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 2,517.88 2,545.21 2,517.88 2,541.39 0.0K
09:01 2,541.39 2,544.04 2,541.39 2,543.90 0.0K
09:02 2,543.90 2,543.90 2,536.77 2,543.54 0.0K
09:03 2,543.54 2,544.30 2,542.25 2,542.25 0.0K
09:04 2,542.80 2,543.37 2,542.41 2,542.98 0.0K
09:05 2,542.55 2,542.67 2,542.40 2,542.67 0.0K
09:06 2,542.67 2,542.81 2,542.53 2,542.53 0.0K
09:07 2,542.62 2,542.64 2,541.56 2,542.09 0.0K
09:08 2,542.09 2,542.09 2,540.92 2,541.47 0.0K
09:09 2,540.58 2,540.76 2,533.32 2,533.34 0.0K
09:10 2,533.36 2,533.46 2,532.62 2,533.10 0.0K
09:11 2,533.12 2,533.84 2,533.12 2,533.47 0.0K
09:12 2,533.47 2,534.03 2,533.37 2,533.58 0.0K
09:13 2,533.63 2,534.67 2,532.92 2,534.67 0.0K
09:14 2,534.11 2,534.11 2,532.44 2,532.86 0.0K
09:15 2,517.88 2,533.22 2,517.88 2,532.79 3,805.8K
09:16 2,532.91 2,533.39 2,531.66 2,531.91 784.5K
09:17 2,531.60 2,531.87 2,531.16 2,531.69 931.8K
09:18 2,531.51 2,532.48 2,531.08 2,532.23 1,653.7K
09:19 2,531.95 2,532.46 2,531.45 2,532.46 1,163.9K
09:20 2,532.09 2,532.33 2,531.21 2,531.21 590.6K
09:21 2,530.95 2,530.95 2,529.34 2,529.73 690.4K
09:22 2,529.36 2,529.90 2,528.88 2,528.88 526.9K
09:23 2,528.83 2,528.83 2,527.19 2,527.57 929.0K
09:24 2,527.65 2,527.68 2,526.56 2,526.56 1,308.7K
09:25 2,526.56 2,526.65 2,524.63 2,524.63 1,113.1K
09:26 2,524.54 2,524.97 2,523.96 2,524.40 1,363.4K
09:27 2,524.31 2,524.49 2,524.00 2,524.00 1,046.2K
09:28 2,523.78 2,523.93 2,523.24 2,523.24 1,539.4K
09:29 2,523.18 2,523.37 2,522.42 2,523.36 1,257.9K
09:30 2,523.13 2,524.38 2,523.09 2,524.14 1,308.3K
09:31 2,524.09 2,524.46 2,523.91 2,524.46 1,608.4K
09:32 2,524.26 2,524.94 2,523.89 2,524.41 1,883.4K
09:33 2,523.90 2,525.74 2,523.76 2,525.15 1,455.2K
09:34 2,525.11 2,526.92 2,525.11 2,526.81 1,125.9K
09:35 2,526.80 2,528.20 2,526.80 2,528.20 1,747.3K
09:36 2,528.06 2,528.86 2,528.06 2,528.37 1,715.2K
09:37 2,528.57 2,528.86 2,528.36 2,528.84 1,431.0K
09:38 2,528.88 2,528.88 2,527.57 2,528.18 1,555.7K
09:39 2,527.90 2,528.18 2,525.86 2,526.26 1,349.7K
09:40 2,526.18 2,526.45 2,525.25 2,525.82 761.1K
09:41 2,525.72 2,525.72 2,524.02 2,524.09 609.3K
09:42 2,523.83 2,524.26 2,522.99 2,523.15 947.7K
09:43 2,523.61 2,523.83 2,522.86 2,522.86 772.5K
09:44 2,522.84 2,523.30 2,522.53 2,522.70 1,631.6K
09:45 2,522.94 2,522.97 2,522.25 2,522.74 1,701.5K
09:46 2,522.56 2,522.65 2,522.20 2,522.28 1,429.9K
09:47 2,522.25 2,523.04 2,522.25 2,522.88 1,518.9K
09:48 2,522.84 2,523.83 2,522.84 2,523.52 1,387.1K
09:49 2,523.41 2,523.49 2,523.00 2,523.00 1,634.3K
09:50 2,523.39 2,524.20 2,523.39 2,523.66 1,569.0K
09:51 2,523.92 2,524.80 2,523.70 2,524.80 805.7K
09:52 2,525.20 2,525.24 2,523.51 2,523.51 1,219.3K
09:53 2,523.82 2,523.85 2,522.89 2,523.11 840.4K
09:54 2,523.35 2,523.35 2,522.61 2,522.61 1,121.8K
09:55 2,522.50 2,522.50 2,521.68 2,521.78 914.4K
09:56 2,521.37 2,521.54 2,521.06 2,521.08 829.6K
09:57 2,520.99 2,521.75 2,520.54 2,520.99 787.6K
09:58 2,520.65 2,520.83 2,520.00 2,520.00 677.5K
09:59 2,520.11 2,520.71 2,519.89 2,519.89 531.2K
10:00 2,519.99 2,520.08 2,519.52 2,519.87 648.1K
10:01 2,519.61 2,520.19 2,518.74 2,518.74 596.4K
10:02 2,519.03 2,519.72 2,519.02 2,519.66 901.8K
10:03 2,519.62 2,520.43 2,519.58 2,519.58 751.4K
10:04 2,519.65 2,519.65 2,518.63 2,519.15 1,033.2K
10:05 2,519.30 2,520.88 2,519.27 2,520.88 900.7K
10:06 2,521.16 2,521.74 2,521.16 2,521.20 1,762.3K
10:07 2,521.17 2,523.95 2,521.17 2,522.39 3,191.2K
10:08 2,522.35 2,525.27 2,522.35 2,525.05 2,394.1K
10:09 2,525.01 2,526.02 2,525.01 2,525.90 1,984.7K
10:10 2,526.14 2,527.09 2,526.14 2,526.85 2,084.9K
10:11 2,527.18 2,527.40 2,526.66 2,526.66 1,155.6K
10:12 2,526.50 2,526.76 2,525.97 2,525.97 1,747.1K
10:13 2,525.78 2,526.36 2,525.50 2,526.19 1,124.9K
10:14 2,526.04 2,526.32 2,525.50 2,525.80 936.1K
10:15 2,525.66 2,526.30 2,525.47 2,526.09 714.9K
10:16 2,525.87 2,526.27 2,525.00 2,525.00 588.9K
10:17 2,524.69 2,525.29 2,524.68 2,524.96 471.7K
10:18 2,524.60 2,524.77 2,523.54 2,523.54 719.7K
10:19 2,524.31 2,524.56 2,523.84 2,523.84 486.9K
10:20 2,524.18 2,524.97 2,523.91 2,524.18 926.5K
10:21 2,524.41 2,524.47 2,523.58 2,523.94 659.0K
10:22 2,523.93 2,524.39 2,523.46 2,524.39 580.2K
10:23 2,523.94 2,524.04 2,523.52 2,523.79 675.2K
10:24 2,524.10 2,524.32 2,523.25 2,523.38 675.9K
10:25 2,523.45 2,524.00 2,523.43 2,523.62 723.6K
10:26 2,523.39 2,523.90 2,522.59 2,522.87 1,650.5K
10:27 2,523.25 2,523.88 2,522.81 2,522.97 528.8K
10:28 2,522.60 2,522.74 2,521.36 2,521.36 600.9K
10:29 2,521.01 2,522.06 2,520.20 2,520.65 912.0K
10:30 2,521.27 2,521.62 2,520.78 2,520.78 1,280.3K
10:31 2,520.57 2,521.08 2,519.81 2,519.92 1,499.7K
10:32 2,520.06 2,520.17 2,519.40 2,519.40 1,273.2K
10:33 2,519.45 2,519.59 2,518.93 2,519.27 690.8K
10:34 2,519.44 2,519.44 2,518.77 2,519.20 1,237.6K
10:35 2,518.91 2,519.06 2,517.88 2,518.16 980.2K
10:36 2,518.09 2,518.34 2,517.94 2,518.19 861.9K
10:37 2,518.06 2,518.06 2,516.68 2,517.21 953.6K
10:38 2,517.32 2,517.32 2,515.81 2,515.81 610.7K
10:39 2,515.69 2,515.83 2,515.12 2,515.44 1,068.3K
10:40 2,515.17 2,515.59 2,514.66 2,514.82 1,360.9K
10:41 2,514.58 2,514.58 2,510.03 2,510.03 1,661.0K
10:42 2,510.35 2,511.61 2,510.35 2,511.55 741.5K
10:43 2,511.56 2,511.84 2,511.20 2,511.58 1,920.6K
10:44 2,511.49 2,512.44 2,511.49 2,511.88 1,171.7K
10:45 2,511.87 2,512.98 2,511.70 2,512.62 1,060.7K
10:46 2,512.45 2,512.69 2,511.66 2,512.15 465.9K
10:47 2,512.27 2,512.98 2,512.17 2,512.22 879.8K
10:48 2,512.15 2,512.60 2,511.53 2,512.60 810.7K
10:49 2,512.56 2,513.27 2,512.43 2,512.47 839.5K
10:50 2,512.84 2,512.92 2,511.03 2,511.20 759.5K
10:51 2,512.28 2,512.33 2,510.51 2,510.51 1,043.2K
10:52 2,510.07 2,511.60 2,510.07 2,511.29 700.2K
10:53 2,511.39 2,511.43 2,510.42 2,510.42 645.4K
10:54 2,510.28 2,510.99 2,509.91 2,510.17 575.5K
10:55 2,510.33 2,510.98 2,509.83 2,509.98 581.8K
10:56 2,510.07 2,510.45 2,509.36 2,510.45 688.0K
10:57 2,510.48 2,510.67 2,509.59 2,509.59 707.0K
10:58 2,509.80 2,510.18 2,509.06 2,509.06 783.2K
10:59 2,508.93 2,508.96 2,507.89 2,508.23 1,302.8K
11:00 2,507.52 2,508.66 2,507.52 2,508.12 1,332.8K
11:01 2,507.90 2,507.90 2,505.77 2,505.77 2,297.5K
11:02 2,505.38 2,505.75 2,504.92 2,505.03 1,674.8K
11:03 2,505.60 2,505.96 2,505.09 2,505.92 1,828.6K
11:04 2,505.68 2,506.37 2,505.68 2,505.97 1,173.6K
11:05 2,505.86 2,506.54 2,505.27 2,505.65 1,319.7K
11:06 2,505.65 2,505.78 2,504.99 2,505.03 983.6K
11:07 2,504.48 2,504.48 2,503.02 2,503.38 1,961.1K
11:08 2,503.59 2,504.06 2,502.27 2,502.50 1,959.3K
11:09 2,502.66 2,502.66 2,502.04 2,502.04 1,544.0K
11:10 2,502.17 2,502.65 2,501.91 2,501.91 1,253.1K
11:11 2,501.79 2,501.80 2,499.72 2,499.91 1,690.0K
11:12 2,501.68 2,501.86 2,500.46 2,500.66 1,105.8K
11:13 2,500.96 2,501.54 2,500.09 2,500.32 1,173.9K
11:14 2,500.57 2,501.22 2,499.98 2,500.06 1,126.8K
11:15 2,500.71 2,503.13 2,500.53 2,503.13 1,149.7K
11:16 2,503.45 2,504.89 2,503.22 2,504.65 1,874.3K
11:17 2,504.45 2,505.27 2,504.45 2,505.27 3,073.4K
11:18 2,505.22 2,506.11 2,504.94 2,506.11 1,156.0K
11:19 2,506.05 2,506.31 2,505.55 2,505.73 1,760.6K
11:20 2,506.58 2,507.03 2,506.28 2,507.03 1,440.8K
11:21 2,506.97 2,507.37 2,505.78 2,505.78 651.3K
11:22 2,506.39 2,507.34 2,506.39 2,506.51 822.0K
11:23 2,506.46 2,506.46 2,505.01 2,505.01 1,068.6K
11:24 2,504.66 2,505.30 2,503.83 2,504.05 627.1K
11:25 2,504.06 2,504.74 2,503.61 2,504.59 562.7K
11:26 2,503.65 2,504.58 2,502.70 2,502.70 583.5K
11:27 2,503.41 2,503.82 2,502.46 2,502.48 557.4K
11:28 2,502.98 2,503.67 2,502.98 2,503.35 493.8K
11:29 2,503.38 2,503.66 2,502.51 2,503.36 640.5K
11:30 2,503.36 2,503.36 2,503.36 2,503.36 21.6K
11:31 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:32 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:33 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:34 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:35 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:36 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:37 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:38 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:39 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:40 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:41 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:42 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:43 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:44 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:45 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:46 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:47 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:48 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:49 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:50 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:51 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:52 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:53 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:54 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:55 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:56 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:57 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:58 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
11:59 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:00 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:01 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:02 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:03 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:04 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:05 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:06 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:07 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:08 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:09 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:10 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:11 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:12 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:13 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:14 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:15 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:16 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:17 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:18 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:19 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:20 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:21 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:22 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:23 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:24 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:25 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:26 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:27 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:28 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:29 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:30 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:31 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:32 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:33 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:34 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:35 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:36 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:37 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:38 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:39 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:40 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:41 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:42 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:43 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:44 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:45 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:46 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:47 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:48 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:49 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:50 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:51 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:52 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:53 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:54 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:55 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:56 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:57 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:58 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
12:59 2,503.36 2,503.36 2,503.36 2,503.36 0.0K
13:00 2,503.36 2,503.36 2,500.94 2,500.94 4,978.4K
13:01 2,500.87 2,501.15 2,500.08 2,501.15 2,058.6K
13:02 2,500.49 2,501.78 2,500.14 2,501.73 1,660.7K
13:03 2,501.42 2,501.68 2,501.10 2,501.59 797.2K
13:04 2,501.51 2,502.20 2,500.86 2,501.34 1,668.8K
13:05 2,501.66 2,501.66 2,500.41 2,501.08 1,157.3K
13:06 2,500.79 2,502.41 2,500.79 2,501.17 1,490.4K
13:07 2,501.73 2,503.59 2,501.73 2,502.94 1,626.5K
13:08 2,502.85 2,504.24 2,502.73 2,503.50 857.8K
13:09 2,503.49 2,504.73 2,503.49 2,503.74 956.2K
13:10 2,503.85 2,504.77 2,503.39 2,504.77 915.6K
13:11 2,504.43 2,504.43 2,502.91 2,503.78 1,121.3K
13:12 2,503.11 2,503.79 2,503.03 2,503.06 1,774.0K
13:13 2,503.40 2,503.40 2,501.73 2,502.27 1,399.9K
13:14 2,502.55 2,503.22 2,502.36 2,502.36 837.3K
13:15 2,502.88 2,503.10 2,502.09 2,502.09 814.3K
13:16 2,502.81 2,502.85 2,500.91 2,500.91 1,106.0K
13:17 2,500.70 2,502.28 2,500.70 2,502.28 2,126.7K
13:18 2,502.43 2,502.72 2,501.09 2,502.02 1,174.6K
13:19 2,501.82 2,502.27 2,501.42 2,502.00 1,521.7K
13:20 2,502.58 2,503.49 2,501.82 2,502.82 2,315.5K
13:21 2,502.33 2,503.70 2,502.33 2,502.83 1,759.0K
13:22 2,503.24 2,505.76 2,503.24 2,505.76 1,968.6K
13:23 2,505.73 2,508.84 2,505.73 2,508.41 1,823.0K
13:24 2,508.58 2,509.32 2,508.05 2,508.28 2,045.0K
13:25 2,508.55 2,509.63 2,508.55 2,509.55 1,146.6K
13:26 2,510.21 2,510.75 2,509.52 2,509.52 1,672.9K
13:27 2,509.88 2,509.98 2,509.11 2,509.68 1,220.3K
13:28 2,509.24 2,510.37 2,509.18 2,510.37 1,120.6K
13:29 2,510.46 2,510.48 2,509.38 2,509.38 1,145.8K
13:30 2,509.21 2,509.95 2,509.01 2,509.56 1,619.3K
13:31 2,509.78 2,511.29 2,509.56 2,511.29 784.4K
13:32 2,510.81 2,511.41 2,510.34 2,511.41 2,118.2K
13:33 2,511.15 2,513.07 2,511.11 2,513.02 1,860.1K
13:34 2,513.02 2,513.06 2,511.70 2,511.70 1,319.2K
13:35 2,512.22 2,512.22 2,511.00 2,511.51 1,450.3K
13:36 2,511.24 2,511.29 2,510.02 2,510.40 1,791.8K
13:37 2,510.54 2,510.84 2,509.76 2,509.76 1,177.7K
13:38 2,509.70 2,510.93 2,509.68 2,510.02 1,247.4K
13:39 2,509.84 2,510.53 2,509.10 2,509.68 2,194.4K
13:40 2,509.14 2,509.87 2,508.03 2,508.03 1,508.9K
13:41 2,507.89 2,508.98 2,507.89 2,508.54 896.0K
13:42 2,508.82 2,509.42 2,507.53 2,507.70 1,223.2K
13:43 2,508.96 2,508.96 2,507.42 2,508.79 1,125.7K
13:44 2,509.10 2,510.00 2,508.40 2,508.87 982.0K
13:45 2,509.22 2,509.44 2,508.41 2,508.63 977.3K
13:46 2,508.53 2,508.64 2,507.77 2,508.13 2,703.8K
13:47 2,507.59 2,509.01 2,507.59 2,509.01 780.5K
13:48 2,509.03 2,509.03 2,507.60 2,508.62 1,083.1K
13:49 2,508.55 2,508.55 2,507.37 2,508.10 1,234.6K
13:50 2,508.09 2,508.21 2,507.34 2,507.98 1,911.1K
13:51 2,508.19 2,508.39 2,506.97 2,506.97 1,326.2K
13:52 2,507.47 2,507.80 2,507.02 2,507.24 1,113.9K
13:53 2,506.75 2,507.64 2,506.20 2,506.20 894.9K
13:54 2,506.40 2,507.53 2,506.10 2,507.15 1,199.8K
13:55 2,506.90 2,507.74 2,505.38 2,505.46 1,444.4K
13:56 2,507.14 2,507.43 2,505.74 2,506.12 669.6K
13:57 2,505.90 2,506.86 2,505.12 2,505.69 1,027.7K
13:58 2,505.91 2,505.99 2,504.54 2,504.87 2,091.4K
13:59 2,504.86 2,505.10 2,504.38 2,504.95 1,915.4K
14:00 2,504.87 2,504.87 2,503.52 2,504.45 840.7K
14:01 2,504.50 2,506.01 2,504.50 2,505.53 1,133.1K
14:02 2,505.32 2,506.68 2,505.32 2,505.68 768.8K
14:03 2,505.67 2,506.29 2,505.17 2,506.17 820.0K
14:04 2,506.03 2,506.53 2,505.55 2,506.16 760.4K
14:05 2,506.26 2,507.36 2,506.10 2,507.19 720.2K
14:06 2,507.71 2,507.71 2,506.76 2,507.59 820.9K
14:07 2,507.55 2,508.30 2,506.99 2,508.30 1,097.0K
14:08 2,508.31 2,509.10 2,508.09 2,509.10 1,442.3K
14:09 2,508.96 2,509.63 2,508.66 2,509.63 1,245.0K
14:10 2,509.78 2,511.68 2,509.78 2,510.72 1,939.4K
14:11 2,511.63 2,513.93 2,511.63 2,513.73 2,154.5K
14:12 2,514.39 2,516.25 2,514.33 2,516.03 4,217.2K
14:13 2,515.93 2,519.36 2,515.93 2,519.13 4,508.6K
14:14 2,519.77 2,522.17 2,519.61 2,521.77 4,415.1K
14:15 2,522.61 2,522.61 2,520.93 2,520.93 3,166.4K
14:16 2,520.66 2,521.23 2,519.81 2,519.81 2,835.9K
14:17 2,519.93 2,520.38 2,517.39 2,517.75 1,796.8K
14:18 2,518.02 2,518.02 2,516.44 2,516.44 2,130.0K
14:19 2,516.75 2,517.01 2,516.04 2,516.34 1,417.1K
14:20 2,516.60 2,517.33 2,516.00 2,516.99 1,467.7K
14:21 2,516.80 2,517.64 2,516.80 2,517.39 2,113.9K
14:22 2,517.30 2,517.30 2,516.07 2,516.38 2,188.3K
14:23 2,515.97 2,515.97 2,515.06 2,515.53 1,930.4K
14:24 2,515.23 2,515.53 2,514.88 2,515.06 2,068.7K
14:25 2,515.05 2,515.68 2,514.91 2,515.17 1,969.0K
14:26 2,515.35 2,515.58 2,514.54 2,515.05 2,158.5K
14:27 2,514.95 2,516.61 2,514.95 2,516.61 2,103.2K
14:28 2,516.14 2,516.37 2,515.03 2,515.41 2,681.4K
14:29 2,515.41 2,515.44 2,513.99 2,515.44 3,086.2K
14:30 2,514.69 2,514.69 2,475.80 2,476.46 81.4K
14:31 2,476.11 2,476.11 2,470.92 2,472.61 200.0K
14:32 2,472.12 2,474.48 2,471.23 2,472.55 0.0K
14:33 2,472.50 2,473.97 2,472.50 2,473.63 0.0K
14:34 2,473.63 2,473.70 2,473.25 2,473.59 0.0K
14:35 2,473.29 2,476.36 2,473.29 2,476.34 0.0K
14:36 2,476.35 2,476.66 2,476.23 2,476.60 0.0K
14:37 2,476.60 2,477.54 2,476.60 2,477.54 0.0K
14:38 2,477.54 2,480.51 2,477.48 2,480.51 0.0K
14:39 2,480.61 2,481.15 2,480.61 2,481.15 0.0K
14:40 2,481.15 2,482.03 2,481.15 2,482.03 0.0K
14:41 2,482.05 2,483.59 2,481.93 2,483.59 105.0K
14:42 2,483.51 2,485.41 2,483.36 2,485.41 0.0K
14:43 2,485.43 2,490.63 2,485.43 2,490.63 0.0K
14:44 2,491.06 2,495.85 2,491.06 2,495.85 95.0K
14:45 2,496.20 2,512.94 2,496.20 2,496.24 55,887.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし