VN Index (VNI)

🏛️ ベトナム →
1,666.08
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,128.93 1,135.05 1,128.93 1,129.93 0.7M
2023-12-28 1,121.99 1,130.58 1,120.50 1,128.93 0.7M
2023-12-27 1,122.25 1,126.47 1,121.99 1,121.99 0.8M
2023-12-26 1,117.66 1,123.11 1,117.66 1,122.25 0.6M
2023-12-25 1,103.06 1,118.31 1,103.06 1,117.66 0.7M
2023-12-22 1,102.43 1,104.65 1,099.32 1,103.06 0.6M
2023-12-21 1,100.76 1,102.43 1,094.47 1,102.43 0.5M
2023-12-20 1,096.30 1,102.27 1,093.38 1,100.76 0.6M
2023-12-19 1,091.88 1,096.30 1,082.29 1,096.30 0.6M
2023-12-18 1,102.30 1,103.74 1,091.45 1,091.88 0.7M
2023-12-15 1,110.13 1,112.79 1,102.30 1,102.30 0.7M
2023-12-14 1,114.20 1,120.36 1,107.86 1,110.13 0.7M
2023-12-13 1,127.63 1,131.21 1,112.08 1,114.20 0.8M
2023-12-12 1,125.50 1,129.77 1,123.35 1,127.63 0.6M
2023-12-11 1,124.44 1,129.15 1,120.32 1,125.50 0.7M
2023-12-08 1,121.49 1,127.46 1,119.43 1,124.44 0.8M
2023-12-07 1,126.43 1,129.83 1,109.51 1,121.49 1.3M
2023-12-06 1,115.97 1,126.43 1,115.97 1,126.43 0.9M
2023-12-05 1,120.49 1,124.11 1,113.55 1,115.97 0.8M
2023-12-04 1,102.16 1,123.96 1,102.16 1,120.49 1.1M
2023-12-01 1,094.13 1,102.20 1,090.08 1,102.16 0.6M
2023-11-30 1,101.75 1,107.45 1,094.13 1,094.13 0.7M
2023-11-29 1,095.43 1,105.28 1,095.43 1,102.80 0.6M
2023-11-28 1,088.06 1,095.43 1,076.45 1,095.43 0.7M
2023-11-27 1,095.61 1,096.84 1,085.69 1,088.06 0.6M
2023-11-24 1,088.49 1,095.61 1,073.31 1,095.61 1.0M
2023-11-23 1,113.82 1,118.54 1,088.49 1,088.49 1.0M
2023-11-22 1,110.46 1,115.47 1,103.26 1,113.82 0.9M
2023-11-21 1,103.66 1,112.77 1,103.66 1,110.46 0.7M
2023-11-20 1,101.19 1,111.26 1,085.32 1,103.66 0.8M
2023-11-17 1,125.53 1,129.84 1,096.16 1,101.19 1.3M
2023-11-16 1,122.50 1,125.53 1,114.97 1,125.53 0.7M
2023-11-15 1,109.73 1,132.75 1,109.73 1,122.50 0.9M
2023-11-14 1,100.07 1,115.60 1,100.07 1,109.73 0.8M
2023-11-13 1,103.66 1,107.91 1,093.19 1,100.07 0.8M
2023-11-10 1,113.89 1,116.02 1,101.23 1,101.68 1.0M
2023-11-09 1,113.43 1,124.78 1,112.13 1,113.89 1.1M
2023-11-08 1,080.29 1,113.43 1,075.80 1,113.43 1.0M
2023-11-07 1,089.66 1,089.89 1,079.42 1,080.29 0.6M
2023-11-06 1,076.78 1,089.66 1,076.78 1,089.66 0.7M
2023-11-03 1,075.47 1,082.23 1,071.11 1,076.78 0.8M
2023-11-02 1,039.66 1,075.47 1,039.66 1,075.47 0.8M
2023-11-01 1,028.19 1,039.66 1,020.01 1,039.66 0.7M
2023-10-31 1,042.40 1,046.17 1,025.03 1,028.19 0.8M
2023-10-30 1,054.03 1,060.39 1,042.40 1,042.40 0.5M
2023-10-27 1,055.45 1,061.87 1,037.46 1,060.62 0.7M
2023-10-26 1,101.66 1,101.66 1,049.71 1,055.45 1.2M
2023-10-25 1,105.90 1,111.39 1,100.64 1,101.66 0.5M
2023-10-24 1,093.53 1,107.30 1,088.17 1,105.90 0.5M
2023-10-23 1,108.03 1,108.03 1,086.54 1,093.53 0.6M
2023-10-20 1,087.85 1,108.16 1,073.73 1,108.03 0.7M
2023-10-19 1,103.40 1,104.03 1,087.85 1,087.85 0.6M
2023-10-18 1,121.65 1,125.27 1,088.87 1,103.40 1.0M
2023-10-17 1,145.34 1,147.89 1,121.65 1,121.65 0.6M
2023-10-16 1,154.73 1,157.46 1,140.64 1,141.42 0.7M
2023-10-13 1,151.61 1,155.10 1,138.99 1,154.73 0.6M
2023-10-12 1,150.81 1,156.73 1,148.11 1,151.61 0.6M
2023-10-11 1,143.69 1,150.81 1,138.22 1,150.81 0.5M
2023-10-10 1,137.36 1,150.34 1,137.36 1,143.69 0.7M
2023-10-09 1,128.54 1,137.36 1,127.03 1,137.36 0.6M
2023-10-06 1,113.89 1,129.13 1,107.40 1,128.54 0.6M
2023-10-05 1,128.67 1,133.12 1,113.89 1,113.89 0.6M
2023-10-04 1,118.10 1,133.79 1,106.40 1,128.67 0.7M
2023-10-03 1,155.25 1,155.25 1,117.28 1,118.10 1.0M
2023-10-02 1,154.15 1,161.48 1,149.63 1,155.25 0.5M
2023-09-29 1,152.43 1,163.88 1,152.43 1,154.15 0.6M
2023-09-28 1,153.85 1,155.39 1,136.99 1,152.43 0.7M
2023-09-27 1,137.96 1,153.85 1,126.36 1,153.85 0.9M
2023-09-26 1,153.20 1,163.52 1,137.96 1,137.96 1.0M
2023-09-25 1,193.05 1,195.62 1,153.20 1,153.20 1.1M
2023-09-22 1,212.74 1,212.74 1,174.57 1,193.05 1.4M
2023-09-21 1,226.11 1,227.88 1,211.65 1,212.74 1.0M
2023-09-20 1,211.50 1,226.11 1,209.46 1,226.11 0.9M
2023-09-19 1,211.81 1,219.57 1,199.85 1,211.50 1.0M
2023-09-18 1,227.36 1,227.36 1,203.88 1,211.81 0.8M
2023-09-15 1,223.81 1,233.87 1,220.27 1,227.36 0.9M
2023-09-14 1,238.39 1,244.21 1,223.03 1,223.81 1.2M
2023-09-13 1,245.44 1,250.61 1,232.84 1,238.39 1.3M
2023-09-12 1,223.63 1,245.44 1,220.85 1,245.44 1.0M
2023-09-11 1,241.48 1,251.37 1,223.33 1,223.63 1.4M
2023-09-08 1,243.14 1,248.10 1,240.15 1,241.48 1.1M
2023-09-07 1,245.50 1,255.11 1,240.82 1,243.14 1.1M
2023-09-06 1,234.98 1,245.50 1,229.89 1,245.50 1.1M
2023-09-05 1,224.05 1,236.21 1,224.05 1,234.98 1.1M
2023-08-31 1,213.16 1,224.84 1,213.16 1,224.05 0.9M
2023-08-30 1,206.10 1,213.52 1,203.51 1,213.16 0.9M
2023-08-29 1,201.72 1,208.78 1,197.57 1,204.43 1.0M
2023-08-28 1,183.37 1,202.02 1,183.37 1,201.72 0.9M
2023-08-25 1,189.39 1,192.59 1,181.60 1,183.37 0.9M
2023-08-24 1,172.56 1,189.99 1,171.33 1,189.39 0.9M
2023-08-23 1,180.49 1,193.79 1,168.89 1,172.56 0.7M
2023-08-22 1,179.76 1,184.43 1,149.13 1,180.49 1.1M
2023-08-21 1,177.99 1,188.16 1,164.63 1,179.76 1.1M
2023-08-18 1,233.48 1,233.48 1,177.74 1,177.99 1.7M
2023-08-17 1,242.58 1,243.98 1,233.48 1,233.48 1.1M
2023-08-16 1,234.05 1,243.48 1,234.05 1,243.26 0.9M
2023-08-15 1,236.84 1,239.42 1,230.58 1,234.05 0.9M
2023-08-14 1,232.21 1,239.61 1,229.04 1,236.84 1.1M
2023-08-11 1,220.61 1,232.21 1,213.37 1,232.21 1.0M
2023-08-10 1,233.99 1,238.19 1,220.61 1,220.61 1.0M
2023-08-09 1,242.23 1,242.23 1,231.28 1,233.99 1.1M
2023-08-08 1,241.42 1,246.22 1,239.01 1,242.23 1.2M
2023-08-07 1,233.10 1,241.42 1,230.38 1,241.42 1.3M
2023-08-04 1,210.95 1,228.12 1,210.95 1,225.98 1.1M
2023-08-03 1,219.73 1,222.35 1,209.06 1,210.95 1.0M
2023-08-02 1,217.56 1,223.04 1,213.18 1,220.43 0.9M
2023-08-01 1,222.90 1,234.50 1,217.56 1,217.56 1.3M
2023-07-31 1,207.67 1,224.81 1,207.67 1,222.90 1.2M
2023-07-28 1,197.33 1,207.67 1,195.86 1,207.67 1.1M
2023-07-27 1,200.84 1,203.69 1,191.08 1,197.33 1.2M
2023-07-26 1,195.90 1,200.84 1,195.44 1,200.84 0.9M
2023-07-25 1,190.72 1,199.27 1,190.72 1,195.90 1.0M
2023-07-24 1,185.90 1,193.22 1,183.39 1,190.72 1.0M
2023-07-21 1,172.81 1,185.90 1,172.07 1,185.90 1.0M
2023-07-20 1,172.98 1,174.39 1,166.62 1,172.81 0.8M
2023-07-19 1,174.09 1,178.55 1,172.98 1,172.98 0.9M
2023-07-18 1,173.13 1,175.70 1,170.04 1,174.09 0.8M
2023-07-17 1,171.75 1,174.89 1,168.77 1,173.13 0.9M
2023-07-14 1,165.42 1,169.84 1,156.28 1,168.40 1.0M
2023-07-13 1,154.20 1,165.42 1,154.20 1,165.42 0.8M
2023-07-12 1,151.77 1,157.43 1,149.28 1,154.20 0.8M
2023-07-11 1,149.02 1,157.01 1,149.02 1,151.77 0.9M
2023-07-10 1,138.07 1,149.02 1,138.07 1,149.02 0.9M
2023-07-07 1,126.22 1,138.07 1,122.94 1,138.07 0.8M
2023-07-06 1,134.62 1,135.81 1,122.35 1,126.22 0.9M
2023-07-05 1,132.00 1,138.67 1,132.00 1,134.62 0.8M
2023-07-04 1,125.50 1,132.12 1,123.49 1,132.00 0.7M
2023-07-03 1,120.18 1,128.35 1,120.18 1,125.50 0.6M
2023-06-30 1,125.39 1,126.33 1,120.01 1,120.18 0.6M
2023-06-29 1,139.42 1,140.43 1,125.39 1,125.39 0.9M
2023-06-28 1,134.33 1,140.56 1,131.86 1,138.35 0.9M
2023-06-27 1,132.03 1,136.49 1,128.82 1,134.33 0.7M
2023-06-26 1,129.38 1,134.00 1,119.95 1,132.03 1.0M
2023-06-23 1,125.30 1,130.61 1,122.62 1,129.38 0.9M
2023-06-22 1,118.46 1,127.54 1,118.46 1,125.30 0.9M
2023-06-21 1,112.73 1,118.46 1,110.65 1,118.46 0.9M
2023-06-20 1,105.40 1,111.72 1,102.58 1,111.72 0.7M
2023-06-19 1,115.22 1,117.23 1,104.73 1,105.40 0.8M
2023-06-16 1,116.97 1,128.92 1,112.51 1,115.22 1.2M
2023-06-15 1,117.42 1,120.13 1,112.11 1,116.97 0.7M
2023-06-14 1,122.46 1,129.49 1,117.42 1,117.42 0.9M
2023-06-13 1,116.02 1,122.46 1,116.02 1,122.46 0.9M
2023-06-12 1,110.26 1,116.02 1,100.08 1,116.02 0.8M
2023-06-09 1,101.32 1,107.53 1,097.23 1,107.53 0.9M
2023-06-08 1,109.54 1,115.14 1,101.32 1,101.32 1.3M
2023-06-07 1,108.31 1,112.28 1,104.26 1,109.54 1.0M
2023-06-06 1,097.82 1,108.31 1,097.82 1,108.31 0.8M
2023-06-05 1,090.84 1,103.81 1,090.84 1,097.82 0.9M
2023-06-02 1,084.19 1,092.24 1,083.36 1,090.84 1.0M
2023-06-01 1,075.17 1,078.39 1,071.61 1,078.39 0.9M
2023-05-31 1,078.05 1,079.11 1,071.38 1,075.17 0.9M
2023-05-30 1,074.98 1,079.31 1,071.01 1,078.05 0.9M
2023-05-29 1,063.76 1,077.18 1,063.76 1,074.98 0.8M
2023-05-26 1,064.63 1,067.28 1,063.76 1,063.76 0.6M
2023-05-25 1,061.79 1,065.50 1,057.91 1,064.63 0.7M
2023-05-24 1,065.85 1,069.61 1,060.60 1,061.79 0.8M
2023-05-23 1,073.12 1,073.96 1,062.15 1,065.85 0.7M
2023-05-22 1,067.07 1,070.64 1,065.88 1,070.64 0.7M
2023-05-19 1,068.31 1,070.15 1,058.56 1,067.07 0.8M
2023-05-18 1,060.44 1,073.41 1,060.44 1,068.31 0.6M
2023-05-17 1,065.91 1,069.95 1,060.44 1,060.44 0.8M
2023-05-16 1,065.71 1,069.27 1,063.65 1,065.91 0.7M
2023-05-15 1,066.90 1,076.32 1,065.71 1,065.71 0.8M
2023-05-12 1,057.12 1,066.90 1,053.97 1,066.90 0.7M
2023-05-11 1,058.26 1,063.69 1,056.72 1,057.12 0.7M
2023-05-10 1,055.62 1,058.67 1,053.34 1,058.26 0.7M
2023-05-09 1,055.42 1,058.71 1,052.68 1,053.77 0.6M
2023-05-08 1,040.31 1,053.44 1,040.31 1,053.44 0.7M
2023-05-05 1,040.61 1,043.22 1,036.69 1,040.31 0.5M
2023-05-04 1,049.12 1,049.12 1,038.18 1,040.61 0.6M
2023-04-28 1,043.17 1,049.12 1,042.04 1,049.12 0.6M
2023-04-27 1,040.80 1,044.25 1,037.62 1,039.63 0.5M
2023-04-26 1,034.85 1,040.80 1,029.19 1,040.80 0.6M
2023-04-25 1,045.87 1,045.87 1,032.49 1,034.85 0.5M
2023-04-24 1,042.91 1,047.18 1,038.36 1,041.36 0.6M
2023-04-21 1,049.25 1,050.40 1,041.26 1,042.91 0.6M
2023-04-20 1,048.98 1,051.86 1,045.85 1,049.25 0.4M
2023-04-19 1,055.02 1,058.14 1,047.47 1,048.98 0.6M
2023-04-18 1,053.81 1,057.15 1,050.89 1,055.02 0.5M
2023-04-17 1,052.89 1,054.72 1,049.11 1,053.81 0.5M
2023-04-14 1,064.30 1,068.79 1,052.89 1,052.89 0.8M
2023-04-13 1,069.45 1,070.96 1,062.26 1,064.30 0.7M
2023-04-12 1,071.61 1,072.70 1,066.43 1,069.45 0.7M
2023-04-11 1,065.35 1,070.56 1,056.90 1,069.46 0.7M
2023-04-10 1,073.86 1,075.54 1,063.45 1,065.35 0.9M
2023-04-07 1,070.91 1,072.94 1,063.70 1,069.71 0.6M
2023-04-06 1,080.86 1,084.52 1,070.91 1,070.91 1.0M
2023-04-05 1,078.45 1,080.86 1,074.10 1,080.86 0.8M
2023-04-04 1,079.28 1,082.21 1,075.10 1,078.45 0.8M
2023-04-03 1,064.64 1,079.28 1,064.64 1,079.28 0.8M
2023-03-31 1,059.44 1,067.55 1,059.44 1,064.64 0.6M
2023-03-30 1,056.33 1,066.23 1,056.33 1,059.44 0.6M
2023-03-29 1,054.29 1,056.33 1,048.26 1,056.33 0.5M
2023-03-28 1,052.25 1,059.83 1,051.75 1,054.29 0.6M
2023-03-27 1,047.78 1,053.78 1,041.99 1,052.25 0.6M
2023-03-24 1,045.10 1,052.29 1,044.02 1,046.79 0.6M
2023-03-23 1,040.54 1,045.10 1,030.93 1,045.10 0.4M
2023-03-22 1,032.43 1,042.84 1,032.43 1,040.54 0.5M
2023-03-21 1,023.10 1,036.15 1,017.05 1,032.43 0.5M
2023-03-20 1,045.14 1,045.14 1,022.71 1,023.10 0.6M
2023-03-17 1,047.40 1,055.42 1,043.54 1,045.14 0.6M
2023-03-16 1,062.19 1,062.19 1,043.65 1,047.40 0.5M
2023-03-15 1,040.13 1,062.55 1,040.13 1,062.19 0.6M
2023-03-14 1,052.80 1,052.80 1,034.72 1,040.13 0.6M
2023-03-13 1,053.00 1,055.58 1,045.46 1,052.80 0.6M
2023-03-10 1,055.95 1,055.95 1,046.31 1,053.00 0.5M
2023-03-09 1,049.18 1,060.56 1,049.18 1,055.95 0.6M
2023-03-08 1,037.84 1,049.18 1,027.80 1,049.18 0.5M
2023-03-07 1,027.18 1,043.92 1,027.18 1,037.84 0.5M
2023-03-06 1,024.77 1,042.43 1,024.77 1,027.18 0.4M
2023-03-03 1,038.10 1,041.82 1,022.78 1,024.77 0.4M
2023-03-02 1,039.00 1,043.80 1,033.07 1,037.61 0.4M
2023-03-01 1,024.68 1,040.55 1,013.37 1,040.55 0.5M
2023-02-28 1,021.25 1,034.36 1,018.72 1,024.68 0.4M
2023-02-27 1,039.56 1,039.56 1,017.55 1,021.25 0.6M
2023-02-24 1,053.66 1,053.66 1,034.66 1,039.56 0.4M
2023-02-23 1,054.28 1,054.48 1,030.58 1,053.66 0.7M
2023-02-22 1,082.23 1,082.23 1,054.28 1,054.28 0.8M
2023-02-21 1,086.69 1,095.10 1,081.80 1,082.23 0.7M
2023-02-20 1,059.74 1,088.01 1,059.56 1,086.69 0.7M
2023-02-17 1,058.29 1,062.25 1,053.26 1,059.31 0.5M
2023-02-16 1,048.20 1,058.29 1,047.45 1,058.29 0.5M
2023-02-15 1,038.64 1,051.89 1,034.39 1,048.20 0.6M
2023-02-14 1,043.70 1,046.64 1,032.76 1,038.64 0.4M
2023-02-13 1,055.30 1,055.30 1,031.70 1,043.70 0.7M
2023-02-10 1,064.03 1,066.28 1,054.08 1,055.30 0.5M
2023-02-09 1,072.22 1,075.20 1,064.03 1,064.03 0.5M
2023-02-08 1,065.84 1,079.51 1,063.50 1,072.22 0.6M
2023-02-07 1,089.29 1,092.12 1,065.18 1,065.84 0.7M
2023-02-06 1,077.15 1,089.29 1,067.24 1,089.29 0.5M
2023-02-03 1,077.59 1,081.89 1,070.46 1,077.15 0.6M
2023-02-02 1,075.97 1,083.36 1,070.81 1,077.59 0.6M
2023-02-01 1,111.18 1,116.96 1,075.97 1,075.97 1.0M
2023-01-31 1,102.57 1,111.18 1,088.25 1,111.18 0.7M
2023-01-30 1,117.10 1,118.46 1,102.57 1,102.57 0.8M
2023-01-27 1,108.08 1,124.30 1,108.08 1,117.10 0.6M
2023-01-19 1,098.28 1,111.72 1,094.46 1,108.08 0.6M
2023-01-18 1,088.29 1,100.39 1,088.29 1,098.28 0.6M
2023-01-17 1,066.68 1,088.29 1,066.68 1,088.29 0.7M
2023-01-16 1,060.17 1,067.74 1,057.87 1,066.68 0.5M
2023-01-13 1,056.39 1,066.39 1,055.23 1,060.17 0.7M
2023-01-12 1,055.76 1,060.97 1,050.27 1,056.39 0.5M
2023-01-11 1,053.35 1,065.69 1,053.35 1,055.76 0.5M
2023-01-10 1,054.21 1,057.44 1,045.75 1,053.35 0.5M
2023-01-09 1,058.28 1,062.12 1,050.95 1,054.21 0.5M
2023-01-06 1,055.82 1,065.58 1,047.26 1,051.44 0.7M
2023-01-05 1,048.17 1,058.14 1,046.64 1,055.82 0.5M
2023-01-04 1,043.90 1,052.60 1,041.56 1,046.35 0.6M
2023-01-03 1,007.09 1,043.90 1,007.09 1,043.90 0.6M