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
2023-12-29 470.80 482.85 470.80 481.20 0.5M
2023-12-28 494.00 494.00 473.20 482.40 0.6M
2023-12-27 474.55 487.60 468.40 482.60 0.6M
2023-12-22 478.00 483.20 467.40 482.00 0.6M
2023-12-21 469.00 481.80 464.80 477.80 0.1M
2023-12-20 473.60 477.40 468.40 476.40 0.5M
2023-12-19 475.80 475.80 461.58 468.80 0.1M
2023-12-18 486.20 486.20 468.80 470.20 0.4M
2023-12-15 473.05 483.20 467.80 475.00 0.4M
2023-12-14 463.00 476.80 457.40 475.20 0.7M
2023-12-13 458.60 460.20 445.00 456.20 0.3M
2023-12-12 458.00 459.40 447.80 447.80 0.5M
2023-12-11 461.40 464.00 448.60 455.20 0.4M
2023-12-08 463.20 463.20 446.20 450.60 0.2M
2023-12-07 446.00 454.00 439.20 452.20 0.4M
2023-12-06 450.00 450.00 440.20 442.20 0.2M
2023-12-05 450.00 450.00 432.20 442.00 0.3M
2023-12-04 434.80 445.36 427.20 440.00 0.3M
2023-12-01 440.20 440.63 428.20 432.80 0.2M
2023-11-30 430.00 434.40 427.40 429.80 0.4M
2023-11-29 438.40 438.40 426.60 434.00 0.2M
2023-11-28 436.80 438.57 420.48 431.40 0.1M
2023-11-27 439.60 439.60 425.00 426.40 0.1M
2023-11-24 439.60 439.60 425.00 430.00 0.1M
2023-11-23 434.00 434.00 421.28 430.00 0.1M
2023-11-22 425.80 426.20 418.20 426.20 0.3M
2023-11-21 429.60 429.60 413.60 415.80 0.2M
2023-11-20 422.20 424.00 403.80 416.20 0.2M
2023-11-17 412.00 416.40 401.20 414.40 0.2M
2023-11-16 399.40 414.00 399.40 405.80 0.5M
2023-11-15 415.00 422.08 407.00 409.40 0.4M
2023-11-14 416.60 416.60 392.20 412.40 0.8M
2023-11-13 412.60 425.40 412.60 423.00 0.9M
2023-11-10 421.60 421.78 407.20 416.80 0.2M
2023-11-09 407.17 416.00 403.40 414.60 0.8M
2023-11-08 402.00 411.00 402.00 404.80 0.6M
2023-11-07 396.00 413.40 396.00 407.80 0.2M
2023-11-06 424.00 424.00 402.60 405.80 0.2M
2023-11-03 424.80 425.20 416.00 418.80 0.1M
2023-11-02 411.81 416.40 407.00 415.20 0.7M
2023-11-01 408.20 412.20 401.40 404.80 0.2M
2023-10-31 411.60 411.60 399.56 403.00 0.2M
2023-10-30 392.60 408.00 392.60 401.60 0.2M
2023-10-27 406.00 406.00 395.80 402.40 0.2M
2023-10-26 387.02 403.00 387.02 396.80 1.0M
2023-10-25 405.40 405.40 392.20 396.40 0.2M
2023-10-24 402.60 402.60 393.80 399.00 0.1M
2023-10-23 397.38 400.60 392.00 394.80 0.1M
2023-10-20 410.00 410.20 400.00 403.00 0.2M
2023-10-19 402.97 411.20 398.00 409.20 0.2M
2023-10-18 412.60 413.20 406.00 407.60 0.2M
2023-10-17 416.40 416.40 406.60 413.00 0.1M
2023-10-16 411.20 412.00 399.08 407.20 0.9M
2023-10-13 418.20 418.20 400.40 404.20 0.2M
2023-10-12 417.40 424.80 413.80 413.80 0.5M
2023-10-11 416.40 416.40 402.60 411.80 0.3M
2023-10-10 398.40 410.60 392.00 408.20 0.4M
2023-10-09 410.83 416.40 399.40 400.80 0.3M
2023-10-06 413.40 413.40 402.20 407.00 0.2M
2023-10-05 400.00 411.40 400.00 403.40 0.1M
2023-10-04 398.80 415.20 394.80 410.00 0.1M
2023-10-03 435.00 435.00 407.40 407.40 0.2M
2023-10-02 432.40 439.40 423.40 426.40 0.1M
2023-09-29 442.20 442.20 430.60 434.20 0.2M
2023-09-28 419.60 435.19 419.60 435.00 0.1M
2023-09-27 425.00 430.60 413.00 430.00 0.2M
2023-09-26 431.86 434.00 415.80 417.40 0.3M
2023-09-25 459.20 459.20 436.20 438.80 0.1M
2023-09-22 437.40 457.60 437.40 448.40 0.3M
2023-09-21 445.60 451.80 432.55 448.20 0.1M
2023-09-20 432.40 447.20 432.40 444.00 0.3M
2023-09-19 448.60 448.60 439.80 442.80 0.1M
2023-09-18 437.00 441.20 429.00 440.40 0.6M
2023-09-15 435.60 449.40 432.20 433.20 0.5M
2023-09-14 424.19 441.40 423.00 433.60 0.3M
2023-09-13 441.15 441.15 426.80 429.60 0.1M
2023-09-12 437.40 437.60 429.80 436.40 0.1M
2023-09-11 426.40 447.40 426.40 435.80 0.9M
2023-09-08 449.60 449.60 436.60 437.00 0.1M
2023-09-07 439.40 448.00 435.80 445.00 0.1M
2023-09-06 442.40 443.80 436.98 442.80 0.0M
2023-09-05 439.00 441.60 431.67 441.00 0.1M
2023-09-04 445.16 446.50 433.20 440.40 0.1M
2023-09-01 442.80 449.40 438.60 441.80 0.1M
2023-08-31 449.00 450.00 438.20 440.80 0.2M
2023-08-30 446.00 446.00 438.20 439.20 0.1M
2023-08-29 436.20 443.20 433.60 436.20 0.3M
2023-08-25 431.17 437.20 431.17 432.80 0.0M
2023-08-24 437.00 437.00 429.20 432.60 0.2M
2023-08-23 434.60 434.60 426.00 430.40 0.6M
2023-08-22 430.00 430.00 421.80 426.20 0.1M
2023-08-21 417.20 427.80 417.20 420.00 0.2M
2023-08-18 448.20 448.20 423.40 425.60 0.2M
2023-08-17 434.20 440.84 431.20 437.60 0.1M
2023-08-16 430.20 438.40 430.20 437.20 0.1M
2023-08-15 430.73 440.60 427.80 432.20 0.1M
2023-08-14 426.79 439.20 425.60 431.20 0.1M
2023-08-11 435.09 435.09 427.60 429.40 0.1M
2023-08-10 418.80 432.00 418.80 431.40 0.1M
2023-08-09 435.20 436.40 421.00 430.00 1.1M
2023-08-08 430.00 434.02 425.00 425.00 0.1M
2023-08-07 437.36 438.95 425.00 429.40 0.1M
2023-08-04 422.80 437.42 422.80 434.00 0.2M
2023-08-03 429.60 436.00 426.40 433.20 0.1M
2023-08-02 436.60 443.20 430.60 440.00 0.2M
2023-08-01 432.00 449.60 432.00 443.20 0.1M
2023-07-31 436.71 449.80 435.22 442.00 0.2M
2023-07-28 441.40 462.40 440.00 441.80 0.1M
2023-07-27 440.00 473.20 430.20 454.20 0.3M
2023-07-26 433.71 436.60 433.00 436.60 0.2M
2023-07-25 435.60 437.17 430.40 436.20 0.2M
2023-07-24 424.40 433.88 424.40 432.20 0.1M
2023-07-21 424.63 433.68 424.63 430.00 0.2M
2023-07-20 429.80 431.20 419.72 430.40 0.2M
2023-07-19 419.00 423.40 415.21 422.20 0.1M
2023-07-18 407.00 411.00 405.80 409.80 0.1M
2023-07-17 408.00 410.20 403.70 406.80 0.1M
2023-07-14 416.34 421.00 408.20 410.20 0.1M
2023-07-13 407.80 413.80 396.95 412.00 0.2M
2023-07-12 397.40 404.80 397.40 404.80 0.4M
2023-07-11 387.00 400.60 387.00 396.60 0.1M
2023-07-10 400.60 401.83 395.39 396.60 0.1M
2023-07-07 395.40 402.20 390.00 400.00 0.1M
2023-07-06 392.40 398.53 392.40 393.80 0.1M
2023-07-05 396.20 400.80 393.80 399.00 0.1M
2023-07-04 392.40 404.00 392.40 401.00 0.1M
2023-07-03 389.40 404.60 379.80 401.20 0.2M
2023-06-30 406.80 406.80 396.60 398.40 0.1M
2023-06-29 399.40 406.00 394.60 397.40 0.1M
2023-06-28 387.00 406.57 387.00 404.80 0.2M
2023-06-27 391.80 397.80 390.63 396.20 0.5M
2023-06-26 406.80 406.80 384.60 390.80 0.2M
2023-06-23 394.60 404.20 394.60 402.80 0.1M
2023-06-22 423.60 423.60 400.40 403.40 0.2M
2023-06-21 421.80 421.80 411.00 415.40 0.1M
2023-06-20 412.46 418.80 410.40 413.60 0.1M
2023-06-19 419.60 426.40 413.60 418.60 0.1M
2023-06-16 420.00 420.98 411.60 420.80 0.9M
2023-06-15 425.60 425.60 412.20 417.00 0.1M
2023-06-14 425.00 425.60 418.19 423.40 0.3M
2023-06-13 413.60 421.80 408.40 421.60 0.3M
2023-06-12 416.00 420.20 416.00 418.60 0.1M
2023-06-09 406.40 424.20 406.40 418.40 0.1M
2023-06-08 430.00 430.00 413.20 418.40 0.2M
2023-06-07 421.40 422.00 416.00 420.40 0.1M
2023-06-06 424.80 424.80 413.80 420.80 0.1M
2023-06-05 419.89 423.60 411.71 419.00 0.2M
2023-06-02 422.00 422.00 414.40 418.80 0.2M
2023-06-01 411.90 415.60 409.60 413.60 0.1M
2023-05-31 411.60 419.91 408.20 413.20 0.6M
2023-05-30 418.00 421.80 407.94 412.80 0.2M
2023-05-26 419.20 429.80 407.60 410.20 0.1M
2023-05-25 417.80 417.80 406.20 406.60 0.1M
2023-05-24 415.20 416.06 405.40 409.80 0.3M
2023-05-23 427.40 427.40 418.40 420.40 0.2M
2023-05-22 411.20 421.16 411.20 418.40 0.2M
2023-05-19 420.80 423.20 413.20 420.60 0.3M
2023-05-18 415.00 426.40 409.88 410.80 0.3M
2023-05-17 416.80 416.80 405.60 411.40 0.1M
2023-05-16 407.20 417.40 405.48 409.40 0.2M
2023-05-15 413.06 413.06 399.20 402.80 0.2M
2023-05-12 400.20 410.60 400.20 407.00 0.1M
2023-05-11 421.80 421.80 406.40 409.20 0.4M
2023-05-10 413.60 414.80 410.20 414.20 0.4M
2023-05-09 409.60 412.60 403.20 411.80 0.2M
2023-05-05 400.00 411.00 400.00 411.00 0.2M
2023-05-04 413.80 413.80 398.60 407.00 0.6M
2023-05-03 413.60 413.60 404.20 405.40 0.2M
2023-05-02 402.00 408.20 402.00 406.40 0.2M
2023-04-28 405.80 405.80 394.40 405.40 0.9M
2023-04-27 391.81 397.60 389.00 396.20 0.3M
2023-04-26 384.10 395.20 378.60 389.80 0.3M
2023-04-25 386.00 389.20 380.44 386.00 0.1M
2023-04-24 395.80 398.00 385.80 386.80 0.2M
2023-04-21 396.00 397.40 391.20 396.80 0.3M
2023-04-20 394.80 396.20 390.20 396.20 0.3M
2023-04-19 410.00 411.96 405.00 409.00 0.3M
2023-04-18 427.00 427.00 410.00 410.00 1.8M
2023-04-17 420.40 420.80 412.20 418.20 0.6M
2023-04-14 406.97 418.80 405.00 412.80 0.3M
2023-04-13 417.60 417.60 406.00 409.80 0.7M
2023-04-12 392.20 409.01 392.20 408.60 0.4M
2023-04-11 385.00 399.80 385.00 399.00 0.2M
2023-04-06 385.00 393.20 385.00 390.00 0.2M
2023-04-05 409.40 409.40 385.20 385.60 0.2M
2023-04-04 408.20 409.80 399.80 399.80 0.2M
2023-04-03 415.29 416.40 401.60 405.40 0.2M
2023-03-31 400.00 417.40 400.00 413.80 0.3M
2023-03-30 410.15 410.82 404.40 409.00 0.2M
2023-03-29 398.70 404.20 395.80 404.20 0.4M
2023-03-28 400.00 400.00 395.60 399.80 0.3M
2023-03-27 410.48 410.48 395.40 396.80 0.2M
2023-03-24 397.79 399.40 391.00 395.80 0.3M
2023-03-23 395.06 401.60 393.00 400.80 0.1M
2023-03-22 399.00 399.00 391.40 395.00 0.6M
2023-03-21 395.59 403.38 395.59 397.60 0.1M
2023-03-20 392.60 397.80 381.55 395.00 0.2M
2023-03-17 390.67 401.40 387.40 392.80 0.5M
2023-03-16 399.60 401.20 388.76 398.00 0.2M
2023-03-15 411.54 411.54 390.20 390.20 0.4M
2023-03-14 412.20 415.20 400.80 410.80 0.3M
2023-03-13 419.60 419.60 399.20 402.40 1.2M
2023-03-10 416.60 423.20 413.20 419.60 0.2M
2023-03-09 437.67 437.67 427.20 430.60 0.1M
2023-03-08 440.80 440.80 425.60 434.20 0.2M
2023-03-07 433.40 438.20 428.00 431.60 0.2M
2023-03-06 432.20 436.40 427.80 435.00 0.3M
2023-03-03 442.03 442.20 430.20 433.00 0.2M
2023-03-02 429.40 448.60 426.23 434.20 0.6M
2023-03-01 419.00 427.00 414.32 423.00 0.3M
2023-02-28 416.20 418.00 404.20 413.60 0.5M
2023-02-27 403.18 410.40 394.45 409.60 0.6M
2023-02-24 392.02 406.60 392.02 402.80 1.2M
2023-02-23 390.00 398.80 390.00 396.60 0.2M
2023-02-22 395.15 398.56 389.20 393.00 0.3M
2023-02-21 404.00 409.20 398.20 398.20 0.1M
2023-02-20 409.52 409.52 400.20 406.00 0.2M
2023-02-17 397.77 404.80 397.77 404.20 0.2M
2023-02-16 415.60 415.60 399.80 404.40 0.1M
2023-02-15 413.00 413.00 399.60 405.80 0.1M
2023-02-14 408.18 414.40 402.20 404.00 0.2M
2023-02-13 401.40 410.31 400.60 407.80 0.1M
2023-02-10 397.40 404.20 396.00 399.80 0.2M
2023-02-09 401.75 405.19 398.20 403.00 0.3M
2023-02-08 402.06 409.20 398.60 398.80 0.4M
2023-02-07 401.02 409.60 390.80 396.20 0.6M
2023-02-06 409.00 416.40 390.80 405.00 1.5M
2023-02-03 412.80 429.40 410.60 418.80 0.7M
2023-02-02 404.40 426.60 403.20 420.80 1.5M
2023-02-01 412.49 416.80 405.14 414.40 0.5M
2023-01-31 416.80 416.80 397.80 409.00 0.8M
2023-01-30 401.40 418.00 401.40 416.80 0.2M
2023-01-27 426.80 426.80 413.80 418.40 0.2M
2023-01-26 428.20 428.20 415.67 419.00 0.2M
2023-01-25 423.00 431.80 414.60 418.00 0.2M
2023-01-24 412.40 428.60 412.40 425.60 0.3M
2023-01-23 422.80 425.60 414.11 425.60 0.3M
2023-01-20 412.80 416.00 409.90 413.60 0.3M
2023-01-19 414.00 414.00 408.00 410.20 0.1M
2023-01-18 404.42 414.60 401.40 414.60 0.7M
2023-01-17 412.40 415.00 400.60 402.80 1.2M
2023-01-16 422.60 422.60 408.80 410.60 0.1M
2023-01-13 414.00 416.80 411.40 413.00 0.1M
2023-01-12 410.80 416.40 408.02 415.60 0.4M
2023-01-11 405.60 423.20 405.60 411.40 0.2M
2023-01-10 403.20 413.60 403.20 411.20 0.2M
2023-01-09 408.95 414.40 406.20 413.00 0.2M
2023-01-06 414.62 418.00 401.80 405.40 0.2M
2023-01-05 412.20 415.00 396.00 404.40 0.4M
2023-01-04 399.00 422.40 399.00 422.40 0.3M
2023-01-03 402.60 412.00 402.60 408.20 0.3M