.31 2,444.81 1,603.1K
10:51 2,444.93 2,446.25 2,444.65 2,446.06 1,636.6K
10:52 2,446.38 2,447.64 2,445.93 2,447.39 1,805.5K
10:53 2,446.80 2,447.15 2,444.51 2,444.51 2,058.2K
10:54 2,443.88 2,444.09 2,442.81 2,442.81 1,447.3K
10:55 2,442.95 2,443.12 2,441.94 2,442.13 746.0K
10:56 2,441.89 2,441.89 2,440.57 2,440.57 859.8K
10:57 2,440.82 2,440.82 2,439.54 2,439.54 587.4K
10:58 2,439.81 2,440.06 2,439.24 2,439.31 1,988.9K
10:59 2,439.42 2,439.42 2,438.60 2,438.63 1,869.5K
11:00 2,438.47 2,438.67 2,437.99 2,438.67 978.0K
11:01 2,438.52 2,439.08 2,438.15 2,438.47 661.1K
11:02 2,438.36 2,438.68 2,437.62 2,437.62 636.3K
11:03 2,437.24 2,437.29 2,436.28 2,436.37 1,174.6K
11:04 2,436.35 2,436.35 2,434.96 2,434.96 701.2K
11:05 2,435.04 2,436.18 2,434.84 2,435.87 531.7K
11:06 2,435.65 2,435.85 2,435.35 2,435.35 584.5K
11:07 2,435.28 2,435.28 2,434.22 2,434.22 771.6K
11:08 2,434.17 2,434.38 2,433.23 2,433.57 407.4K
11:09 2,433.36 2,434.57 2,433.31 2,434.32 524.8K
11:10 2,434.94 2,434.94 2,433.28 2,433.35 860.8K
11:11 2,433.55 2,433.55 2,432.16 2,433.06 558.8K
11:12 2,432.97 2,433.01 2,432.41 2,432.64 521.7K
11:13 2,432.56 2,433.13 2,432.50 2,432.89 571.6K
11:14 2,433.13 2,434.69 2,433.03 2,434.69 735.1K
11:15 2,435.19 2,437.93 2,435.19 2,437.93 1,043.0K
11:16 2,438.06 2,440.23 2,437.94 2,440.23 1,355.1K
11:17 2,440.86 2,442.11 2,440.84 2,441.91 982.2K
11:18 2,441.94 2,443.58 2,441.94 2,443.21 876.5K
11:19 2,443.46 2,444.90 2,443.42 2,444.62 881.7K
11:20 2,444.64 2,445.78 2,444.57 2,445.78 3,869.4K
11:21 2,445.83 2,447.96 2,445.83 2,447.76 1,143.9K
11:22 2,447.68 2,449.96 2,447.68 2,449.94 1,264.5K
11:23 2,449.87 2,451.19 2,449.87 2,450.26 840.8K
11:24 2,450.87 2,451.71 2,449.79 2,451.44 946.3K
11:25 2,451.19 2,452.63 2,451.15 2,452.08 1,856.2K
11:26 2,452.43 2,456.03 2,452.43 2,456.03 2,846.8K
11:27 2,456.28 2,456.43 2,455.05 2,455.05 2,144.1K
11:28 2,455.00 2,455.49 2,453.85 2,453.98 1,266.7K
11:29 2,454.24 2,454.34 2,452.48 2,452.87 1,076.8K
11:30 2,452.80 2,452.80 2,452.80 2,452.80 118.1K
11:31 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:32 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:33 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:34 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:35 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:36 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:37 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:38 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:39 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:40 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:41 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:42 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:43 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:44 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:45 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:46 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:47 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:48 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:49 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:50 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:51 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:52 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:53 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:54 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:55 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:56 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:57 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:58 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
11:59 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:00 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:01 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:02 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:03 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:04 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:05 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:06 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:07 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:08 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:09 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:10 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:11 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:12 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:13 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:14 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:15 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:16 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:17 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:18 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:19 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:20 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:21 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:22 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:23 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:24 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:25 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:26 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:27 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:28 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:29 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:30 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:31 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:32 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:33 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:34 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:35 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:36 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:37 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:38 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:39 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:40 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:41 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:42 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:43 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:44 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:45 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:46 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:47 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:48 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:49 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:50 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:51 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:52 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:53 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:54 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:55 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:56 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:57 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:58 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
12:59 2,452.80 2,452.80 2,452.80 2,452.80 0.0K
13:00 2,452.80 2,452.80 2,450.34 2,450.62 2,812.9K
13:01 2,450.54 2,451.15 2,450.25 2,450.39 641.3K
13:02 2,450.32 2,450.52 2,449.69 2,450.18 986.6K
13:03 2,450.09 2,450.09 2,448.45 2,448.45 1,314.4K
13:04 2,448.74 2,448.74 2,447.64 2,447.87 896.6K
13:05 2,448.42 2,449.44 2,448.42 2,448.82 1,148.9K
13:06 2,448.91 2,448.91 2,448.35 2,448.58 805.4K
13:07 2,449.06 2,449.06 2,447.46 2,447.49 1,059.0K
13:08 2,447.31 2,448.49 2,447.31 2,448.47 755.9K
13:09 2,448.08 2,449.19 2,448.05 2,449.19 1,051.7K
13:10 2,449.58 2,450.44 2,449.38 2,449.95 1,588.9K
13:11 2,449.62 2,450.36 2,449.62 2,450.36 1,414.9K
13:12 2,450.32 2,451.79 2,450.31 2,451.79 884.1K
13:13 2,450.99 2,452.43 2,450.99 2,452.43 1,035.1K
13:14 2,452.62 2,453.35 2,451.79 2,452.85 886.2K
13:15 2,452.77 2,452.96 2,451.45 2,451.69 1,353.6K
13:16 2,451.51 2,452.17 2,450.94 2,451.29 1,421.2K
13:17 2,451.55 2,451.55 2,449.98 2,450.49 1,405.9K
13:18 2,450.31 2,450.31 2,448.75 2,448.75 1,108.1K
13:19 2,448.63 2,449.47 2,448.48 2,448.48 2,301.7K
13:20 2,448.50 2,448.50 2,447.77 2,447.89 1,837.4K
13:21 2,447.66 2,447.75 2,446.74 2,446.74 818.4K
13:22 2,447.30 2,447.32 2,446.46 2,446.93 1,326.7K
13:23 2,447.53 2,447.97 2,446.89 2,447.85 1,116.3K
13:24 2,448.37 2,450.40 2,447.95 2,450.40 1,188.5K
13:25 2,450.59 2,454.28 2,450.59 2,453.53 1,436.3K
13:26 2,454.23 2,456.24 2,454.23 2,456.24 1,505.1K
13:27 2,456.55 2,458.46 2,456.55 2,458.46 1,509.0K
13:28 2,458.64 2,461.67 2,458.64 2,461.36 2,428.1K
13:29 2,461.42 2,465.73 2,461.42 2,465.73 2,396.4K
13:30 2,465.54 2,467.21 2,465.27 2,467.19 2,781.9K
13:31 2,467.72 2,467.98 2,466.90 2,467.03 3,280.4K
13:32 2,466.97 2,466.97 2,464.55 2,465.02 2,232.9K
13:33 2,464.28 2,464.28 2,462.66 2,462.66 1,706.3K
13:34 2,462.43 2,462.95 2,461.52 2,461.63 1,097.5K
13:35 2,461.64 2,461.64 2,460.17 2,460.17 2,081.6K
13:36 2,460.61 2,460.81 2,459.37 2,459.80 871.1K
13:37 2,459.35 2,459.98 2,458.43 2,459.03 1,074.5K
13:38 2,458.88 2,460.11 2,458.69 2,459.75 1,331.1K
13:39 2,459.70 2,462.18 2,459.27 2,462.18 1,887.6K
13:40 2,462.82 2,465.44 2,462.82 2,465.44 1,913.1K
13:41 2,465.95 2,469.34 2,465.76 2,468.75 3,231.5K
13:42 2,469.77 2,473.58 2,469.77 2,473.55 2,957.8K
13:43 2,474.04 2,476.16 2,474.04 2,476.16 3,414.7K
13:44 2,476.67 2,478.14 2,476.67 2,477.62 2,546.2K
13:45 2,477.13 2,477.13 2,473.67 2,474.06 3,407.3K
13:46 2,473.29 2,473.56 2,469.40 2,469.40 2,475.7K
13:47 2,469.16 2,469.16 2,467.68 2,468.10 1,481.1K
13:48 2,468.39 2,471.07 2,468.31 2,471.05 1,778.2K
13:49 2,471.06 2,472.15 2,471.06 2,472.15 1,199.4K
13:50 2,471.69 2,472.71 2,471.06 2,472.09 903.9K
13:51 2,472.05 2,473.46 2,471.54 2,471.54 1,040.5K
13:52 2,471.63 2,472.31 2,471.49 2,472.31 966.1K
13:53 2,472.15 2,472.89 2,471.63 2,472.21 1,132.7K
13:54 2,472.09 2,472.41 2,469.53 2,469.84 1,032.8K
13:55 2,470.05 2,470.05 2,467.81 2,467.98 1,284.7K
13:56 2,468.16 2,470.44 2,467.80 2,470.44 2,198.6K
13:57 2,470.02 2,474.33 2,470.02 2,474.33 2,165.1K
13:58 2,475.14 2,478.11 2,475.14 2,478.11 1,828.2K
13:59 2,478.03 2,480.00 2,478.03 2,479.60 1,479.9K
14:00 2,480.44 2,482.50 2,480.44 2,482.30 2,441.1K
14:01 2,482.61 2,483.76 2,482.61 2,483.51 3,192.4K
14:02 2,483.70 2,486.03 2,483.62 2,486.03 3,031.8K
14:03 2,485.44 2,485.44 2,483.16 2,483.33 3,051.4K
14:04 2,483.29 2,483.29 2,481.63 2,481.63 2,470.4K
14:05 2,481.69 2,481.69 2,478.93 2,478.93 2,424.3K
14:06 2,479.20 2,479.20 2,477.95 2,478.33 1,604.5K
14:07 2,477.98 2,481.57 2,477.98 2,481.57 2,509.8K
14:08 2,481.48 2,484.68 2,481.48 2,484.68 2,657.3K
14:09 2,484.75 2,487.71 2,484.45 2,487.71 3,157.0K
14:10 2,487.25 2,489.61 2,487.25 2,489.61 2,735.3K
14:11 2,489.70 2,491.28 2,489.00 2,490.90 3,793.0K
14:12 2,492.35 2,492.76 2,491.45 2,492.50 3,740.6K
14:13 2,493.02 2,495.28 2,492.47 2,495.28 3,414.5K
14:14 2,495.05 2,495.95 2,495.05 2,495.95 3,999.8K
14:15 2,495.68 2,496.50 2,495.30 2,496.50 3,467.4K
14:16 2,497.47 2,498.04 2,496.43 2,497.42 3,447.0K
14:17 2,497.26 2,497.54 2,493.68 2,493.68 3,670.8K
14:18 2,493.83 2,493.83 2,487.12 2,487.12 4,032.0K
14:19 2,486.15 2,486.26 2,480.68 2,480.68 2,954.8K
14:20 2,479.97 2,480.24 2,478.80 2,479.22 2,763.2K
14:21 2,479.70 2,483.22 2,479.70 2,483.22 2,149.3K
14:22 2,483.08 2,485.78 2,482.79 2,485.78 1,246.9K
14:23 2,485.58 2,489.10 2,485.58 2,489.10 5,572.9K
14:24 2,490.81 2,493.41 2,490.81 2,493.41 4,212.1K
14:25 2,493.50 2,495.79 2,493.50 2,494.94 3,194.0K
14:26 2,495.95 2,499.80 2,495.95 2,499.69 3,487.2K
14:27 2,499.99 2,501.41 2,499.82 2,501.33 3,275.2K
14:28 2,501.70 2,501.91 2,500.39 2,500.80 5,038.1K
14:29 2,502.20 2,502.72 2,500.12 2,500.39 4,813.2K
14:30 2,501.81 2,501.81 2,491.14 2,491.26 2,972.9K
14:31 2,491.33 2,491.92 2,491.09 2,491.19 0.0K
14:32 2,491.16 2,491.23 2,490.91 2,491.23 0.0K
14:33 2,491.40 2,492.76 2,491.40 2,492.72 0.0K
14:34 2,492.72 2,493.01 2,492.42 2,493.01 0.0K
14:35 2,492.95 2,493.57 2,492.95 2,493.22 0.0K
14:36 2,493.22 2,494.09 2,493.22 2,493.50 0.0K
14:37 2,493.52 2,493.94 2,493.52 2,493.94 0.0K
14:38 2,493.85 2,494.21 2,493.85 2,494.13 0.0K
14:39 2,494.36 2,494.36 2,493.88 2,494.21 0.0K
14:40 2,494.13 2,494.28 2,493.92 2,493.92 0.0K
14:41 2,494.12 2,494.46 2,493.52 2,494.46 0.0K
14:42 2,494.82 2,495.21 2,494.77 2,495.20 0.0K
14:43 2,495.00 2,500.84 2,495.00 2,500.84 0.0K
14:44 2,501.21 2,502.22 2,500.56 2,502.22 0.0K
14:45 2,502.42 2,503.51 2,502.42 2,503.51 28,784.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし