VN Mid Cap (VNIMC)

VNIMC
🏛️ ベトナム →
2,494.26
最終更新: 2025-09-26
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 2,586.54 2,624.38 2,586.54 2,623.04 0.0K
09:01 2,623.17 2,623.36 2,622.65 2,623.03 0.0K
09:02 2,622.76 2,625.53 2,622.64 2,625.27 0.0K
09:03 2,625.34 2,626.08 2,622.03 2,626.08 0.0K
09:04 2,626.25 2,626.53 2,625.39 2,625.39 0.0K
09:05 2,625.39 2,625.77 2,625.23 2,625.77 0.0K
09:06 2,625.72 2,626.29 2,625.72 2,626.02 0.0K
09:07 2,626.10 2,626.10 2,624.35 2,624.74 0.0K
09:08 2,624.74 2,624.77 2,624.33 2,624.35 0.0K
09:09 2,624.35 2,624.38 2,624.19 2,624.19 50.0K
09:10 2,624.19 2,624.22 2,624.01 2,624.01 0.0K
09:11 2,624.01 2,624.61 2,623.38 2,624.30 196.0K
09:12 2,624.30 2,624.62 2,624.30 2,624.62 0.0K
09:13 2,624.62 2,624.66 2,624.14 2,624.14 0.0K
09:14 2,624.01 2,624.58 2,622.55 2,622.55 0.0K
09:15 2,586.54 2,622.23 2,586.54 2,614.39 16,437.4K
09:16 2,613.87 2,615.48 2,612.82 2,614.81 3,348.7K
09:17 2,613.99 2,616.36 2,613.99 2,615.59 3,898.5K
09:18 2,615.67 2,615.77 2,613.94 2,614.05 7,767.5K
09:19 2,613.66 2,613.71 2,611.46 2,611.46 3,007.9K
09:20 2,611.41 2,611.76 2,608.77 2,608.77 3,625.5K
09:21 2,608.48 2,608.48 2,606.87 2,607.00 3,163.8K
09:22 2,606.27 2,607.25 2,606.27 2,606.77 3,101.9K
09:23 2,606.25 2,606.25 2,605.17 2,605.49 2,361.8K
09:24 2,605.43 2,605.43 2,604.31 2,604.92 2,344.7K
09:25 2,604.90 2,606.14 2,604.90 2,605.60 2,688.6K
09:26 2,605.93 2,606.52 2,605.22 2,606.02 2,000.5K
09:27 2,605.73 2,606.28 2,605.49 2,605.98 2,422.0K
09:28 2,606.04 2,606.44 2,605.31 2,606.07 2,010.0K
09:29 2,606.20 2,608.08 2,605.87 2,607.76 2,861.7K
09:30 2,608.25 2,608.25 2,607.79 2,607.98 3,797.8K
09:31 2,608.12 2,608.92 2,607.76 2,607.76 2,192.6K
09:32 2,608.54 2,608.81 2,607.99 2,608.49 2,079.8K
09:33 2,607.78 2,608.84 2,607.38 2,608.31 1,887.9K
09:34 2,608.18 2,608.46 2,607.47 2,607.47 2,376.8K
09:35 2,607.90 2,607.90 2,606.53 2,606.86 2,467.0K
09:36 2,607.22 2,607.27 2,605.14 2,605.14 2,377.7K
09:37 2,605.65 2,606.33 2,605.42 2,606.02 2,955.1K
09:38 2,605.58 2,607.15 2,605.58 2,605.97 2,106.0K
09:39 2,606.27 2,606.74 2,605.90 2,606.05 2,154.4K
09:40 2,605.56 2,606.28 2,604.45 2,604.79 2,162.5K
09:41 2,604.90 2,605.88 2,604.46 2,604.46 1,786.2K
09:42 2,604.48 2,605.39 2,603.93 2,604.49 1,502.1K
09:43 2,603.93 2,604.49 2,603.93 2,604.26 1,700.0K
09:44 2,604.56 2,604.56 2,602.69 2,602.83 1,827.4K
09:45 2,602.63 2,602.63 2,601.27 2,601.27 2,079.8K
09:46 2,601.30 2,601.50 2,600.34 2,600.34 1,331.6K
09:47 2,600.60 2,602.01 2,600.58 2,601.77 2,225.0K
09:48 2,602.10 2,602.75 2,601.57 2,602.66 2,091.7K
09:49 2,602.62 2,602.80 2,601.67 2,602.79 1,618.7K
09:50 2,602.80 2,602.88 2,601.74 2,601.74 1,966.7K
09:51 2,601.63 2,602.94 2,601.51 2,602.94 2,225.6K
09:52 2,601.97 2,602.01 2,601.45 2,601.93 1,631.4K
09:53 2,601.86 2,602.45 2,601.52 2,601.98 1,865.8K
09:54 2,601.76 2,603.39 2,601.76 2,603.22 1,829.1K
09:55 2,603.70 2,604.11 2,603.55 2,603.82 2,672.0K
09:56 2,603.49 2,604.17 2,603.49 2,604.04 1,627.1K
09:57 2,603.77 2,604.41 2,603.48 2,603.74 1,250.4K
09:58 2,604.10 2,604.51 2,603.41 2,604.29 1,370.7K
09:59 2,603.86 2,603.90 2,602.76 2,602.76 1,546.8K
10:00 2,602.94 2,602.94 2,601.81 2,602.02 9,019.4K
10:01 2,602.10 2,602.69 2,601.56 2,602.17 1,830.4K
10:02 2,601.93 2,602.08 2,601.42 2,601.77 1,981.8K
10:03 2,601.58 2,602.42 2,601.53 2,602.42 1,491.9K
10:04 2,602.38 2,603.08 2,602.07 2,602.07 1,736.7K
10:05 2,602.15 2,602.15 2,601.19 2,601.19 1,673.8K
10:06 2,601.23 2,601.23 2,599.63 2,599.78 1,915.6K
10:07 2,599.69 2,599.88 2,598.89 2,599.17 1,427.7K
10:08 2,599.16 2,599.16 2,597.27 2,597.61 1,443.8K
10:09 2,597.37 2,597.71 2,596.34 2,596.43 2,697.8K
10:10 2,596.85 2,597.39 2,596.69 2,596.69 1,642.6K
10:11 2,597.10 2,597.52 2,596.45 2,597.14 2,296.8K
10:12 2,597.29 2,597.67 2,596.78 2,597.23 1,199.4K
10:13 2,596.33 2,597.33 2,596.33 2,597.33 1,545.7K
10:14 2,596.68 2,597.66 2,596.68 2,596.76 996.7K
10:15 2,597.25 2,597.92 2,596.54 2,597.45 1,107.0K
10:16 2,597.46 2,597.98 2,596.93 2,597.38 1,270.2K
10:17 2,597.38 2,598.46 2,597.38 2,597.63 1,117.7K
10:18 2,597.69 2,598.21 2,596.88 2,597.92 1,055.2K
10:19 2,597.97 2,598.78 2,597.61 2,598.35 1,627.5K
10:20 2,598.18 2,598.18 2,597.05 2,597.33 1,617.9K
10:21 2,597.39 2,597.39 2,594.54 2,594.54 2,464.5K
10:22 2,594.57 2,594.57 2,593.14 2,593.14 2,236.7K
10:23 2,593.02 2,593.02 2,592.45 2,592.66 2,657.8K
10:24 2,592.97 2,593.35 2,591.59 2,591.97 2,086.4K
10:25 2,591.78 2,592.74 2,591.08 2,591.47 1,773.6K
10:26 2,591.80 2,592.44 2,591.41 2,592.44 1,235.0K
10:27 2,592.32 2,592.38 2,591.29 2,591.71 1,809.2K
10:28 2,592.08 2,592.76 2,592.08 2,592.50 1,210.0K
10:29 2,592.96 2,593.19 2,592.65 2,593.19 1,627.7K
10:30 2,593.58 2,594.96 2,593.58 2,594.96 1,322.1K
10:31 2,595.18 2,595.63 2,594.71 2,595.54 1,255.8K
10:32 2,595.91 2,595.97 2,595.08 2,595.36 1,190.2K
10:33 2,596.00 2,596.81 2,595.60 2,596.30 965.5K
10:34 2,596.57 2,596.86 2,596.08 2,596.55 955.1K
10:35 2,596.68 2,596.98 2,596.63 2,596.64 1,081.7K
10:36 2,597.18 2,598.10 2,597.09 2,597.70 1,391.6K
10:37 2,597.42 2,598.60 2,597.27 2,598.60 2,120.2K
10:38 2,598.01 2,599.12 2,598.01 2,599.12 1,559.2K
10:39 2,599.10 2,600.02 2,598.88 2,599.68 3,421.8K
10:40 2,599.27 2,600.07 2,599.27 2,599.63 2,391.3K
10:41 2,599.78 2,600.11 2,599.25 2,599.25 892.3K
10:42 2,599.49 2,600.21 2,598.77 2,598.77 1,183.9K
10:43 2,598.77 2,599.45 2,598.68 2,599.27 832.9K
10:44 2,599.27 2,600.05 2,599.27 2,599.56 1,302.6K
10:45 2,599.90 2,600.53 2,599.13 2,599.97 1,235.8K
10:46 2,600.12 2,601.25 2,599.44 2,600.69 1,952.1K
10:47 2,600.79 2,600.96 2,599.73 2,600.55 1,669.6K
10:48 2,600.74 2,600.77 2,600.14 2,600.22 767.0K
10:49 2,600.20 2,600.52 2,599.48 2,600.16 846.2K
10:50 2,599.91 2,599.91 2,598.72 2,599.18 1,018.5K
10:51 2,599.40 2,599.40 2,598.03 2,598.04 843.2K
10:52 2,598.06 2,598.67 2,597.95 2,598.67 1,755.6K
10:53 2,598.71 2,598.98 2,598.09 2,598.10 3,914.4K
10:54 2,597.79 2,598.31 2,597.46 2,598.17 1,605.1K
10:55 2,597.93 2,598.70 2,597.44 2,597.47 1,519.3K
10:56 2,597.16 2,597.97 2,596.64 2,597.78 1,534.1K
10:57 2,597.44 2,597.82 2,597.17 2,597.71 1,818.9K
10:58 2,597.87 2,598.27 2,597.19 2,598.27 941.5K
10:59 2,598.04 2,598.73 2,598.04 2,598.73 990.4K
11:00 2,598.71 2,598.94 2,598.32 2,598.41 1,065.3K
11:01 2,598.57 2,598.69 2,597.89 2,598.08 1,103.0K
11:02 2,597.99 2,598.21 2,597.34 2,597.64 1,922.6K
11:03 2,597.22 2,597.22 2,596.45 2,597.17 1,226.5K
11:04 2,597.39 2,597.78 2,596.73 2,596.77 974.6K
11:05 2,596.83 2,597.24 2,595.70 2,595.79 1,779.2K
11:06 2,596.09 2,596.19 2,595.57 2,596.00 1,029.0K
11:07 2,595.75 2,595.77 2,595.25 2,595.68 962.8K
11:08 2,595.79 2,595.79 2,594.60 2,595.68 965.7K
11:09 2,595.03 2,595.77 2,594.85 2,595.56 1,232.0K
11:10 2,595.83 2,596.01 2,595.46 2,595.57 685.0K
11:11 2,595.27 2,595.85 2,594.82 2,594.82 789.1K
11:12 2,594.99 2,595.43 2,593.35 2,594.51 1,152.2K
11:13 2,594.19 2,594.64 2,593.99 2,594.25 2,294.4K
11:14 2,594.16 2,594.25 2,593.47 2,593.47 1,087.6K
11:15 2,594.01 2,594.01 2,592.57 2,593.15 1,216.8K
11:16 2,593.39 2,593.39 2,591.04 2,591.65 2,820.3K
11:17 2,591.73 2,591.76 2,590.80 2,591.76 1,948.1K
11:18 2,591.45 2,591.53 2,589.93 2,591.17 1,717.6K
11:19 2,590.44 2,590.44 2,589.02 2,589.46 1,407.1K
11:20 2,588.52 2,589.14 2,587.19 2,588.26 2,433.0K
11:21 2,587.80 2,588.48 2,587.75 2,588.27 1,252.6K
11:22 2,587.59 2,588.62 2,587.26 2,587.73 910.4K
11:23 2,587.64 2,588.76 2,587.58 2,588.76 818.5K
11:24 2,588.43 2,588.45 2,587.75 2,588.04 1,980.6K
11:25 2,587.87 2,587.87 2,586.58 2,586.58 2,944.1K
11:26 2,586.63 2,587.40 2,586.30 2,587.40 1,287.7K
11:27 2,586.96 2,587.25 2,586.19 2,586.19 1,208.5K
11:28 2,586.66 2,587.17 2,586.37 2,586.75 1,493.9K
11:29 2,586.77 2,588.14 2,586.47 2,588.14 1,242.3K
11:30 2,587.65 2,587.65 2,587.65 2,587.65 54.9K
11:31 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:32 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:33 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:34 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:35 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:36 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:37 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:38 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:39 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:40 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:41 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:42 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:43 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:44 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:45 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:46 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:47 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:48 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:49 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:50 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:51 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:52 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:53 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:54 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:55 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:56 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:57 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:58 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
11:59 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:00 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:01 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:02 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:03 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:04 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:05 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:06 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:07 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:08 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:09 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:10 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:11 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:12 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:13 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:14 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:15 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:16 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:17 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:18 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:19 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:20 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:21 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:22 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:23 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:24 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:25 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:26 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:27 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:28 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:29 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:30 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:31 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:32 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:33 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:34 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:35 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:36 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:37 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:38 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:39 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:40 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:41 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:42 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:43 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:44 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:45 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:46 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:47 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:48 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:49 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:50 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:51 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:52 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:53 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:54 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:55 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:56 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:57 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:58 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
12:59 2,587.65 2,587.65 2,587.65 2,587.65 0.0K
13:00 2,587.65 2,587.65 2,584.30 2,584.30 4,958.5K
13:01 2,584.53 2,584.53 2,582.43 2,583.11 1,856.2K
13:02 2,582.97 2,583.45 2,582.69 2,583.27 3,930.8K
13:03 2,583.48 2,584.08 2,583.25 2,584.08 2,656.9K
13:04 2,583.82 2,584.69 2,583.62 2,584.69 1,274.0K
13:05 2,584.06 2,585.70 2,584.06 2,585.40 1,615.0K
13:06 2,585.51 2,586.43 2,585.51 2,586.43 1,355.7K
13:07 2,586.17 2,586.70 2,586.10 2,586.70 1,320.4K
13:08 2,587.02 2,587.60 2,587.02 2,587.42 1,617.0K
13:09 2,587.63 2,587.63 2,586.90 2,587.05 4,805.1K
13:10 2,586.78 2,588.30 2,586.78 2,588.30 1,251.7K
13:11 2,588.74 2,589.37 2,587.93 2,589.37 1,249.4K
13:12 2,589.39 2,589.46 2,588.56 2,588.82 1,175.9K
13:13 2,588.27 2,589.52 2,588.27 2,589.41 1,210.9K
13:14 2,589.34 2,589.34 2,588.38 2,588.41 913.1K
13:15 2,588.33 2,588.37 2,587.10 2,587.10 922.4K
13:16 2,587.15 2,587.41 2,586.53 2,586.53 854.9K
13:17 2,586.65 2,586.89 2,585.36 2,585.36 1,384.1K
13:18 2,585.54 2,586.56 2,585.54 2,586.56 1,165.4K
13:19 2,586.39 2,586.86 2,586.22 2,586.83 1,651.5K
13:20 2,586.16 2,587.36 2,586.16 2,586.92 1,904.3K
13:21 2,587.03 2,587.89 2,586.84 2,587.89 2,142.0K
13:22 2,587.83 2,588.16 2,587.16 2,587.65 1,901.6K
13:23 2,587.40 2,587.50 2,586.81 2,587.00 1,100.7K
13:24 2,587.67 2,588.06 2,587.27 2,587.27 1,161.7K
13:25 2,587.38 2,587.56 2,586.51 2,587.34 1,392.5K
13:26 2,587.33 2,587.33 2,586.29 2,586.33 1,483.9K
13:27 2,585.89 2,586.52 2,585.89 2,586.50 1,293.6K
13:28 2,586.41 2,586.77 2,585.22 2,585.84 1,268.6K
13:29 2,585.64 2,586.41 2,585.42 2,586.41 1,021.2K
13:30 2,586.33 2,586.92 2,585.68 2,585.68 1,663.8K
13:31 2,586.19 2,586.70 2,585.86 2,586.30 1,743.3K
13:32 2,586.05 2,586.71 2,586.01 2,586.71 1,184.7K
13:33 2,586.52 2,587.26 2,585.70 2,587.01 1,317.9K
13:34 2,587.55 2,587.62 2,586.62 2,586.95 1,261.9K
13:35 2,587.08 2,587.18 2,586.45 2,586.59 2,791.1K
13:36 2,586.83 2,587.83 2,586.80 2,587.58 1,916.5K
13:37 2,588.23 2,589.32 2,587.97 2,589.32 1,518.8K
13:38 2,589.09 2,589.64 2,588.20 2,589.64 1,634.3K
13:39 2,589.73 2,589.73 2,588.25 2,588.44 2,126.3K
13:40 2,588.09 2,589.14 2,587.50 2,589.14 1,960.8K
13:41 2,588.90 2,590.45 2,588.24 2,590.45 2,659.8K
13:42 2,590.57 2,590.97 2,590.21 2,590.61 1,553.1K
13:43 2,590.63 2,591.07 2,589.83 2,589.92 3,773.7K
13:44 2,589.45 2,589.79 2,588.73 2,588.82 1,888.4K
13:45 2,589.67 2,589.67 2,588.45 2,588.45 1,793.3K
13:46 2,588.38 2,588.71 2,587.14 2,587.14 1,568.8K
13:47 2,586.90 2,587.92 2,585.84 2,585.84 1,747.2K
13:48 2,585.71 2,586.29 2,585.39 2,585.39 2,280.0K
13:49 2,585.17 2,585.17 2,584.17 2,584.17 1,370.6K
13:50 2,584.64 2,584.64 2,582.50 2,582.50 2,252.5K
13:51 2,582.45 2,582.45 2,580.05 2,580.05 3,732.2K
13:52 2,580.45 2,580.45 2,576.99 2,576.99 2,332.8K
13:53 2,576.46 2,578.69 2,576.46 2,578.34 3,804.0K
13:54 2,579.04 2,579.59 2,578.85 2,579.09 1,816.3K
13:55 2,578.83 2,579.94 2,578.60 2,578.83 2,136.3K
13:56 2,578.41 2,578.88 2,577.40 2,577.40 1,932.6K
13:57 2,577.55 2,577.69 2,576.91 2,577.59 2,467.1K
13:58 2,576.65 2,576.88 2,573.01 2,574.44 4,305.2K
13:59 2,573.04 2,573.86 2,569.89 2,569.92 5,660.0K
14:00 2,570.60 2,570.60 2,568.01 2,568.59 6,595.0K
14:01 2,568.79 2,568.79 2,566.53 2,567.43 6,405.6K
14:02 2,567.43 2,568.26 2,566.96 2,567.86 5,929.4K
14:03 2,568.41 2,571.74 2,568.41 2,570.77 3,167.3K
14:04 2,571.76 2,573.39 2,571.14 2,573.39 2,831.4K
14:05 2,573.29 2,575.51 2,573.26 2,574.96 2,549.3K
14:06 2,575.12 2,576.41 2,575.01 2,576.41 2,163.7K
14:07 2,576.57 2,576.58 2,574.80 2,575.19 2,312.6K
14:08 2,574.63 2,575.14 2,571.80 2,572.45 2,346.9K
14:09 2,572.69 2,572.69 2,569.78 2,569.78 2,772.0K
14:10 2,568.88 2,569.81 2,567.64 2,568.83 3,045.7K
14:11 2,567.71 2,569.82 2,567.71 2,568.73 2,880.3K
14:12 2,569.40 2,570.68 2,569.40 2,570.60 2,010.4K
14:13 2,570.25 2,570.25 2,568.88 2,570.07 1,180.8K
14:14 2,569.73 2,570.18 2,569.24 2,569.71 1,891.4K
14:15 2,569.14 2,569.35 2,565.84 2,565.84 3,774.5K
14:16 2,566.23 2,566.23 2,559.98 2,559.98 8,009.1K
14:17 2,560.07 2,560.12 2,555.65 2,556.06 8,501.7K
14:18 2,554.30 2,558.81 2,554.30 2,558.81 7,120.8K
14:19 2,558.89 2,565.10 2,558.89 2,565.10 3,542.8K
14:20 2,565.00 2,567.77 2,565.00 2,567.77 2,963.9K
14:21 2,567.88 2,571.63 2,567.88 2,571.63 2,245.8K
14:22 2,571.48 2,573.84 2,571.48 2,573.84 2,324.5K
14:23 2,573.84 2,575.58 2,573.80 2,575.29 2,179.4K
14:24 2,574.61 2,576.55 2,574.61 2,576.00 2,209.6K
14:25 2,575.59 2,576.67 2,575.46 2,575.46 2,847.1K
14:26 2,574.61 2,574.61 2,572.10 2,572.38 3,038.3K
14:27 2,571.92 2,572.21 2,570.48 2,571.26 2,962.2K
14:28 2,571.33 2,571.33 2,569.72 2,569.98 2,272.2K
14:29 2,570.33 2,570.95 2,569.19 2,570.32 2,874.2K
14:30 2,570.52 2,570.52 2,561.97 2,562.16 182.2K
14:31 2,562.25 2,562.45 2,561.92 2,562.01 0.0K
14:32 2,561.86 2,562.67 2,561.86 2,562.67 5,000.0K
14:33 2,562.67 2,563.15 2,562.27 2,562.27 0.0K
14:34 2,561.93 2,561.93 2,561.55 2,561.66 0.0K
14:35 2,562.03 2,562.08 2,561.59 2,561.65 0.0K
14:36 2,561.78 2,561.78 2,560.95 2,560.95 450.0K
14:37 2,560.78 2,560.83 2,560.30 2,560.30 0.0K
14:38 2,560.16 2,560.47 2,559.85 2,559.85 0.0K
14:39 2,559.85 2,560.65 2,559.85 2,560.63 0.0K
14:40 2,560.63 2,560.79 2,560.57 2,560.57 0.0K
14:41 2,560.57 2,561.27 2,560.50 2,560.65 420.0K
14:42 2,560.71 2,561.22 2,560.71 2,561.20 0.0K
14:43 2,561.24 2,564.01 2,561.24 2,563.91 0.0K
14:44 2,563.91 2,564.59 2,563.69 2,564.59 0.0K
14:45 2,564.36 2,567.54 2,564.36 2,567.54 24,181.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし