Vesuvius PLC (VSVS)

VSVS
🏛️ イギリス →
373.60
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
2022-12-30 396.80 408.80 396.80 404.20 0.1M
2022-12-29 400.00 406.20 400.00 404.20 0.1M
2022-12-28 402.00 408.60 399.20 405.40 0.2M
2022-12-23 401.80 401.80 395.20 401.80 0.2M
2022-12-22 399.80 400.20 389.00 396.20 0.5M
2022-12-21 391.80 391.80 384.60 390.60 0.1M
2022-12-20 370.20 385.80 370.20 384.20 0.4M
2022-12-19 368.95 384.00 368.95 381.20 0.2M
2022-12-16 380.20 380.20 371.20 372.40 0.5M
2022-12-15 377.83 383.80 376.20 380.00 0.1M
2022-12-14 382.00 387.20 382.00 383.20 1.1M
2022-12-13 374.20 390.60 372.20 385.20 0.3M
2022-12-12 385.80 385.80 371.20 374.80 0.1M
2022-12-09 375.64 380.80 367.40 380.80 0.4M
2022-12-08 373.00 379.80 372.60 374.60 0.4M
2022-12-07 380.60 394.60 372.60 375.60 0.6M
2022-12-06 393.20 393.20 384.80 384.80 0.1M
2022-12-05 391.97 392.20 384.00 392.00 0.1M
2022-12-02 390.74 391.20 383.40 388.40 0.2M
2022-12-01 385.00 394.40 376.00 390.00 0.3M
2022-11-30 388.80 388.80 378.60 379.60 0.5M
2022-11-29 382.32 388.20 382.20 385.20 0.2M
2022-11-28 385.80 391.00 384.73 386.20 0.2M
2022-11-25 390.00 390.00 380.40 387.60 1.5M
2022-11-24 396.00 396.00 383.60 383.80 0.7M
2022-11-23 382.20 390.00 379.80 387.80 1.1M
2022-11-22 377.00 382.60 373.80 382.20 1.7M
2022-11-21 382.80 382.80 370.00 374.40 1.6M
2022-11-18 381.60 381.60 373.00 375.40 0.4M
2022-11-17 366.20 375.20 366.20 375.20 1.3M
2022-11-16 374.40 377.00 367.80 373.20 0.3M
2022-11-15 388.80 391.40 375.40 379.20 0.4M
2022-11-14 394.20 404.60 381.60 389.40 0.2M
2022-11-11 382.00 407.60 382.00 399.60 0.4M
2022-11-10 364.60 384.80 362.80 384.80 0.9M
2022-11-09 366.82 366.82 360.00 363.60 1.3M
2022-11-08 370.49 375.60 365.00 365.00 0.3M
2022-11-07 364.40 372.00 361.20 371.00 1.5M
2022-11-04 357.00 366.00 348.00 362.40 0.2M
2022-11-03 353.08 354.30 344.00 348.60 0.2M
2022-11-02 356.80 356.80 349.60 350.00 0.2M
2022-11-01 342.00 350.20 340.60 350.20 0.5M
2022-10-31 341.80 344.40 336.40 339.20 0.2M
2022-10-28 335.80 342.00 335.80 340.00 0.1M
2022-10-27 347.47 348.80 341.40 344.00 0.2M
2022-10-26 325.00 346.20 325.00 343.80 0.3M
2022-10-25 329.00 333.20 326.14 332.00 0.3M
2022-10-24 328.00 329.00 322.98 326.80 0.1M
2022-10-21 330.00 330.00 317.00 321.60 0.1M
2022-10-20 328.60 332.00 325.00 327.20 0.2M
2022-10-19 331.20 336.40 321.20 328.20 0.4M
2022-10-18 329.40 334.40 326.80 331.00 0.2M
2022-10-17 307.40 327.80 307.40 326.20 0.3M
2022-10-14 322.60 328.00 313.20 313.20 0.2M
2022-10-13 305.00 325.00 305.00 319.60 0.1M
2022-10-12 310.80 317.80 309.00 311.00 0.5M
2022-10-11 324.80 324.80 314.80 317.80 0.1M
2022-10-10 315.80 325.80 315.80 321.60 1.0M
2022-10-07 335.40 335.40 319.00 323.40 0.1M
2022-10-06 331.00 331.00 324.00 329.20 0.1M
2022-10-05 324.00 328.40 322.40 327.20 0.2M
2022-10-04 315.20 330.00 315.20 330.00 0.2M
2022-10-03 303.40 314.40 299.80 314.40 0.3M
2022-09-30 295.80 310.80 295.80 309.40 0.3M
2022-09-29 316.00 316.00 298.40 302.20 0.3M
2022-09-28 307.00 315.00 293.80 313.40 0.3M
2022-09-27 322.81 328.40 310.00 310.00 0.3M
2022-09-26 325.40 329.00 320.20 325.00 0.2M
2022-09-23 332.60 339.80 326.60 329.40 0.2M
2022-09-22 346.60 346.60 338.20 340.00 0.3M
2022-09-21 328.00 348.20 328.00 346.40 0.2M
2022-09-20 334.40 347.20 330.80 336.20 0.2M
2022-09-16 354.40 354.40 336.60 342.20 1.6M
2022-09-15 345.80 352.80 345.80 346.60 0.5M
2022-09-14 356.60 359.80 346.40 349.00 0.5M
2022-09-13 366.60 368.20 358.60 363.00 1.1M
2022-09-12 350.00 362.40 349.33 361.20 0.3M
2022-09-09 331.00 347.60 331.00 346.60 0.2M
2022-09-08 338.40 339.60 332.00 337.80 0.2M
2022-09-07 333.27 336.40 329.00 336.40 0.3M
2022-09-06 326.00 338.60 326.00 335.60 0.2M
2022-09-05 334.80 341.00 331.60 333.60 0.2M
2022-09-02 327.80 344.60 327.80 341.80 0.3M
2022-09-01 340.40 344.60 332.40 337.00 0.5M
2022-08-31 343.40 353.20 343.40 347.40 0.6M
2022-08-30 342.60 357.60 342.60 350.20 0.4M
2022-08-26 340.80 349.80 340.80 345.20 0.2M
2022-08-25 343.80 350.80 343.80 347.00 0.1M
2022-08-24 339.60 348.00 339.60 347.00 0.4M
2022-08-23 349.20 358.80 346.80 347.00 1.0M
2022-08-22 368.00 368.00 352.60 355.00 2.0M
2022-08-19 367.00 369.80 366.40 368.00 2.3M
2022-08-18 367.80 371.00 367.00 368.00 0.3M
2022-08-17 359.60 367.60 359.60 367.60 0.8M
2022-08-16 357.00 369.00 357.00 363.00 0.7M
2022-08-15 355.20 364.60 354.80 364.60 1.6M
2022-08-12 354.59 359.40 351.80 355.40 0.2M
2022-08-11 347.40 355.00 347.20 351.80 0.3M
2022-08-10 332.60 350.90 332.60 349.40 0.2M
2022-08-09 336.60 343.40 336.60 340.80 0.3M
2022-08-08 334.00 345.80 334.00 343.00 0.2M
2022-08-05 331.80 343.60 331.80 341.00 0.2M
2022-08-04 329.60 342.20 329.60 340.00 0.2M
2022-08-03 338.40 339.00 331.80 337.80 0.1M
2022-08-02 335.80 343.71 335.00 336.60 0.1M
2022-08-01 363.83 363.83 342.80 344.80 0.2M
2022-07-29 331.40 361.20 329.08 359.80 0.5M
2022-07-28 349.00 349.60 317.40 325.00 0.4M
2022-07-27 347.60 349.20 342.80 344.60 0.2M
2022-07-26 358.20 359.20 343.40 343.40 0.3M
2022-07-25 347.60 356.40 340.60 355.00 0.7M
2022-07-22 319.40 326.40 318.20 323.00 0.2M
2022-07-21 315.60 327.60 315.60 323.60 0.2M
2022-07-20 308.40 318.20 308.40 315.20 0.4M
2022-07-19 293.60 313.80 293.60 313.80 0.4M
2022-07-18 290.60 301.20 290.60 299.60 0.5M
2022-07-15 285.40 296.20 285.40 295.00 0.3M
2022-07-14 289.80 294.00 282.60 286.60 0.4M
2022-07-13 297.40 298.26 288.62 293.20 0.3M
2022-07-12 294.00 298.60 290.00 296.20 0.2M
2022-07-11 295.20 300.20 291.40 294.80 0.2M
2022-07-08 286.20 295.60 286.20 295.00 0.7M
2022-07-07 294.80 294.80 289.60 293.20 0.2M
2022-07-06 284.40 289.00 282.37 288.40 0.4M
2022-07-05 302.76 302.76 283.16 284.60 0.3M
2022-07-04 301.00 308.40 299.20 300.00 0.1M
2022-07-01 302.00 308.80 298.72 303.20 0.2M
2022-06-30 305.60 306.40 299.20 304.00 0.5M
2022-06-29 323.81 323.81 309.60 311.20 0.2M
2022-06-28 307.40 318.80 307.40 316.60 0.3M
2022-06-27 314.80 315.80 311.20 313.80 0.3M
2022-06-24 305.80 310.40 299.00 309.00 0.4M
2022-06-23 304.00 309.80 301.40 302.20 0.5M
2022-06-22 321.60 324.41 302.00 308.20 0.8M
2022-06-21 335.16 339.20 329.40 329.40 0.2M
2022-06-20 335.40 341.20 330.60 334.80 0.3M
2022-06-17 345.60 348.20 336.40 336.40 1.1M
2022-06-16 351.20 352.40 338.80 339.20 0.8M
2022-06-15 350.00 351.80 346.40 350.00 0.4M
2022-06-14 342.20 348.20 340.00 345.00 0.4M
2022-06-13 353.40 353.40 340.80 343.00 0.7M
2022-06-10 366.00 367.40 355.00 355.20 1.2M
2022-06-09 368.72 371.60 366.00 369.20 0.3M
2022-06-08 358.80 368.80 358.80 365.00 0.2M
2022-06-07 359.00 369.00 359.00 366.20 0.2M
2022-06-06 367.20 368.40 364.20 367.00 0.2M
2022-06-01 355.80 366.00 352.40 361.00 0.4M
2022-05-31 356.60 357.80 350.60 353.00 0.3M
2022-05-30 352.60 358.20 348.00 357.60 0.3M
2022-05-27 369.00 369.00 350.20 350.20 0.3M
2022-05-26 356.20 362.00 354.60 360.20 0.8M
2022-05-25 351.20 355.00 347.20 352.40 0.5M
2022-05-24 352.80 355.60 349.00 350.20 0.6M
2022-05-23 346.49 356.20 345.00 354.40 1.7M
2022-05-20 350.87 358.20 344.60 344.60 0.2M
2022-05-19 349.00 350.60 330.80 347.80 0.6M
2022-05-18 343.80 366.60 340.40 353.00 0.9M
2022-05-17 325.80 333.80 325.80 330.80 0.3M
2022-05-16 330.20 330.60 325.20 325.40 0.2M
2022-05-13 326.60 333.40 319.78 333.20 0.2M
2022-05-12 320.40 329.60 318.55 327.20 0.5M
2022-05-11 321.60 328.20 318.00 325.00 0.6M
2022-05-10 314.80 323.00 313.60 318.80 0.8M
2022-05-09 322.00 322.00 310.00 314.40 0.5M
2022-05-06 319.20 321.00 315.20 319.40 0.3M
2022-05-05 328.20 330.20 319.60 319.80 0.6M
2022-05-04 332.20 332.20 318.00 321.00 0.6M
2022-05-03 324.80 325.60 322.40 323.80 0.8M
2022-04-29 321.00 328.40 321.00 323.40 0.4M
2022-04-28 327.00 327.00 318.60 322.20 0.9M
2022-04-27 316.86 321.60 315.00 319.80 0.9M
2022-04-26 323.80 325.20 317.20 318.00 1.7M
2022-04-25 319.20 323.40 312.60 323.20 2.3M
2022-04-22 328.80 330.80 322.20 322.20 2.3M
2022-04-21 342.20 342.20 327.80 330.60 0.8M
2022-04-20 330.00 334.20 329.80 334.00 0.4M
2022-04-19 329.20 334.40 325.20 332.40 0.2M
2022-04-14 336.00 336.00 324.40 327.20 2.2M
2022-04-13 343.80 348.60 340.00 348.60 0.6M
2022-04-12 336.60 343.60 336.20 343.00 0.4M
2022-04-11 340.00 349.19 340.00 345.20 0.4M
2022-04-08 341.00 345.40 337.20 344.60 0.3M
2022-04-07 341.91 345.80 338.80 342.20 0.3M
2022-04-06 345.00 348.60 340.00 341.60 0.4M
2022-04-05 351.40 351.40 339.20 342.20 0.4M
2022-04-04 346.00 350.20 341.60 349.40 0.2M
2022-04-01 343.72 348.60 339.80 344.20 0.3M
2022-03-31 333.20 343.80 329.63 341.60 2.6M
2022-03-30 346.20 346.40 328.80 330.80 1.2M
2022-03-29 340.00 356.60 340.00 356.60 0.7M
2022-03-28 347.80 356.60 333.60 333.60 0.6M
2022-03-25 359.00 359.00 346.91 350.00 0.2M
2022-03-24 364.20 364.20 349.00 350.60 0.3M
2022-03-23 356.80 359.99 348.80 355.00 0.4M
2022-03-22 360.00 365.84 356.60 360.00 0.2M
2022-03-21 361.40 368.80 360.60 365.40 0.2M
2022-03-18 362.40 372.20 362.40 368.20 0.5M
2022-03-17 394.20 394.20 369.80 370.20 0.4M
2022-03-16 392.40 392.40 380.01 385.00 0.9M
2022-03-15 395.00 395.00 379.80 382.40 0.3M
2022-03-14 396.40 400.20 389.80 394.80 0.3M
2022-03-11 382.00 395.40 382.00 390.20 0.3M
2022-03-10 381.60 385.60 374.80 383.60 0.3M
2022-03-09 372.60 381.60 368.40 380.40 0.4M
2022-03-08 361.00 370.60 345.80 365.60 1.0M
2022-03-07 327.80 359.00 322.60 347.00 0.5M
2022-03-04 368.40 368.40 341.80 341.80 0.3M
2022-03-03 389.80 389.80 359.40 361.80 0.5M
2022-03-02 375.60 386.00 368.60 380.00 0.3M
2022-03-01 386.20 396.40 373.80 374.40 0.3M
2022-02-28 395.00 396.00 388.80 396.00 0.2M
2022-02-25 382.60 400.00 382.00 400.00 0.3M
2022-02-24 384.00 393.80 381.00 381.00 0.3M
2022-02-23 411.14 412.80 399.40 399.40 0.2M
2022-02-22 418.60 418.60 403.80 409.80 0.1M
2022-02-21 425.00 425.00 410.80 417.80 0.2M
2022-02-18 420.00 424.40 416.40 420.60 0.2M
2022-02-17 421.80 433.80 421.80 422.00 0.1M
2022-02-16 440.40 440.78 430.20 433.20 0.1M
2022-02-15 434.80 440.07 430.80 439.40 0.1M
2022-02-14 439.00 440.20 429.40 434.80 0.1M
2022-02-11 442.10 444.60 438.40 444.40 0.1M
2022-02-10 453.20 453.20 441.40 447.20 0.1M
2022-02-09 454.00 454.00 445.20 453.40 0.4M
2022-02-08 443.85 449.60 436.80 446.00 0.2M
2022-02-07 449.20 456.40 445.40 445.40 0.1M
2022-02-04 447.60 462.00 447.60 454.40 0.2M
2022-02-03 454.40 464.60 454.40 456.60 0.2M
2022-02-02 449.20 472.80 449.20 462.80 0.1M
2022-02-01 447.20 467.40 447.20 464.20 0.2M
2022-01-31 451.80 460.60 446.80 456.80 0.3M
2022-01-28 450.00 460.38 445.60 447.00 0.3M
2022-01-27 450.68 463.60 450.68 458.40 0.1M
2022-01-26 439.80 464.80 439.80 456.40 0.2M
2022-01-25 462.40 465.40 445.80 451.80 0.5M
2022-01-24 477.00 477.20 454.20 456.80 0.4M
2022-01-21 498.60 498.60 475.80 477.00 0.5M
2022-01-20 489.40 491.00 481.60 490.00 0.6M
2022-01-19 489.60 492.56 482.60 488.40 0.3M
2022-01-18 490.00 495.20 485.00 491.00 1.0M
2022-01-17 464.40 486.20 464.40 485.00 0.2M
2022-01-14 468.40 481.80 468.40 476.20 0.3M
2022-01-13 470.40 482.00 468.80 482.00 0.4M
2022-01-12 468.80 475.00 465.80 472.40 0.2M
2022-01-11 469.80 469.80 461.40 464.20 0.3M
2022-01-10 463.60 464.40 454.60 458.20 0.2M
2022-01-07 451.40 462.00 451.40 458.80 0.1M
2022-01-06 459.00 467.60 458.00 461.80 0.1M
2022-01-05 462.80 470.00 462.00 462.20 0.2M
2022-01-04 458.60 470.60 453.23 466.60 0.3M