Yen Bai Forest JSC (CAP)

CAP
🏛️ ベトナム →
42,000.00
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
2023-12-29 46,344.20 47,121.60 46,164.80 46,882.40 0.1M
2023-12-28 49,645.90 50,032.70 49,645.90 49,710.40 0.0M
2023-12-27 46,045.20 46,224.60 45,806.00 46,045.20 0.0M
2023-12-26 46,284.40 46,344.20 45,925.60 46,045.20 0.0M
2023-12-25 46,105.00 46,344.20 45,985.40 46,284.40 0.0M
2023-12-22 45,925.60 46,284.40 45,806.00 46,284.40 0.0M
2023-12-21 46,164.80 46,164.80 45,925.60 46,105.00 0.0M
2023-12-20 49,968.30 49,968.30 49,065.60 49,903.80 0.0M
2023-12-19 45,985.40 45,985.40 45,327.60 45,746.20 0.0M
2023-12-18 46,224.60 46,224.60 45,746.20 45,806.00 0.0M
2023-12-15 46,224.60 46,224.60 45,985.40 46,224.60 0.0M
2023-12-14 46,284.40 46,344.20 45,746.20 46,224.60 0.0M
2023-12-13 50,097.20 50,097.20 49,645.90 49,710.40 0.0M
2023-12-12 46,583.40 46,583.40 45,925.60 46,404.00 0.0M
2023-12-11 47,839.20 47,839.20 46,523.60 46,583.40 0.0M
2023-12-08 46,942.20 46,942.20 46,404.00 46,583.40 0.1M
2023-12-07 44,849.20 47,839.20 44,849.20 46,643.20 0.2M
2023-12-06 44,251.20 44,550.20 43,952.20 44,311.00 0.0M
2023-12-05 44,131.60 44,370.80 43,892.40 43,892.40 0.0M
2023-12-04 44,251.20 44,251.20 43,952.20 44,251.20 0.0M
2023-12-01 44,311.00 44,311.00 43,952.20 44,251.20 0.0M
2023-11-30 44,370.80 44,490.40 44,251.20 44,311.00 0.0M
2023-11-29 44,251.20 44,610.00 43,952.20 44,370.80 0.0M
2023-11-28 44,251.20 44,251.20 43,653.30 44,131.60 0.0M
2023-11-27 44,251.20 44,370.80 44,191.40 44,370.80 0.0M
2023-11-24 47,389.20 47,840.60 47,260.30 47,840.60 0.0M
2023-11-23 44,311.00 44,430.60 43,952.20 44,430.60 0.0M
2023-11-22 44,430.60 44,430.60 44,131.60 44,311.00 0.0M
2023-11-21 44,490.40 44,550.20 44,191.40 44,251.20 0.0M
2023-11-20 44,311.00 44,311.00 43,653.30 44,191.40 0.0M
2023-11-17 48,356.40 48,356.40 47,840.60 47,969.50 0.0M
2023-11-16 45,028.60 45,088.40 44,729.60 45,028.60 0.0M
2023-11-15 48,743.20 48,872.20 48,549.80 48,549.80 0.0M
2023-11-14 44,968.80 45,148.20 44,909.00 45,148.20 0.0M
2023-11-13 48,356.40 49,130.10 48,356.40 48,485.30 0.0M
2023-11-10 44,849.20 45,148.20 44,550.20 44,849.20 0.0M
2023-11-09 45,806.00 45,806.00 44,370.80 44,490.40 0.1M
2023-11-08 45,267.80 45,327.60 44,729.60 44,849.20 0.0M
2023-11-07 45,566.80 45,746.20 44,012.00 44,849.20 0.0M
2023-11-06 44,251.20 45,746.20 44,191.40 45,566.80 0.1M
2023-11-03 43,055.30 44,131.60 43,055.30 43,294.50 0.1M
2023-11-02 41,859.30 43,354.30 41,859.30 43,055.30 0.0M
2023-11-01 41,739.70 41,859.30 41,201.50 41,859.30 0.1M
2023-10-31 45,132.60 45,132.60 44,230.00 44,423.40 0.0M
2023-10-30 42,756.30 42,756.30 41,799.50 41,859.30 0.0M
2023-10-27 41,859.30 43,294.50 41,799.50 42,875.90 0.0M
2023-10-26 43,354.30 43,354.30 39,766.30 41,799.50 0.1M
2023-10-25 43,055.30 43,055.30 42,457.30 43,055.30 0.1M
2023-10-24 44,071.80 44,071.80 42,397.50 43,055.30 0.1M
2023-10-23 44,789.40 44,849.20 42,457.30 44,071.80 0.1M
2023-10-20 53,514.40 53,514.40 47,582.70 48,291.90 0.4M
2023-10-19 49,035.20 49,035.20 48,257.80 49,035.20 0.0M
2023-10-18 49,633.10 49,932.10 48,736.20 49,035.20 0.0M
2023-10-17 50,530.10 50,769.30 50,231.10 50,231.10 0.0M
2023-10-16 49,035.20 50,769.30 49,035.20 50,410.50 0.1M
2023-10-13 48,915.60 49,274.40 48,855.80 49,035.20 0.1M
2023-10-12 48,138.20 48,796.00 48,138.20 48,736.20 0.1M
2023-10-11 48,138.20 48,138.20 47,899.00 48,138.20 0.0M
2023-10-10 47,480.40 48,437.20 47,480.40 48,138.20 0.0M
2023-10-09 50,870.90 51,064.30 50,548.50 50,999.90 0.0M
2023-10-06 46,942.20 47,181.40 46,822.60 46,942.20 0.0M
2023-10-05 47,121.60 47,121.60 46,643.20 46,942.20 0.0M
2023-10-04 47,121.60 47,420.60 46,942.20 47,061.80 0.0M
2023-10-03 47,480.40 47,659.80 47,061.80 47,121.60 0.1M
2023-10-02 47,002.00 47,540.20 47,002.00 47,420.60 0.0M
2023-09-29 46,942.20 47,360.80 46,942.20 47,002.00 0.0M
2023-09-28 46,762.80 46,882.40 46,224.60 46,882.40 0.0M
2023-09-27 45,507.00 46,224.60 45,507.00 46,224.60 0.0M
2023-09-26 49,645.90 49,903.80 49,130.10 49,839.30 0.0M
2023-09-25 47,241.20 47,420.60 46,045.20 46,344.20 0.1M
2023-09-22 47,241.20 47,480.40 46,344.20 47,241.20 0.0M
2023-09-21 46,762.80 47,839.20 46,762.80 47,241.20 0.1M
2023-09-20 46,942.20 46,942.20 46,643.20 46,643.20 0.0M
2023-09-19 46,344.20 46,762.80 46,224.60 46,643.20 0.1M
2023-09-18 45,865.80 46,164.80 45,746.20 46,164.80 0.0M
2023-09-15 45,806.00 45,865.80 45,447.20 45,865.80 0.0M
2023-09-14 46,045.20 46,045.20 45,447.20 45,447.20 0.1M
2023-09-13 45,507.00 46,105.00 45,447.20 45,985.40 0.1M
2023-09-12 46,583.40 46,762.80 45,447.20 45,985.40 0.1M
2023-09-11 49,710.40 52,353.80 49,516.90 50,226.20 0.2M
2023-09-08 45,865.80 46,105.00 45,088.40 46,105.00 0.1M
2023-09-07 45,148.20 45,865.80 45,148.20 45,865.80 0.1M
2023-09-06 44,251.20 45,148.20 44,131.60 45,148.20 0.0M
2023-09-05 44,490.40 45,028.60 44,012.00 44,251.20 0.1M
2023-08-31 44,251.20 44,490.40 43,653.30 44,490.40 0.0M
2023-08-30 43,772.80 44,370.80 43,354.30 44,251.20 0.1M
2023-08-29 46,680.00 47,389.20 46,680.00 47,195.80 0.1M
2023-08-28 43,892.40 43,892.40 42,816.10 43,294.50 0.0M
2023-08-25 42,756.30 43,892.40 42,756.30 43,713.10 0.0M
2023-08-24 41,859.30 42,576.90 41,859.30 42,576.90 0.1M
2023-08-23 41,440.70 41,500.50 41,261.30 41,500.50 0.1M
2023-08-22 41,440.70 41,500.50 41,141.70 41,440.70 0.0M
2023-08-21 44,745.80 44,939.20 44,358.90 44,681.30 0.0M
2023-08-18 41,739.70 41,859.30 41,321.10 41,321.10 0.0M
2023-08-17 41,978.90 42,277.90 41,859.30 41,859.30 0.0M
2023-08-16 45,455.00 45,712.90 45,132.60 45,261.60 0.1M
2023-08-15 41,859.30 42,457.30 41,739.70 42,158.30 0.1M
2023-08-14 41,978.90 42,457.30 41,560.30 41,799.50 0.1M
2023-08-11 42,756.30 42,756.30 41,919.10 42,038.70 0.1M
2023-08-10 46,357.60 46,422.10 45,906.30 46,099.70 0.0M
2023-08-09 43,055.30 43,174.90 42,875.90 42,995.50 0.0M
2023-08-08 44,251.20 44,251.20 42,875.90 43,115.10 0.2M
2023-08-07 44,191.40 44,251.20 43,952.20 44,251.20 0.0M
2023-08-04 44,550.20 44,550.20 44,071.80 44,191.40 0.0M
2023-08-03 44,012.00 44,669.80 44,012.00 44,311.00 0.0M
2023-08-02 47,389.20 47,711.60 47,324.80 47,389.20 0.0M
2023-08-01 44,550.20 44,789.40 43,653.30 43,952.20 0.0M
2023-07-31 44,251.20 44,490.40 43,653.30 44,251.20 0.0M
2023-07-28 44,550.20 44,789.40 44,191.40 44,191.40 0.0M
2023-07-27 45,447.20 45,447.20 44,012.00 44,550.20 0.1M
2023-07-26 45,566.80 45,566.80 44,251.20 45,088.40 0.1M
2023-07-25 43,593.50 45,686.40 43,354.30 44,849.20 0.1M
2023-07-24 44,849.20 44,849.20 43,414.10 43,713.10 0.1M
2023-07-21 46,344.20 47,301.00 44,251.20 44,789.40 0.1M
2023-07-20 41,859.30 45,925.60 41,859.30 45,925.60 0.5M
2023-07-19 41,739.70 41,859.30 41,321.10 41,799.50 0.0M
2023-07-18 45,132.60 45,132.60 44,487.90 45,003.70 0.0M
2023-07-17 45,132.60 45,197.10 44,616.80 45,068.10 0.0M
2023-07-14 45,068.10 45,132.60 44,487.90 44,939.20 0.0M
2023-07-13 44,810.20 45,003.70 44,616.80 44,874.70 0.0M
2023-07-12 41,560.30 41,859.30 40,962.30 41,500.50 0.0M
2023-07-11 41,679.90 41,679.90 40,962.30 41,500.50 0.0M
2023-07-10 41,261.30 41,560.30 40,962.30 41,560.30 0.0M
2023-07-07 41,201.50 41,201.50 40,663.30 40,782.90 0.0M
2023-07-06 41,620.10 41,620.10 41,141.70 41,261.30 0.0M
2023-07-05 41,560.30 41,679.90 41,560.30 41,620.10 0.0M
2023-07-04 41,859.30 41,859.30 41,321.10 41,560.30 0.0M
2023-07-03 41,859.30 41,859.30 41,261.30 41,560.30 0.0M
2023-06-30 42,457.30 42,457.30 41,141.70 41,859.30 0.0M
2023-06-29 42,158.30 42,158.30 41,141.70 41,859.30 0.0M
2023-06-28 41,859.30 42,337.70 41,560.30 42,038.70 0.1M
2023-06-27 41,560.30 41,560.30 41,321.10 41,500.50 0.0M
2023-06-26 40,782.90 44,071.80 40,782.90 41,380.90 0.0M
2023-06-23 40,543.70 40,782.90 40,543.70 40,663.30 0.0M
2023-06-22 43,520.70 43,778.60 43,391.80 43,714.20 0.0M
2023-06-21 40,543.70 40,543.70 40,125.10 40,364.30 0.0M
2023-06-20 43,456.30 43,714.20 43,198.40 43,456.30 0.0M
2023-06-19 39,706.50 40,184.90 39,706.50 40,065.30 0.0M
2023-06-16 39,945.70 39,945.70 39,706.50 39,706.50 0.0M
2023-06-15 38,929.10 40,304.50 38,929.10 39,826.10 0.0M
2023-06-14 40,125.10 40,125.10 39,885.90 40,065.30 0.0M
2023-06-13 43,520.70 43,520.70 43,004.90 43,262.80 0.0M
2023-06-12 40,065.30 40,184.90 39,766.30 39,885.90 0.0M
2023-06-09 39,287.90 39,766.30 38,988.90 39,766.30 0.0M
2023-06-08 38,929.10 39,168.30 38,749.70 38,988.90 0.0M
2023-06-07 38,929.10 39,586.90 38,869.30 39,048.70 0.0M
2023-06-06 39,168.30 39,467.30 38,988.90 39,048.70 0.0M
2023-06-05 43,198.40 43,585.20 42,424.70 42,553.60 0.0M
2023-06-02 40,424.10 40,424.10 39,766.30 39,766.30 0.0M
2023-06-01 40,962.30 40,962.30 40,244.70 40,424.10 0.0M
2023-05-31 40,962.30 40,962.30 40,603.50 40,782.90 0.0M
2023-05-30 40,065.30 40,603.50 40,065.30 40,603.50 0.0M
2023-05-29 39,826.10 39,945.70 39,586.90 39,945.70 0.0M
2023-05-26 39,228.10 39,407.50 38,988.90 39,228.10 0.0M
2023-05-25 42,489.10 42,553.60 41,908.90 42,295.70 0.0M
2023-05-24 39,766.30 39,766.30 39,108.50 39,407.50 0.0M
2023-05-23 39,347.70 39,467.30 38,869.30 39,407.50 0.0M
2023-05-22 39,826.10 39,826.10 38,271.30 39,228.10 0.0M
2023-05-19 40,065.30 40,065.30 38,630.10 38,630.10 0.1M
2023-05-18 40,782.90 40,962.30 39,467.30 39,885.90 0.0M
2023-05-17 41,261.30 41,261.30 40,304.50 40,962.30 0.0M
2023-05-16 41,201.50 41,261.30 40,603.50 40,962.30 0.0M
2023-05-15 41,380.90 41,560.30 40,962.30 40,962.30 0.0M
2023-05-12 41,859.30 42,158.30 41,261.30 41,380.90 0.0M
2023-05-11 42,576.90 42,756.30 41,022.10 41,261.30 0.0M
2023-05-10 42,457.30 42,875.90 42,457.30 42,576.90 0.0M
2023-05-09 41,261.30 42,756.30 41,022.10 42,038.70 0.1M
2023-05-08 41,903.50 41,903.50 40,477.00 40,878.20 0.0M
2023-05-05 40,922.80 41,234.80 40,655.30 40,878.20 0.1M
2023-05-04 40,789.00 40,833.60 40,120.40 40,744.50 0.1M
2023-04-28 38,827.60 42,572.20 38,827.60 40,789.00 0.1M
2023-04-27 38,783.00 39,228.80 38,783.00 39,005.90 0.1M
2023-04-26 38,337.20 38,872.20 37,891.40 38,337.20 0.0M
2023-04-25 39,228.80 39,407.10 38,560.10 38,604.70 0.0M
2023-04-24 38,471.00 40,120.40 38,381.80 39,228.80 0.1M
2023-04-21 37,891.40 38,738.40 37,668.60 38,248.10 0.0M
2023-04-20 36,420.40 39,228.80 36,331.20 37,668.60 0.1M
2023-04-19 38,643.60 38,643.60 38,643.60 38,643.60 0.0M
2023-04-18 38,211.00 38,931.90 38,211.00 38,643.60 0.0M
2023-04-17 35,573.40 35,573.40 35,350.50 35,350.50 0.0M
2023-04-14 38,835.80 38,883.90 38,451.30 38,835.80 0.0M
2023-04-13 35,974.60 35,974.60 35,662.50 35,662.50 0.0M
2023-04-12 36,108.30 36,554.10 35,930.00 36,019.20 0.0M
2023-04-11 35,216.80 36,554.10 34,993.90 36,420.40 0.0M
2023-04-10 35,618.00 35,618.00 35,216.80 35,350.50 0.0M
2023-04-07 36,108.30 36,108.30 35,484.20 35,484.20 0.0M
2023-04-06 36,108.30 36,331.20 35,840.90 35,930.00 0.0M
2023-04-05 36,108.30 36,999.90 36,108.30 36,108.30 0.0M
2023-04-04 36,108.30 36,910.70 35,885.40 36,108.30 0.0M
2023-04-03 36,821.60 36,999.90 36,554.10 36,777.00 0.0M
2023-03-31 40,373.90 40,373.90 39,412.60 39,701.00 0.0M
2023-03-30 36,955.30 37,445.70 36,955.30 37,401.10 0.0M
2023-03-29 39,028.10 39,652.90 38,931.90 39,652.90 0.0M
2023-03-28 36,063.70 36,331.20 36,019.20 36,197.50 0.0M
2023-03-27 35,751.70 35,885.40 35,662.50 35,885.40 0.0M
2023-03-24 35,573.40 35,662.50 35,484.20 35,662.50 0.0M
2023-03-23 36,108.30 36,197.50 35,216.80 35,662.50 0.0M
2023-03-22 35,662.50 36,286.60 35,350.50 35,885.40 0.0M
2023-03-21 35,172.20 35,840.90 35,172.20 35,662.50 0.0M
2023-03-20 35,840.90 36,197.50 35,216.80 35,216.80 0.0M
2023-03-17 35,528.80 36,242.10 34,325.20 35,885.40 0.0M
2023-03-16 36,152.90 36,242.10 34,771.00 36,242.10 0.0M
2023-03-15 39,412.60 39,845.20 38,931.90 39,412.60 0.0M
2023-03-14 35,216.80 35,662.50 35,216.80 35,573.40 0.0M
2023-03-13 35,172.20 35,439.60 34,993.90 35,261.30 0.0M
2023-03-10 34,325.20 35,083.00 34,102.30 35,083.00 0.0M
2023-03-09 33,834.80 33,879.40 33,433.60 33,879.40 0.0M
2023-03-08 33,656.50 33,656.50 33,299.90 33,611.90 0.0M
2023-03-07 33,879.40 33,879.40 33,611.90 33,611.90 0.0M
2023-03-06 33,210.70 33,790.30 32,987.80 33,522.80 0.0M
2023-03-03 33,121.60 33,389.10 33,121.60 33,210.70 0.0M
2023-03-02 33,433.60 33,433.60 33,166.20 33,210.70 0.0M
2023-03-01 35,807.80 36,048.10 35,711.60 36,000.00 0.0M
2023-02-28 36,432.60 36,432.60 35,615.50 36,048.10 0.0M
2023-02-24 35,807.80 36,048.10 35,663.60 36,048.10 0.0M
2023-02-23 36,528.70 36,528.70 35,327.10 35,567.40 0.0M
2023-02-22 36,576.80 36,576.80 36,048.10 36,288.40 0.0M
2023-02-21 38,403.20 38,403.20 36,048.10 36,432.60 0.0M
2023-02-20 36,528.70 36,528.70 36,288.40 36,432.60 0.0M
2023-02-17 36,769.10 36,769.10 36,288.40 36,528.70 0.0M
2023-02-16 38,403.20 38,403.20 35,615.50 36,672.90 0.0M
2023-02-15 34,894.60 35,327.10 34,894.60 35,327.10 0.0M
2023-02-14 34,942.60 35,038.70 34,894.60 34,894.60 0.0M
2023-02-13 34,702.30 34,942.60 34,510.00 34,894.60 0.0M
2023-02-10 34,990.70 34,990.70 34,942.60 34,942.60 0.0M
2023-02-09 35,038.70 35,038.70 34,606.20 34,846.50 0.0M
2023-02-08 35,038.70 35,086.80 34,462.00 34,846.50 0.0M
2023-02-07 34,894.60 35,038.70 34,510.00 35,038.70 0.0M
2023-02-06 34,317.80 34,606.20 34,317.80 34,606.20 0.0M
2023-02-03 34,125.50 34,317.80 33,837.10 34,317.80 0.0M
2023-02-02 34,125.50 34,125.50 33,692.90 34,125.50 0.0M
2023-02-01 34,654.20 34,654.20 34,125.50 34,125.50 0.1M
2023-01-31 34,654.20 34,654.20 34,462.00 34,606.20 0.0M
2023-01-30 34,317.80 34,846.50 34,317.80 34,606.20 0.0M
2023-01-27 35,807.80 35,807.80 34,317.80 34,317.80 0.0M
2023-01-19 34,125.50 34,125.50 33,933.30 34,125.50 0.0M
2023-01-18 33,692.90 34,365.80 33,692.90 34,125.50 0.0M
2023-01-17 34,606.20 34,606.20 33,644.90 34,269.70 0.0M
2023-01-16 34,702.30 34,702.30 34,462.00 34,606.20 0.0M
2023-01-13 34,606.20 35,038.70 34,606.20 34,702.30 0.0M
2023-01-12 34,606.20 34,606.20 34,173.60 34,606.20 0.0M
2023-01-11 33,837.10 34,606.20 33,837.10 34,606.20 0.0M
2023-01-10 35,038.70 35,038.70 34,990.70 34,990.70 0.0M
2023-01-09 35,038.70 35,567.40 34,654.20 34,990.70 0.0M
2023-01-06 34,365.80 34,606.20 34,269.70 34,606.20 0.0M
2023-01-05 34,846.50 35,279.10 34,269.70 34,846.50 0.0M
2023-01-04 34,846.50 34,942.60 34,846.50 34,942.60 0.0M
2023-01-03 35,327.10 35,471.30 34,846.50 35,182.90 0.0M