Koninklijke Vopak NV (VOPA)

VOPA
🏛️ オランダ →
39.00
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
2021-12-31 30.79 30.99 30.64 30.80 0.2M
2021-12-30 30.80 30.96 30.57 30.96 0.2M
2021-12-29 30.80 31.01 30.53 30.61 0.2M
2021-12-28 30.60 30.90 30.60 30.77 0.2M
2021-12-27 30.81 30.95 30.61 30.64 0.2M
2021-12-24 30.55 30.94 30.55 30.77 0.1M
2021-12-23 30.32 30.76 30.32 30.46 0.2M
2021-12-22 30.57 30.76 30.16 30.35 0.3M
2021-12-21 30.47 30.81 30.22 30.45 0.5M
2021-12-20 30.28 30.58 30.11 30.38 0.3M
2021-12-17 29.91 30.56 29.88 30.46 1.3M
2021-12-16 29.77 30.14 29.66 30.04 0.4M
2021-12-15 29.73 29.81 29.23 29.47 0.5M
2021-12-14 30.00 30.14 29.82 29.93 0.4M
2021-12-13 30.04 30.27 29.89 29.93 0.4M
2021-12-10 30.05 30.29 29.61 30.03 0.6M
2021-12-09 30.80 30.87 30.11 30.11 0.5M
2021-12-08 31.12 31.23 30.66 30.84 0.5M
2021-12-07 30.99 31.47 30.84 31.22 0.8M
2021-12-06 30.80 31.01 30.35 30.87 0.5M
2021-12-03 31.90 31.94 30.64 30.64 1.0M
2021-12-02 32.50 32.57 31.34 31.86 0.8M
2021-12-01 33.65 33.75 32.46 32.61 0.6M
2021-11-30 33.00 34.09 32.94 33.56 9.0M
2021-11-29 33.96 34.13 33.07 33.18 0.7M
2021-11-26 32.70 34.06 32.35 33.92 0.8M
2021-11-25 33.30 33.32 32.56 33.20 0.5M
2021-11-24 33.61 33.61 33.13 33.28 0.5M
2021-11-23 33.58 33.77 33.20 33.65 0.5M
2021-11-22 33.48 33.71 33.17 33.68 0.5M
2021-11-19 33.56 33.87 33.09 33.55 0.7M
2021-11-18 34.02 34.11 33.61 33.64 0.5M
2021-11-17 34.31 34.31 33.83 34.25 0.4M
2021-11-16 34.47 34.76 34.25 34.34 0.4M
2021-11-15 34.56 34.85 34.10 34.50 0.4M
2021-11-12 34.00 34.92 33.56 34.70 0.6M
2021-11-11 34.00 34.12 33.56 33.79 0.3M
2021-11-10 33.52 34.32 33.51 34.13 0.5M
2021-11-09 33.80 33.80 33.07 33.51 0.6M
2021-11-08 34.16 34.35 33.82 33.85 0.3M
2021-11-05 34.70 34.70 34.08 34.14 0.3M
2021-11-04 34.30 34.86 34.08 34.65 0.3M
2021-11-03 33.68 34.30 33.65 34.30 0.4M
2021-11-02 34.00 34.11 33.62 33.72 0.3M
2021-11-01 34.40 34.42 33.92 33.93 0.4M
2021-10-29 34.31 34.81 34.27 34.40 0.4M
2021-10-28 34.59 34.67 34.10 34.37 0.4M
2021-10-27 35.21 35.21 34.29 34.62 0.5M
2021-10-26 34.65 35.46 34.40 35.27 0.5M
2021-10-25 35.04 35.04 34.59 34.59 0.3M
2021-10-22 34.98 35.25 34.72 34.97 0.3M
2021-10-21 34.25 35.18 34.14 34.91 0.5M
2021-10-20 36.00 36.06 34.02 34.34 0.7M
2021-10-19 35.73 36.19 35.64 36.03 0.3M
2021-10-18 36.19 36.30 35.64 35.67 0.3M
2021-10-15 35.64 36.24 35.53 36.24 0.4M
2021-10-14 35.41 35.86 35.27 35.64 0.2M
2021-10-13 35.38 35.38 35.07 35.35 0.2M
2021-10-12 35.07 35.53 34.95 35.40 0.3M
2021-10-11 34.70 35.20 34.52 35.20 0.3M
2021-10-08 34.58 34.78 34.41 34.49 0.3M
2021-10-07 34.10 34.72 33.93 34.50 0.4M
2021-10-06 34.65 34.69 33.95 34.05 0.3M
2021-10-05 34.89 35.52 34.56 34.65 0.4M
2021-10-04 33.88 34.78 33.62 34.78 0.4M
2021-10-01 33.64 34.10 33.39 33.86 0.3M
2021-09-30 34.40 34.41 33.92 34.00 0.4M
2021-09-29 34.95 34.99 34.32 34.42 0.3M
2021-09-28 35.03 35.18 34.64 34.89 0.3M
2021-09-27 34.97 35.19 34.80 35.00 0.2M
2021-09-24 34.91 35.38 34.79 34.84 0.2M
2021-09-23 34.60 35.16 34.60 35.04 0.2M
2021-09-22 34.31 34.66 34.17 34.62 0.3M
2021-09-21 34.42 34.74 34.24 34.33 0.3M
2021-09-20 35.00 35.02 34.30 34.36 0.3M
2021-09-17 35.39 35.49 35.09 35.15 0.8M
2021-09-16 35.45 35.70 35.35 35.35 0.2M
2021-09-15 35.04 35.59 35.04 35.45 0.2M
2021-09-14 35.18 35.47 34.99 35.06 0.2M
2021-09-13 34.73 35.31 34.66 35.19 0.2M
2021-09-10 35.26 35.34 34.69 34.72 0.3M
2021-09-09 35.87 35.87 35.25 35.32 0.3M
2021-09-08 35.68 36.02 35.45 35.91 0.2M
2021-09-07 35.92 36.16 35.75 35.78 0.1M
2021-09-06 35.89 35.89 35.62 35.89 0.2M
2021-09-03 36.15 36.26 35.73 35.88 0.2M
2021-09-02 36.29 36.45 36.03 36.05 0.2M
2021-09-01 36.81 36.83 36.22 36.24 0.3M
2021-08-31 36.53 36.87 36.35 36.67 0.5M
2021-08-30 36.28 36.79 36.28 36.68 0.2M
2021-08-27 35.71 36.30 35.69 36.30 0.3M
2021-08-26 35.88 35.95 35.67 35.78 0.2M
2021-08-25 35.78 35.96 35.47 35.80 0.2M
2021-08-24 36.05 36.28 35.73 35.74 0.3M
2021-08-23 36.25 36.30 35.69 35.90 0.3M
2021-08-20 36.14 36.33 35.85 36.19 0.2M
2021-08-19 35.86 36.26 35.72 36.06 0.3M
2021-08-18 36.00 36.38 35.94 36.13 0.3M
2021-08-17 35.80 36.08 35.65 35.98 0.3M
2021-08-16 35.78 35.99 35.59 35.81 0.2M
2021-08-13 35.89 35.99 35.68 35.93 0.2M
2021-08-12 36.07 36.13 35.63 35.85 0.3M
2021-08-11 35.50 36.16 35.43 36.09 0.3M
2021-08-10 35.81 35.86 35.35 35.43 0.3M
2021-08-09 35.24 35.98 35.19 35.81 0.3M
2021-08-06 35.19 35.29 35.02 35.24 0.2M
2021-08-05 35.38 35.48 35.08 35.13 0.2M
2021-08-04 35.63 35.75 35.09 35.48 0.3M
2021-08-03 35.64 36.09 35.32 35.57 0.4M
2021-08-02 35.85 36.00 35.58 35.66 0.4M
2021-07-30 35.27 35.90 35.02 35.69 0.7M
2021-07-29 36.57 36.60 35.20 35.27 0.7M
2021-07-28 38.10 38.25 35.21 36.42 1.7M
2021-07-27 38.55 38.75 38.12 38.70 0.4M
2021-07-26 38.29 38.63 38.14 38.54 0.3M
2021-07-23 37.89 38.41 37.85 38.25 0.3M
2021-07-22 37.86 38.04 37.71 37.85 0.3M
2021-07-21 37.41 37.81 37.25 37.71 0.3M
2021-07-20 38.02 38.17 37.26 37.26 0.3M
2021-07-19 38.41 38.41 37.76 37.89 0.3M
2021-07-16 38.14 38.65 38.04 38.58 0.3M
2021-07-15 38.25 38.25 37.89 38.04 0.2M
2021-07-14 38.50 38.53 38.14 38.23 0.2M
2021-07-13 38.73 38.81 38.48 38.54 0.2M
2021-07-12 38.16 38.70 38.11 38.55 0.2M
2021-07-09 38.06 38.59 38.03 38.13 0.2M
2021-07-08 37.98 38.21 37.87 38.08 0.2M
2021-07-07 37.96 38.27 37.80 38.15 0.2M
2021-07-06 39.06 39.17 37.83 37.86 0.3M
2021-07-05 38.57 39.04 38.50 39.02 0.2M
2021-07-02 38.67 38.80 38.47 38.55 0.2M
2021-07-01 38.36 38.78 38.30 38.53 0.3M
2021-06-30 38.40 38.48 38.05 38.30 0.3M
2021-06-29 38.56 38.66 38.34 38.38 0.2M
2021-06-28 38.82 38.92 38.56 38.56 0.2M
2021-06-25 38.95 39.11 38.81 38.94 0.2M
2021-06-24 38.56 39.03 38.44 38.85 0.3M
2021-06-23 39.00 39.25 38.45 38.45 0.2M
2021-06-22 38.77 39.53 38.77 38.95 0.2M
2021-06-21 38.71 38.77 38.20 38.63 0.4M
2021-06-18 39.42 39.48 38.65 38.65 0.9M
2021-06-17 39.66 40.00 39.39 39.52 0.3M
2021-06-16 39.76 40.07 39.76 39.78 0.3M
2021-06-15 39.93 40.02 39.66 39.83 0.2M
2021-06-14 39.52 40.23 39.52 39.85 0.4M
2021-06-11 39.47 39.57 39.20 39.47 0.3M
2021-06-10 39.31 39.76 39.16 39.45 0.3M
2021-06-09 39.25 39.43 39.20 39.35 0.2M
2021-06-08 39.24 39.40 38.96 39.28 0.2M
2021-06-07 38.84 39.30 38.64 39.24 0.2M
2021-06-04 38.66 38.94 38.58 38.77 0.3M
2021-06-03 39.08 39.08 38.22 38.64 0.3M
2021-06-02 38.94 39.14 38.77 39.02 0.2M
2021-06-01 38.95 39.01 38.61 38.87 0.2M
2021-05-31 38.84 39.03 38.55 38.68 0.2M
2021-05-28 38.95 39.10 38.80 38.86 0.2M
2021-05-27 39.31 39.31 38.71 38.79 0.6M
2021-05-26 38.74 39.53 38.74 39.26 0.4M
2021-05-25 38.95 39.00 38.61 38.67 0.2M
2021-05-24 39.00 39.15 38.83 38.94 0.1M
2021-05-21 38.59 38.95 38.39 38.95 0.3M
2021-05-20 38.39 38.69 38.27 38.53 0.2M
2021-05-19 38.28 38.45 37.97 38.27 0.3M
2021-05-18 38.85 39.09 38.35 38.35 0.3M
2021-05-17 38.49 38.75 38.38 38.75 0.2M
2021-05-14 38.11 38.50 37.99 38.50 0.2M
2021-05-13 38.41 38.41 37.79 38.01 0.2M
2021-05-12 38.30 38.52 38.01 38.52 0.3M
2021-05-11 38.31 38.38 37.71 38.30 0.3M
2021-05-10 38.14 38.58 38.05 38.36 0.3M
2021-05-07 37.85 38.23 37.65 37.89 0.3M
2021-05-06 38.05 38.12 37.54 37.87 0.4M
2021-05-05 37.60 38.09 37.53 38.05 0.3M
2021-05-04 37.82 38.03 37.41 37.57 0.5M
2021-05-03 37.60 37.86 37.04 37.75 0.3M
2021-04-30 38.33 38.35 37.89 38.10 0.3M
2021-04-29 37.94 38.36 37.94 38.22 0.3M
2021-04-28 38.08 38.11 37.67 37.75 0.4M
2021-04-27 38.50 38.69 37.99 38.00 0.3M
2021-04-26 37.99 38.57 37.88 38.47 0.4M
2021-04-23 37.61 37.99 37.28 37.85 0.6M
2021-04-22 39.83 39.83 38.42 38.77 0.8M
2021-04-21 41.26 41.30 38.94 39.90 1.1M
2021-04-20 41.48 41.68 41.03 41.49 0.4M
2021-04-19 41.24 41.53 41.20 41.51 0.2M
2021-04-16 41.12 41.58 41.01 41.17 0.2M
2021-04-15 41.60 41.79 41.05 41.05 0.2M
2021-04-14 41.11 41.69 40.90 41.55 0.2M
2021-04-13 40.81 41.25 40.73 41.10 0.2M
2021-04-12 41.72 41.73 40.69 40.76 0.3M
2021-04-09 41.60 41.96 41.60 41.73 0.2M
2021-04-08 42.24 42.33 41.40 41.58 0.4M
2021-04-07 41.88 42.23 41.80 42.19 0.3M
2021-04-06 42.59 42.59 41.86 41.86 0.3M
2021-04-01 42.53 42.60 41.93 42.42 0.3M
2021-03-31 42.39 42.79 42.28 42.45 0.3M
2021-03-30 42.63 42.78 42.08 42.43 0.3M
2021-03-29 42.59 42.78 42.24 42.63 0.3M
2021-03-26 42.26 42.79 41.92 42.55 0.3M
2021-03-25 42.15 42.39 41.88 42.06 0.3M
2021-03-24 41.50 42.08 41.35 42.00 0.3M
2021-03-23 41.51 41.67 41.34 41.63 0.3M
2021-03-22 41.58 41.71 41.18 41.51 0.2M
2021-03-19 40.99 41.62 40.84 41.55 0.6M
2021-03-18 41.35 41.44 41.05 41.07 0.2M
2021-03-17 41.39 41.41 41.04 41.36 0.2M
2021-03-16 41.09 41.39 40.91 41.39 0.2M
2021-03-15 40.80 41.40 40.70 41.00 0.5M
2021-03-12 41.10 41.12 40.61 40.85 0.2M
2021-03-11 40.87 41.13 40.50 41.07 0.5M
2021-03-10 40.02 40.82 39.83 40.82 0.6M
2021-03-09 40.19 40.67 40.07 40.16 0.4M
2021-03-08 40.91 41.45 40.05 40.28 0.5M
2021-03-05 40.51 40.75 40.26 40.66 0.6M
2021-03-04 39.98 40.55 39.62 40.55 0.3M
2021-03-03 39.82 40.06 39.63 40.06 0.4M
2021-03-02 39.75 40.02 39.43 39.68 0.4M
2021-03-01 39.94 40.07 39.54 39.81 0.3M
2021-02-26 40.04 40.31 39.39 39.51 0.5M
2021-02-25 40.00 40.47 39.41 40.32 0.4M
2021-02-24 40.16 40.37 39.75 39.75 0.3M
2021-02-23 40.61 40.64 39.62 40.23 0.4M
2021-02-22 40.80 40.80 40.40 40.60 0.2M
2021-02-19 40.68 40.99 40.44 40.85 0.3M
2021-02-18 42.40 42.54 40.71 40.71 0.6M
2021-02-17 44.33 44.33 41.91 42.24 0.6M
2021-02-16 44.20 44.81 44.11 44.40 0.3M
2021-02-15 43.87 44.10 43.52 44.10 0.2M
2021-02-12 43.41 43.71 43.41 43.71 0.2M
2021-02-11 43.18 43.57 43.16 43.57 0.2M
2021-02-10 43.50 43.50 43.00 43.20 0.3M
2021-02-09 42.53 43.61 42.51 43.40 0.3M
2021-02-08 42.76 42.91 42.32 42.36 0.2M
2021-02-05 42.39 42.86 42.37 42.65 0.3M
2021-02-04 42.88 42.88 41.89 42.20 0.3M
2021-02-03 42.66 42.93 42.44 42.60 0.3M
2021-02-02 42.27 42.73 42.07 42.73 0.3M
2021-02-01 41.79 42.17 41.66 42.11 0.2M
2021-01-29 41.50 41.91 41.43 41.69 0.3M
2021-01-28 42.15 42.19 41.52 41.58 0.4M
2021-01-27 42.00 42.69 41.90 42.37 0.3M
2021-01-26 42.19 42.19 41.72 41.99 0.2M
2021-01-25 42.11 42.24 41.84 41.98 0.2M
2021-01-22 42.29 42.29 41.62 42.06 0.3M
2021-01-21 42.47 42.90 42.31 42.45 0.2M
2021-01-20 42.19 42.42 41.91 42.27 0.3M
2021-01-19 43.00 43.17 42.04 42.08 0.4M
2021-01-18 42.79 44.00 42.33 43.06 0.4M
2021-01-15 42.85 43.10 42.60 42.93 0.2M
2021-01-14 43.30 43.30 42.66 42.80 0.3M
2021-01-13 42.24 43.31 42.14 43.26 0.4M
2021-01-12 41.94 42.31 41.53 42.31 0.5M
2021-01-11 42.19 42.19 41.65 41.82 0.3M
2021-01-08 41.99 42.25 41.54 42.06 0.6M
2021-01-07 42.26 42.54 41.67 41.81 0.4M
2021-01-06 42.51 42.77 41.82 42.08 0.4M
2021-01-05 43.22 43.35 42.30 42.34 0.4M
2021-01-04 43.09 43.45 43.02 43.28 0.2M