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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,298.68 1,308.53 1,293.07 1,308.53 0.1M
2022-12-29 1,305.21 1,309.44 1,293.14 1,296.02 0.1M
2022-12-28 1,292.60 1,305.82 1,277.46 1,305.45 0.2M
2022-12-27 1,240.89 1,285.70 1,237.92 1,285.70 0.2M
2022-12-26 1,299.91 1,300.67 1,245.95 1,246.56 0.2M
2022-12-23 1,306.27 1,307.50 1,290.47 1,302.36 0.2M
2022-12-22 1,307.94 1,320.29 1,287.34 1,310.45 0.2M
2022-12-21 1,326.98 1,329.13 1,277.10 1,304.12 0.3M
2022-12-20 1,340.51 1,349.66 1,291.30 1,318.90 0.4M
2022-12-19 1,365.76 1,382.97 1,345.48 1,345.48 0.4M
2022-12-16 1,343.44 1,375.11 1,341.89 1,365.11 0.3M
2022-12-15 1,344.97 1,363.71 1,344.69 1,359.91 0.3M
2022-12-14 1,346.47 1,367.18 1,346.47 1,352.46 0.3M
2022-12-13 1,324.75 1,345.16 1,304.52 1,345.16 0.3M
2022-12-12 1,340.77 1,360.63 1,315.07 1,318.57 0.4M
2022-12-09 1,330.45 1,335.05 1,315.33 1,334.57 0.3M
2022-12-08 1,298.77 1,335.79 1,298.77 1,324.65 0.3M
2022-12-07 1,299.31 1,311.10 1,275.73 1,285.57 0.3M
2022-12-06 1,338.70 1,352.63 1,307.10 1,307.10 0.6M
2022-12-05 1,331.72 1,354.32 1,331.39 1,345.97 0.4M
2022-12-02 1,266.71 1,320.27 1,254.84 1,320.27 0.4M
2022-12-01 1,295.40 1,310.30 1,264.82 1,272.57 0.5M
2022-11-30 1,256.14 1,275.74 1,242.71 1,275.74 0.5M
2022-11-29 1,225.30 1,246.89 1,206.37 1,246.89 0.5M
2022-11-28 1,190.33 1,214.74 1,186.83 1,214.74 0.3M
2022-11-25 1,145.38 1,166.72 1,143.47 1,166.72 0.2M
2022-11-24 1,126.43 1,138.46 1,108.77 1,134.19 0.2M
2022-11-23 1,142.34 1,154.94 1,128.74 1,132.17 0.2M
2022-11-22 1,135.78 1,171.86 1,127.98 1,143.50 0.4M
2022-11-21 1,144.44 1,152.44 1,130.87 1,135.35 0.2M
2022-11-18 1,123.42 1,140.44 1,090.95 1,133.58 0.4M
2022-11-17 1,094.64 1,125.66 1,094.64 1,121.59 0.3M
2022-11-16 1,022.28 1,094.80 1,000.22 1,094.80 0.4M
2022-11-15 1,069.82 1,078.73 1,042.21 1,055.04 0.2M
2022-11-14 1,127.39 1,127.39 1,090.77 1,105.74 0.2M
2022-11-11 1,165.78 1,171.33 1,140.72 1,144.33 0.3M
2022-11-10 1,201.48 1,202.44 1,150.32 1,158.30 0.2M
2022-11-09 1,233.28 1,247.00 1,214.89 1,220.79 0.2M
2022-11-08 1,197.10 1,231.74 1,194.52 1,231.74 0.2M
2022-11-07 1,269.61 1,275.92 1,224.98 1,225.63 0.2M
2022-11-04 1,309.91 1,310.17 1,261.40 1,276.89 0.3M
2022-11-03 1,297.86 1,323.81 1,297.86 1,318.10 0.2M
2022-11-02 1,334.42 1,340.21 1,316.58 1,319.23 0.2M
2022-11-01 1,332.67 1,349.31 1,330.64 1,332.96 0.2M
2022-10-31 1,334.84 1,343.68 1,301.40 1,330.54 0.2M
2022-10-28 1,359.18 1,368.05 1,339.80 1,339.80 0.2M
2022-10-27 1,281.92 1,346.68 1,278.76 1,346.68 0.3M
2022-10-26 1,301.18 1,311.91 1,268.72 1,285.71 0.2M
2022-10-25 1,277.91 1,316.82 1,239.04 1,295.97 0.3M
2022-10-24 1,333.72 1,336.87 1,270.78 1,284.22 0.2M
2022-10-21 1,396.62 1,396.97 1,322.60 1,333.89 0.3M
2022-10-20 1,409.50 1,413.29 1,392.49 1,396.58 0.1M
2022-10-19 1,417.26 1,424.05 1,404.18 1,413.10 0.1M
2022-10-18 1,432.33 1,434.29 1,411.51 1,416.36 0.2M
2022-10-17 1,394.84 1,410.89 1,374.53 1,410.89 0.2M
2022-10-14 1,398.88 1,414.23 1,396.19 1,402.18 0.2M
2022-10-13 1,366.48 1,376.72 1,354.88 1,376.72 0.1M
2022-10-12 1,307.85 1,368.53 1,301.64 1,364.48 0.2M
2022-10-11 1,367.38 1,369.53 1,307.38 1,316.89 0.2M
2022-10-10 1,332.20 1,377.98 1,324.96 1,372.27 0.2M
2022-10-07 1,373.99 1,380.81 1,333.47 1,355.38 0.3M
2022-10-06 1,461.88 1,465.78 1,399.82 1,409.79 0.2M
2022-10-05 1,427.31 1,460.57 1,427.31 1,457.12 0.2M
2022-10-04 1,456.61 1,460.11 1,404.54 1,404.54 0.2M
2022-10-03 1,502.74 1,502.88 1,433.80 1,433.80 0.2M
2022-09-30 1,498.13 1,514.56 1,449.92 1,510.82 0.3M
2022-09-29 1,544.01 1,558.12 1,508.52 1,508.52 0.2M
2022-09-28 1,551.73 1,560.87 1,526.45 1,533.81 0.2M
2022-09-27 1,569.93 1,577.36 1,555.79 1,557.09 0.2M
2022-09-26 1,591.48 1,601.10 1,549.39 1,565.39 0.3M
2022-09-23 1,643.01 1,649.45 1,623.85 1,626.68 0.2M
2022-09-22 1,612.08 1,643.01 1,609.52 1,643.01 0.2M
2022-09-21 1,624.06 1,637.64 1,618.56 1,624.91 0.1M
2022-09-20 1,618.39 1,634.65 1,593.23 1,634.41 0.2M
2022-09-19 1,659.35 1,661.85 1,604.40 1,606.34 0.3M
2022-09-16 1,690.99 1,693.88 1,657.22 1,659.64 0.3M
2022-09-15 1,702.37 1,705.18 1,692.80 1,693.90 0.2M
2022-09-14 1,652.42 1,690.47 1,652.42 1,690.47 0.3M
2022-09-13 1,678.49 1,681.24 1,663.78 1,680.73 0.2M
2022-09-12 1,692.01 1,692.20 1,674.54 1,674.54 0.2M
2022-09-09 1,664.01 1,680.87 1,631.52 1,680.87 0.2M
2022-09-08 1,685.00 1,686.83 1,652.20 1,652.20 0.2M
2022-09-07 1,728.61 1,728.85 1,672.36 1,672.36 0.4M
2022-09-06 1,735.31 1,747.36 1,732.22 1,732.22 0.2M
2022-09-05 1,731.26 1,736.83 1,726.30 1,730.78 0.2M
2022-08-31 1,713.45 1,731.85 1,708.50 1,729.69 0.2M
2022-08-30 1,733.15 1,746.43 1,720.91 1,722.36 0.2M
2022-08-29 1,730.25 1,732.79 1,687.44 1,732.79 0.4M
2022-08-26 1,766.57 1,768.37 1,745.95 1,751.24 0.2M
2022-08-25 1,751.39 1,763.28 1,749.15 1,761.60 0.2M
2022-08-24 1,741.62 1,752.15 1,739.32 1,746.75 0.2M
2022-08-23 1,700.60 1,738.05 1,700.00 1,738.05 0.2M
2022-08-22 1,716.38 1,724.37 1,695.51 1,713.58 0.2M
2022-08-19 1,730.26 1,735.91 1,709.23 1,718.67 0.2M
2022-08-18 1,730.67 1,737.00 1,720.64 1,727.93 0.2M
2022-08-17 1,747.14 1,753.35 1,730.50 1,735.97 0.3M
2022-08-16 1,741.30 1,747.33 1,736.54 1,743.69 0.2M
2022-08-15 1,727.30 1,741.74 1,727.02 1,739.99 0.3M
2022-08-12 1,694.84 1,716.88 1,692.55 1,716.69 0.2M
2022-08-11 1,727.75 1,737.18 1,688.54 1,696.68 0.3M
2022-08-10 1,714.77 1,724.66 1,712.22 1,717.59 0.3M
2022-08-09 1,718.97 1,724.04 1,708.90 1,718.33 0.2M
2022-08-08 1,710.62 1,717.44 1,704.42 1,713.49 0.2M
2022-08-05 1,691.71 1,708.12 1,687.60 1,706.30 0.2M
2022-08-04 1,708.61 1,715.10 1,690.04 1,696.04 0.3M
2022-08-03 1,673.12 1,702.12 1,670.48 1,702.12 0.3M
2022-08-02 1,678.03 1,690.77 1,671.33 1,683.56 0.3M
2022-08-01 1,640.17 1,678.88 1,640.17 1,678.88 0.3M
2022-07-29 1,651.41 1,654.81 1,636.69 1,639.99 0.2M
2022-07-28 1,622.04 1,658.31 1,622.04 1,646.71 0.2M
2022-07-27 1,603.53 1,621.87 1,591.65 1,621.87 0.2M
2022-07-26 1,618.10 1,623.79 1,602.62 1,604.52 0.2M
2022-07-25 1,624.86 1,624.87 1,606.96 1,615.89 0.2M
2022-07-22 1,636.76 1,647.17 1,629.91 1,629.91 0.2M
2022-07-21 1,635.43 1,647.06 1,632.59 1,633.12 0.2M
2022-07-20 1,617.99 1,641.22 1,616.84 1,631.47 0.2M
2022-07-19 1,598.68 1,608.62 1,582.06 1,603.28 0.2M
2022-07-18 1,606.36 1,610.40 1,592.73 1,599.04 0.2M
2022-07-15 1,600.44 1,617.76 1,595.98 1,595.98 0.2M
2022-07-14 1,570.16 1,597.02 1,570.16 1,597.02 0.2M
2022-07-13 1,587.45 1,598.08 1,576.71 1,581.79 0.2M
2022-07-12 1,539.02 1,584.34 1,537.41 1,584.34 0.2M
2022-07-11 1,548.35 1,559.01 1,526.09 1,537.55 0.2M
2022-07-08 1,544.98 1,565.50 1,541.58 1,555.90 0.2M
2022-07-07 1,510.45 1,529.46 1,496.06 1,529.46 0.1M
2022-07-06 1,549.72 1,550.59 1,509.86 1,513.08 0.2M
2022-07-05 1,589.80 1,593.82 1,554.43 1,555.68 0.2M
2022-07-04 1,590.91 1,606.57 1,579.22 1,588.37 0.2M
2022-07-01 1,559.48 1,590.78 1,521.38 1,581.94 0.2M
2022-06-30 1,614.91 1,617.32 1,569.94 1,569.94 0.2M
2022-06-29 1,593.87 1,617.46 1,592.02 1,609.07 0.2M
2022-06-28 1,584.39 1,608.46 1,575.69 1,607.29 0.2M
2022-06-27 1,565.54 1,590.60 1,557.56 1,581.59 0.2M
2022-06-24 1,565.60 1,576.60 1,558.51 1,559.52 0.2M
2022-06-23 1,505.50 1,556.26 1,501.88 1,556.26 0.1M
2022-06-22 1,499.57 1,510.64 1,479.39 1,504.57 0.2M
2022-06-21 1,497.15 1,529.36 1,474.14 1,485.25 0.2M
2022-06-20 1,589.16 1,600.08 1,521.02 1,523.86 0.2M
2022-06-17 1,586.55 1,600.40 1,560.69 1,589.15 0.3M
2022-06-16 1,639.50 1,647.65 1,619.95 1,629.56 0.2M
2022-06-15 1,652.69 1,657.30 1,572.26 1,609.77 0.3M
2022-06-14 1,630.40 1,674.60 1,617.58 1,647.37 0.2M
2022-06-13 1,683.69 1,714.53 1,652.51 1,652.51 0.2M
2022-06-10 1,772.35 1,801.54 1,744.63 1,744.63 0.2M
2022-06-09 1,792.91 1,798.08 1,770.27 1,789.33 0.2M
2022-06-08 1,758.30 1,793.94 1,749.82 1,786.04 0.2M
2022-06-07 1,729.57 1,739.95 1,682.61 1,739.95 0.2M
2022-06-06 1,757.91 1,778.05 1,740.20 1,740.20 0.2M
2022-06-03 1,751.50 1,762.85 1,726.87 1,750.71 0.2M
2022-06-02 1,771.41 1,779.76 1,737.78 1,747.80 0.2M
2022-06-01 1,763.06 1,777.84 1,739.47 1,770.28 0.2M
2022-05-31 1,773.06 1,784.63 1,753.78 1,767.16 0.2M
2022-05-30 1,764.44 1,778.19 1,753.62 1,773.28 0.2M
2022-05-27 1,736.02 1,767.71 1,729.82 1,757.82 0.2M
2022-05-26 1,735.34 1,749.57 1,724.57 1,734.95 0.2M
2022-05-25 1,679.50 1,732.24 1,674.61 1,732.24 0.2M
2022-05-24 1,646.73 1,667.10 1,606.69 1,667.10 0.2M
2022-05-23 1,689.43 1,689.91 1,628.19 1,645.77 0.2M
2022-05-20 1,669.80 1,696.14 1,661.20 1,677.28 0.2M
2022-05-19 1,611.42 1,675.08 1,611.42 1,665.79 0.2M
2022-05-18 1,653.59 1,680.04 1,638.05 1,659.00 0.2M
2022-05-17 1,525.53 1,626.05 1,511.45 1,626.05 0.2M
2022-05-16 1,595.40 1,623.48 1,542.44 1,548.45 0.2M
2022-05-13 1,641.84 1,656.69 1,559.34 1,568.14 0.2M
2022-05-12 1,734.31 1,743.74 1,658.73 1,658.73 0.2M
2022-05-11 1,738.09 1,751.77 1,712.86 1,751.77 0.1M
2022-05-10 1,692.07 1,724.55 1,629.31 1,724.55 0.2M
2022-05-09 1,767.53 1,778.82 1,696.16 1,708.03 0.2M
2022-05-06 1,844.69 1,844.69 1,806.44 1,806.44 0.2M
2022-05-05 1,892.92 1,895.64 1,825.60 1,863.17 0.2M
2022-05-04 1,900.48 1,905.74 1,872.42 1,872.42 0.2M
2022-04-29 1,868.50 1,916.90 1,861.79 1,909.15 0.2M
2022-04-28 1,877.44 1,895.26 1,867.44 1,870.17 0.2M
2022-04-27 1,840.46 1,873.75 1,816.10 1,873.75 0.2M
2022-04-26 1,749.33 1,844.36 1,701.54 1,844.36 0.2M
2022-04-25 1,898.25 1,903.04 1,786.58 1,789.27 0.2M
2022-04-22 1,922.28 1,941.66 1,841.49 1,900.51 0.3M
2022-04-21 1,907.37 1,947.58 1,854.69 1,914.24 0.3M
2022-04-20 1,978.97 1,990.76 1,928.06 1,928.06 0.3M
2022-04-19 2,046.23 2,062.84 1,984.18 1,984.18 0.2M
2022-04-18 2,079.26 2,079.26 2,008.35 2,038.08 0.3M
2022-04-15 2,115.34 2,130.71 2,087.30 2,092.57 0.2M
2022-04-14 2,134.90 2,139.45 2,119.49 2,121.77 0.2M
2022-04-13 2,074.56 2,122.50 2,037.80 2,122.50 0.2M
2022-04-12 2,134.54 2,143.24 2,067.70 2,067.70 0.2M
2022-04-08 2,169.56 2,180.85 2,122.92 2,122.92 0.3M
2022-04-07 2,210.98 2,212.42 2,171.77 2,171.77 0.3M
2022-04-06 2,209.89 2,232.39 2,196.52 2,210.63 0.3M
2022-04-05 2,230.54 2,247.48 2,226.34 2,227.02 0.3M
2022-04-04 2,251.31 2,252.25 2,232.49 2,232.49 0.3M
2022-04-01 2,186.90 2,231.61 2,179.59 2,231.61 0.3M
2022-03-31 2,215.45 2,222.67 2,191.82 2,197.95 0.2M
2022-03-30 2,218.88 2,235.39 2,184.84 2,208.79 0.3M
2022-03-29 2,216.41 2,238.47 2,216.41 2,231.51 0.2M
2022-03-28 2,235.25 2,235.25 2,181.31 2,210.93 0.4M
2022-03-25 2,231.95 2,243.42 2,229.07 2,235.99 0.3M
2022-03-24 2,230.75 2,244.60 2,221.18 2,231.82 0.3M
2022-03-23 2,221.73 2,240.53 2,218.23 2,228.98 0.3M
2022-03-22 2,206.63 2,226.02 2,206.63 2,214.95 0.3M
2022-03-21 2,163.81 2,195.14 2,163.81 2,195.14 0.3M
2022-03-18 2,158.13 2,170.70 2,152.78 2,158.97 0.3M
2022-03-17 2,162.42 2,163.67 2,142.45 2,152.32 0.3M
2022-03-16 2,146.71 2,152.68 2,140.35 2,149.38 0.2M
2022-03-15 2,108.74 2,132.03 2,095.42 2,130.26 0.2M
2022-03-14 2,131.53 2,136.87 2,101.84 2,109.33 0.3M
2022-03-11 2,157.61 2,166.74 2,130.27 2,144.64 0.3M
2022-03-10 2,153.52 2,173.21 2,153.52 2,156.32 0.2M
2022-03-09 2,136.59 2,149.07 2,090.59 2,143.05 0.3M
2022-03-08 2,157.28 2,175.79 2,128.08 2,128.08 0.4M
2022-03-07 2,174.06 2,190.37 2,164.13 2,179.54 0.3M
2022-03-04 2,178.02 2,194.05 2,175.27 2,177.96 0.3M
2022-03-03 2,146.62 2,171.90 2,139.01 2,171.90 0.3M
2022-03-02 2,160.66 2,164.20 2,124.32 2,138.63 0.3M
2022-03-01 2,144.67 2,165.70 2,142.13 2,161.32 0.3M
2022-02-28 2,152.29 2,159.18 2,133.61 2,138.44 0.2M
2022-02-25 2,142.42 2,167.28 2,140.17 2,148.31 0.3M
2022-02-24 2,146.82 2,159.61 2,065.17 2,124.13 0.4M
2022-02-23 2,133.04 2,160.04 2,131.84 2,143.48 0.2M
2022-02-22 2,148.00 2,148.00 2,092.12 2,122.04 0.3M
2022-02-21 2,135.33 2,166.91 2,132.51 2,149.87 0.3M
2022-02-18 2,098.69 2,132.39 2,093.88 2,132.39 0.3M
2022-02-17 2,105.31 2,116.26 2,100.34 2,113.62 0.2M
2022-02-16 2,099.05 2,105.85 2,093.06 2,102.87 0.2M
2022-02-15 2,054.13 2,082.32 2,040.85 2,082.21 0.2M
2022-02-14 2,064.32 2,090.16 2,049.21 2,049.21 0.3M
2022-02-11 2,080.37 2,106.73 2,079.22 2,094.46 0.2M
2022-02-10 2,095.85 2,098.92 2,074.80 2,086.94 0.2M
2022-02-09 2,062.19 2,088.54 2,062.19 2,083.20 0.3M
2022-02-08 2,045.69 2,070.79 2,037.45 2,063.36 0.2M
2022-02-07 2,052.62 2,065.88 2,042.06 2,052.59 0.2M
2022-01-28 2,005.60 2,029.37 1,991.21 2,025.16 0.2M
2022-01-27 2,023.76 2,041.30 1,998.77 2,009.99 0.2M
2022-01-26 2,043.42 2,057.85 2,027.52 2,029.86 0.2M
2022-01-25 1,949.12 2,031.65 1,949.12 2,031.65 0.2M
2022-01-24 2,053.65 2,057.68 1,975.01 1,979.69 0.2M
2022-01-21 2,070.86 2,080.17 2,055.66 2,066.77 0.3M
2022-01-20 2,001.51 2,061.64 1,994.02 2,055.62 0.3M
2022-01-19 1,968.76 2,001.68 1,964.52 2,001.46 0.2M
2022-01-18 1,987.61 2,016.31 1,965.41 1,980.64 0.2M
2022-01-17 2,156.63 2,158.32 2,038.35 2,039.28 0.3M
2022-01-14 2,119.93 2,170.34 2,101.66 2,144.44 0.3M
2022-01-13 2,227.93 2,243.52 2,157.87 2,160.55 0.3M
2022-01-12 2,212.20 2,236.62 2,152.27 2,224.82 0.4M
2022-01-11 2,245.17 2,286.74 2,221.25 2,232.83 0.5M
2022-01-10 2,317.90 2,338.70 2,245.22 2,245.22 0.5M
2022-01-07 2,306.53 2,324.64 2,302.06 2,317.19 0.3M
2022-01-06 2,277.79 2,313.38 2,269.83 2,299.82 0.4M
2022-01-05 2,283.02 2,305.41 2,277.53 2,283.66 0.4M
2022-01-04 2,232.77 2,277.48 2,232.77 2,267.66 0.3M