バーテックス・ファーマシューティカルズ (VRTX)

VRTX
🏛️ アメリカ →
395.37
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
2021-12-31 222.63 223.50 219.04 219.60 1.1M
2021-12-30 222.80 224.49 222.16 222.45 1.0M
2021-12-29 221.93 223.95 221.22 223.32 0.7M
2021-12-28 222.42 223.13 220.24 221.93 1.1M
2021-12-27 223.34 224.20 220.52 222.34 2.1M
2021-12-23 222.77 224.40 221.45 223.45 1.2M
2021-12-22 218.60 223.10 218.27 222.77 1.4M
2021-12-21 216.25 218.81 215.66 218.60 1.9M
2021-12-20 215.92 216.39 213.25 215.41 1.6M
2021-12-17 211.53 218.32 210.35 214.54 4.6M
2021-12-16 212.05 214.23 211.11 212.61 2.0M
2021-12-15 209.05 211.53 206.98 211.13 1.5M
2021-12-14 208.28 209.99 206.90 209.24 1.4M
2021-12-13 208.49 208.87 205.14 208.15 1.7M
2021-12-10 206.70 208.42 204.11 208.06 1.4M
2021-12-09 207.96 209.00 205.85 208.41 1.7M
2021-12-08 205.71 206.88 203.73 206.61 1.3M
2021-12-07 205.54 205.73 203.13 205.22 1.9M
2021-12-06 203.73 206.88 203.04 205.06 2.0M
2021-12-03 205.78 206.43 202.00 203.81 2.9M
2021-12-02 201.82 208.16 201.51 204.45 3.4M
2021-12-01 195.59 205.85 194.10 205.00 7.0M
2021-11-30 189.50 192.62 186.26 186.94 4.0M
2021-11-29 187.45 192.36 185.46 190.11 2.8M
2021-11-26 187.33 189.80 182.66 183.59 1.1M
2021-11-24 187.26 188.33 184.71 186.24 3.1M
2021-11-23 181.05 187.07 179.96 186.85 2.2M
2021-11-22 182.65 183.65 180.15 181.50 1.2M
2021-11-19 184.82 185.22 181.02 182.88 1.6M
2021-11-18 188.25 189.48 184.89 185.41 1.6M
2021-11-17 188.63 198.53 187.12 188.25 2.7M
2021-11-16 186.45 188.87 185.58 188.33 1.4M
2021-11-15 187.29 187.92 186.11 186.86 1.0M
2021-11-12 187.01 187.79 186.03 187.29 0.9M
2021-11-11 188.00 188.15 185.10 185.87 1.1M
2021-11-10 191.01 192.61 187.51 187.91 1.3M
2021-11-09 192.23 193.41 190.31 191.09 1.7M
2021-11-08 192.99 194.46 190.64 192.23 1.3M
2021-11-05 193.76 195.23 191.48 192.85 2.2M
2021-11-04 189.10 194.41 188.30 194.21 3.5M
2021-11-03 187.50 190.75 184.10 189.07 3.9M
2021-11-02 185.66 185.66 180.71 181.40 2.3M
2021-11-01 184.18 186.74 183.41 185.40 1.2M
2021-10-29 181.93 185.91 180.67 184.93 1.6M
2021-10-27 184.39 184.96 180.40 180.94 1.2M
2021-10-26 185.02 186.58 183.95 184.07 1.0M
2021-10-25 183.52 186.14 182.51 184.99 1.0M
2021-10-22 186.77 187.15 182.88 183.52 1.9M
2021-10-21 185.54 187.20 184.34 187.09 1.6M
2021-10-20 185.99 187.88 185.08 185.49 1.6M
2021-10-19 182.06 185.60 181.11 185.41 2.0M
2021-10-18 182.50 182.70 177.71 180.80 2.3M
2021-10-15 182.48 183.15 181.00 181.77 1.4M
2021-10-14 182.14 184.19 181.33 181.90 1.9M
2021-10-13 180.22 182.50 180.22 181.34 1.1M
2021-10-12 181.51 181.51 179.31 180.21 1.4M
2021-10-11 179.23 181.02 178.21 179.58 1.5M
2021-10-08 180.27 181.02 178.58 178.94 1.2M
2021-10-07 180.91 182.00 179.72 180.02 1.3M
2021-10-06 177.01 182.58 176.36 180.91 1.7M
2021-10-05 177.50 179.40 176.92 177.01 1.8M
2021-10-04 179.00 181.00 177.04 177.40 1.6M
2021-10-01 180.16 181.15 178.35 180.35 1.4M
2021-09-30 182.48 184.21 181.37 181.39 1.3M
2021-09-29 182.17 184.25 181.96 182.22 1.1M
2021-09-28 182.40 183.32 180.02 181.60 1.6M
2021-09-27 183.20 184.05 181.45 183.41 1.5M
2021-09-24 185.30 185.30 181.98 183.61 1.2M
2021-09-23 184.62 186.50 184.50 185.09 1.1M
2021-09-22 186.12 186.44 182.60 184.27 1.4M
2021-09-21 186.17 187.49 185.11 185.80 0.9M
2021-09-20 186.89 188.89 185.07 185.67 1.9M
2021-09-17 186.24 188.54 184.78 188.30 2.2M
2021-09-16 188.85 189.54 185.44 187.10 1.5M
2021-09-15 188.47 190.60 188.42 188.86 1.6M
2021-09-14 190.86 191.75 188.21 188.41 1.0M
2021-09-13 190.07 193.25 189.61 190.72 1.0M
2021-09-10 188.17 190.15 186.15 188.57 1.4M
2021-09-09 189.42 190.20 188.05 188.09 1.4M
2021-09-08 191.81 193.40 191.06 191.37 0.9M
2021-09-07 196.20 197.05 192.00 192.20 1.7M
2021-09-03 198.50 199.18 196.66 198.05 1.0M
2021-09-02 198.06 199.80 196.60 199.22 1.2M
2021-09-01 200.62 202.55 196.35 197.14 1.5M
2021-08-31 200.21 200.35 198.15 200.29 1.9M
2021-08-30 199.30 201.56 198.70 199.49 1.1M
2021-08-27 198.15 202.77 195.85 199.92 1.3M
2021-08-26 200.94 202.74 197.91 198.25 1.1M
2021-08-25 199.59 202.17 198.09 201.33 1.2M
2021-08-24 198.82 200.16 196.68 199.73 0.9M
2021-08-23 197.27 200.50 196.14 198.40 1.1M
2021-08-20 195.60 198.61 194.30 195.85 1.0M
2021-08-19 194.30 197.92 194.30 195.04 1.1M
2021-08-18 198.72 198.72 194.68 194.77 1.1M
2021-08-17 189.47 198.59 188.84 198.44 2.1M
2021-08-16 194.67 194.95 189.61 190.97 3.5M
2021-08-13 195.00 195.71 193.70 194.36 3.2M
2021-08-12 195.72 196.35 193.88 194.81 3.6M
2021-08-11 196.82 199.28 194.53 195.25 4.2M
2021-08-10 200.50 200.66 195.34 196.46 2.9M
2021-08-09 201.38 201.54 198.63 200.40 2.3M
2021-08-06 202.99 204.00 200.53 200.67 1.5M
2021-08-05 200.26 203.13 199.73 202.99 2.0M
2021-08-04 200.00 202.00 199.11 199.59 2.6M
2021-08-03 198.59 200.71 198.03 200.05 2.1M
2021-08-02 200.65 201.27 197.45 198.32 2.8M
2021-07-30 201.54 203.46 197.31 201.58 2.1M
2021-07-29 202.73 202.94 198.83 200.38 1.4M
2021-07-28 202.85 204.88 201.05 202.24 1.3M
2021-07-27 199.85 203.10 198.66 202.85 1.8M
2021-07-26 199.43 202.41 198.26 198.93 4.0M
2021-07-23 196.72 203.52 195.50 200.50 2.9M
2021-07-22 195.40 196.57 195.00 196.02 1.3M
2021-07-21 196.08 197.21 194.45 196.27 1.4M
2021-07-20 195.00 196.99 193.88 196.55 3.5M
2021-07-19 202.16 204.26 198.33 199.24 1.9M
2021-07-16 200.60 204.46 199.26 202.28 3.1M
2021-07-15 196.79 200.16 195.85 200.09 2.5M
2021-07-14 197.51 199.02 195.75 197.89 1.7M
2021-07-13 198.16 200.44 197.36 198.33 1.7M
2021-07-12 198.00 198.46 197.20 198.34 2.1M
2021-07-09 197.55 198.71 196.43 198.16 0.9M
2021-07-08 197.40 198.99 196.30 197.74 1.8M
2021-07-07 199.79 200.44 197.21 198.99 2.3M
2021-07-06 201.47 201.90 199.97 200.05 1.9M
2021-07-02 203.19 203.24 200.31 200.54 1.4M
2021-07-01 201.26 202.43 199.86 202.21 2.6M
2021-06-30 196.82 202.22 196.21 201.63 2.6M
2021-06-29 197.34 198.80 196.57 196.78 2.6M
2021-06-28 197.00 198.73 194.42 197.82 2.8M
2021-06-25 192.00 194.78 191.02 194.34 5.7M
2021-06-24 188.60 193.28 188.29 191.94 2.5M
2021-06-23 188.19 189.78 187.09 187.52 1.9M
2021-06-22 188.13 188.94 185.33 188.87 1.9M
2021-06-21 188.11 190.85 187.48 187.70 2.0M
2021-06-18 188.52 188.84 185.88 187.85 3.5M
2021-06-17 187.49 189.17 185.64 188.36 4.3M
2021-06-16 189.57 192.55 187.20 187.49 2.8M
2021-06-15 195.91 196.00 188.01 188.97 4.6M
2021-06-14 195.66 196.32 192.63 194.80 3.4M
2021-06-11 194.04 200.05 192.88 193.02 13.7M
2021-06-10 213.82 217.26 211.28 216.77 2.6M
2021-06-09 212.00 215.47 211.55 213.56 1.6M
2021-06-08 210.70 213.17 209.13 211.13 1.9M
2021-06-07 210.58 211.57 208.62 209.16 2.3M
2021-06-04 211.68 212.98 209.39 209.93 1.6M
2021-06-03 209.04 211.48 208.50 211.15 1.4M
2021-06-02 210.00 212.21 208.45 210.38 1.6M
2021-06-01 209.49 210.20 207.20 209.67 1.8M
2021-05-28 208.78 211.78 208.30 208.63 1.7M
2021-05-27 207.04 207.44 204.62 207.31 2.2M
2021-05-26 209.63 209.63 206.14 206.80 1.5M
2021-05-25 211.41 212.06 207.48 208.76 1.7M
2021-05-24 215.02 215.70 210.99 211.22 1.5M
2021-05-21 217.29 218.42 213.00 213.43 1.6M
2021-05-20 213.93 218.97 213.40 216.61 1.4M
2021-05-19 213.20 214.18 211.00 214.05 1.1M
2021-05-18 216.90 218.06 214.38 214.65 1.3M
2021-05-17 215.62 217.65 214.80 216.35 0.9M
2021-05-14 215.10 218.18 213.29 217.09 1.4M
2021-05-13 212.69 215.02 212.33 214.35 1.1M
2021-05-12 212.06 215.67 211.74 212.68 1.2M
2021-05-11 211.80 214.02 211.39 213.00 1.3M
2021-05-10 215.63 216.28 212.75 212.90 1.3M
2021-05-07 214.36 216.77 213.81 215.01 1.2M
2021-05-06 212.25 213.58 211.06 213.16 1.2M
2021-05-05 214.85 215.84 213.24 213.87 1.3M
2021-05-04 217.54 217.54 211.76 214.85 1.8M
2021-05-03 217.27 219.69 216.70 217.95 1.4M
2021-04-30 213.34 221.41 213.00 218.20 2.6M
2021-04-29 213.60 213.80 210.27 211.86 1.7M
2021-04-28 215.68 215.72 212.81 213.48 1.4M
2021-04-27 217.10 218.15 215.00 215.53 1.2M
2021-04-26 217.74 218.28 214.46 216.97 1.3M
2021-04-23 217.07 218.81 215.77 217.90 1.2M
2021-04-22 217.11 218.93 214.00 215.98 1.8M
2021-04-21 220.79 221.48 217.82 219.76 1.2M
2021-04-20 218.84 222.00 218.15 220.16 1.4M
2021-04-19 220.86 222.59 218.15 219.18 1.5M
2021-04-16 222.34 222.78 219.24 219.39 1.9M
2021-04-15 218.52 222.35 218.00 221.10 1.7M
2021-04-14 216.16 220.25 216.16 217.13 1.6M
2021-04-13 214.61 218.70 214.46 215.94 1.6M
2021-04-12 212.68 214.45 211.21 213.60 1.5M
2021-04-09 210.50 213.82 209.53 213.35 1.5M
2021-04-08 214.18 216.05 209.95 210.28 2.3M
2021-04-07 215.71 218.47 211.70 212.72 1.5M
2021-04-06 215.50 216.46 213.15 215.30 1.9M
2021-04-05 214.38 215.61 213.18 215.32 2.1M
2021-04-01 215.89 216.02 212.30 213.04 2.1M
2021-03-31 213.38 216.06 212.87 214.89 1.5M
2021-03-30 214.75 215.50 212.37 212.99 1.3M
2021-03-29 213.93 218.46 212.21 216.71 1.5M
2021-03-26 212.50 214.96 209.22 214.64 2.8M
2021-03-25 213.16 213.60 209.71 212.36 2.3M
2021-03-24 213.61 214.51 209.41 211.54 1.5M
2021-03-23 219.83 219.85 212.11 213.59 1.6M
2021-03-22 215.84 220.33 215.25 218.82 1.9M
2021-03-19 214.44 216.93 213.28 216.11 2.1M
2021-03-18 214.13 216.25 212.65 213.36 1.6M
2021-03-17 217.16 217.88 214.15 217.08 1.2M
2021-03-16 220.63 220.63 216.72 218.99 1.4M
2021-03-15 213.71 219.85 213.48 219.65 1.6M
2021-03-12 214.34 214.90 211.26 214.33 1.2M
2021-03-11 214.71 217.68 214.31 215.15 1.6M
2021-03-10 217.30 217.72 211.56 214.29 1.9M
2021-03-09 217.29 219.13 213.86 214.04 2.3M
2021-03-08 212.27 219.30 211.76 213.58 3.4M
2021-03-05 208.23 212.60 206.39 211.98 1.7M
2021-03-04 207.30 213.10 205.85 207.79 2.3M
2021-03-03 212.00 213.28 208.06 208.44 2.5M
2021-03-02 211.81 214.13 211.45 212.06 2.5M
2021-03-01 212.68 213.69 209.38 210.38 1.8M
2021-02-26 214.67 215.50 209.34 212.55 3.1M
2021-02-25 215.80 217.40 210.50 212.98 1.8M
2021-02-24 215.82 220.42 214.72 217.04 1.8M
2021-02-23 215.20 217.69 211.67 216.44 2.6M
2021-02-22 206.72 216.22 204.62 214.96 3.7M
2021-02-19 210.00 211.73 206.79 207.02 2.2M
2021-02-18 213.56 213.76 209.58 209.83 2.1M
2021-02-17 209.58 215.00 208.50 214.85 2.1M
2021-02-16 213.80 214.41 208.61 210.27 2.5M
2021-02-12 210.82 214.36 210.22 213.98 1.8M
2021-02-11 212.48 212.89 209.72 210.50 1.9M
2021-02-10 215.98 216.30 212.02 212.53 1.9M
2021-02-09 214.45 215.59 212.57 213.82 1.6M
2021-02-08 217.13 218.22 213.54 214.37 2.1M
2021-02-05 214.50 217.55 212.26 215.26 2.7M
2021-02-04 213.35 214.79 211.65 213.71 2.9M
2021-02-03 218.42 219.09 210.99 211.00 3.8M
2021-02-02 225.80 227.90 216.14 217.33 6.3M
2021-02-01 231.00 232.38 226.18 231.77 1.9M
2021-01-29 229.45 232.92 227.56 229.08 2.0M
2021-01-28 226.80 234.96 226.57 230.04 1.6M
2021-01-27 234.00 234.00 224.70 225.25 2.5M
2021-01-26 240.43 241.98 236.24 237.64 1.6M
2021-01-25 240.99 242.99 239.05 241.31 1.8M
2021-01-22 237.25 241.83 236.99 237.59 1.3M
2021-01-21 237.06 239.75 232.78 238.64 1.6M
2021-01-20 233.29 239.36 231.18 236.70 1.6M
2021-01-19 227.00 233.88 223.31 231.91 2.0M
2021-01-15 226.59 227.60 224.39 225.55 2.2M
2021-01-14 228.22 228.40 224.70 226.12 1.7M
2021-01-13 230.20 231.06 226.94 227.10 1.8M
2021-01-12 234.80 238.26 228.74 229.38 1.8M
2021-01-11 235.58 236.47 227.38 234.64 2.3M
2021-01-08 233.86 237.76 233.01 237.00 1.2M
2021-01-07 227.90 233.97 227.20 232.90 1.5M
2021-01-06 225.10 227.51 222.31 226.65 2.3M
2021-01-05 228.84 229.92 225.09 228.58 1.7M
2021-01-04 237.91 238.08 226.27 229.43 2.1M