Viridien SA (VIRI)

VIRI
🏛️ フランス →
65.75
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 62.74 63.90 62.72 63.64 0.0M
2021-12-30 64.24 64.24 62.82 63.06 0.1M
2021-12-29 66.56 67.16 64.34 64.36 0.1M
2021-12-28 65.00 67.74 65.00 66.60 0.1M
2021-12-27 63.10 65.56 62.94 65.12 0.1M
2021-12-24 63.68 64.22 63.68 63.68 0.0M
2021-12-23 65.00 65.56 63.94 64.14 0.0M
2021-12-22 63.50 65.46 63.06 64.78 0.1M
2021-12-21 62.00 63.54 60.98 63.54 0.1M
2021-12-20 60.54 61.64 59.60 61.16 0.1M
2021-12-17 61.50 62.88 60.92 62.86 0.1M
2021-12-16 61.50 62.50 61.36 62.38 0.1M
2021-12-15 61.94 61.94 60.30 60.68 0.1M
2021-12-14 60.66 62.30 60.20 61.80 0.1M
2021-12-13 63.24 63.78 60.68 60.82 0.1M
2021-12-10 62.28 63.38 62.10 62.88 0.1M
2021-12-09 64.50 64.50 62.44 62.60 0.1M
2021-12-08 63.00 64.56 62.42 64.50 0.1M
2021-12-07 63.86 64.58 63.08 63.36 0.1M
2021-12-06 62.36 63.30 61.04 62.98 0.1M
2021-12-03 61.52 62.78 60.74 61.60 0.1M
2021-12-02 59.00 61.12 58.20 60.90 0.1M
2021-12-01 60.38 61.76 59.10 59.72 0.1M
2021-11-30 59.44 60.52 58.20 59.00 0.2M
2021-11-29 60.04 63.16 60.02 60.80 0.2M
2021-11-26 61.16 62.70 59.88 60.80 0.2M
2021-11-25 64.94 65.58 64.38 65.00 0.1M
2021-11-24 64.14 65.36 63.68 65.06 0.1M
2021-11-23 63.00 64.56 61.92 63.98 0.1M
2021-11-22 62.10 63.88 61.68 63.54 0.1M
2021-11-19 64.96 65.22 61.20 62.04 0.2M
2021-11-18 66.90 66.90 63.76 64.20 0.1M
2021-11-17 68.92 69.68 67.60 67.82 0.1M
2021-11-16 70.00 70.46 68.52 68.54 0.1M
2021-11-15 68.10 70.70 68.08 69.92 0.1M
2021-11-12 70.62 70.62 67.72 68.54 0.1M
2021-11-11 70.72 70.90 68.62 70.56 0.1M
2021-11-10 67.06 71.20 67.04 70.38 0.2M
2021-11-09 68.70 68.90 66.80 67.30 0.1M
2021-11-08 69.20 69.96 67.66 69.18 0.1M
2021-11-05 67.30 69.20 65.96 69.18 0.1M
2021-11-04 65.70 68.80 65.50 67.30 0.2M
2021-11-03 62.84 65.60 62.84 65.04 0.1M
2021-11-02 64.10 64.22 62.86 63.34 0.1M
2021-11-01 62.80 64.32 62.50 63.90 0.1M
2021-10-29 63.70 64.68 62.30 62.68 0.1M
2021-10-28 64.60 64.88 63.14 63.72 0.1M
2021-10-27 65.50 65.62 64.26 65.26 0.1M
2021-10-26 65.36 66.98 64.56 66.02 0.1M
2021-10-25 66.50 67.24 65.02 65.38 0.1M
2021-10-22 65.48 66.66 64.60 65.74 0.1M
2021-10-21 68.26 68.26 65.04 65.16 0.2M
2021-10-20 65.10 68.68 64.38 68.26 0.2M
2021-10-19 62.96 66.14 62.60 64.80 0.2M
2021-10-18 64.20 65.12 62.60 62.60 0.1M
2021-10-15 65.38 66.40 64.08 64.16 0.1M
2021-10-14 68.96 69.58 64.30 64.44 0.4M
2021-10-13 72.90 74.16 69.40 70.50 0.2M
2021-10-12 74.50 74.62 71.32 72.90 0.2M
2021-10-11 71.00 78.00 68.28 76.20 0.6M
2021-10-08 64.40 66.40 63.22 64.78 0.1M
2021-10-07 64.78 64.90 62.42 63.24 0.1M
2021-10-06 68.46 70.00 63.46 63.66 0.2M
2021-10-05 70.34 70.94 68.54 68.94 0.1M
2021-10-04 69.12 71.42 66.40 70.18 0.1M
2021-10-01 65.32 68.64 65.00 68.36 0.1M
2021-09-30 66.58 67.38 65.52 66.90 0.1M
2021-09-29 66.96 66.96 64.34 66.80 0.1M
2021-09-28 69.00 69.80 67.08 67.08 0.1M
2021-09-27 64.56 67.62 64.06 67.16 0.1M
2021-09-24 63.00 64.70 62.26 63.56 0.1M
2021-09-23 63.74 64.10 61.40 62.94 0.1M
2021-09-22 60.76 63.00 60.54 63.00 0.1M
2021-09-21 60.40 61.78 59.16 59.40 0.1M
2021-09-20 62.02 62.02 59.16 59.54 0.2M
2021-09-17 66.24 66.34 62.92 62.92 0.1M
2021-09-16 68.18 68.46 65.72 65.72 0.1M
2021-09-15 65.62 67.84 65.38 67.84 0.1M
2021-09-14 65.80 67.18 65.02 65.30 0.1M
2021-09-13 63.60 65.88 63.60 65.60 0.1M
2021-09-10 65.60 65.60 63.16 63.50 0.1M
2021-09-09 64.30 65.60 63.24 64.96 0.1M
2021-09-08 66.20 66.66 64.78 64.90 0.1M
2021-09-07 66.40 67.80 65.62 66.56 0.1M
2021-09-06 67.20 67.34 65.32 66.30 0.1M
2021-09-03 69.48 70.28 67.30 67.30 0.1M
2021-09-02 66.80 69.46 66.34 69.46 0.1M
2021-09-01 65.90 66.94 65.26 66.88 0.1M
2021-08-31 66.00 66.34 64.50 65.62 0.1M
2021-08-30 65.74 66.76 65.50 65.60 0.1M
2021-08-27 65.54 66.50 64.46 65.32 0.1M
2021-08-26 64.54 65.80 63.58 65.34 0.1M
2021-08-25 64.94 65.98 63.62 64.54 0.1M
2021-08-24 62.92 64.50 62.30 64.50 0.1M
2021-08-23 61.00 62.90 60.46 62.50 0.1M
2021-08-20 60.82 61.00 59.34 59.72 0.1M
2021-08-19 60.00 61.80 58.92 60.58 0.1M
2021-08-18 61.94 62.12 60.76 61.76 0.1M
2021-08-17 60.80 62.76 60.14 62.10 0.1M
2021-08-16 62.80 62.90 60.88 61.30 0.1M
2021-08-13 65.70 65.84 63.66 63.82 0.1M
2021-08-12 65.32 66.84 65.00 65.54 0.1M
2021-08-11 65.40 66.34 63.98 64.76 0.1M
2021-08-10 63.94 65.30 63.42 65.30 0.1M
2021-08-09 64.42 64.50 63.36 63.70 0.1M
2021-08-06 62.84 64.74 61.80 64.74 0.1M
2021-08-05 60.00 62.76 59.86 62.76 0.1M
2021-08-04 60.82 61.32 59.58 60.90 0.1M
2021-08-03 60.66 62.30 59.50 60.74 0.1M
2021-08-02 59.00 62.30 59.00 60.56 0.1M
2021-07-30 62.00 62.04 58.90 58.94 0.2M
2021-07-29 60.60 62.88 60.60 62.48 0.1M
2021-07-28 63.90 64.20 59.60 60.60 0.1M
2021-07-27 62.96 62.96 60.60 62.58 0.1M
2021-07-26 60.00 63.04 58.02 62.74 0.2M
2021-07-23 61.00 62.18 60.04 60.12 0.1M
2021-07-22 62.40 63.46 60.38 60.80 0.1M
2021-07-21 58.02 61.28 57.40 61.20 0.1M
2021-07-20 56.12 57.66 54.82 57.54 0.1M
2021-07-19 58.06 58.44 54.96 55.92 0.1M
2021-07-16 61.54 61.74 58.26 58.92 0.1M
2021-07-15 63.60 63.60 60.92 61.88 0.1M
2021-07-14 62.74 65.46 62.26 64.14 0.1M
2021-07-13 62.16 65.56 60.42 63.38 0.2M
2021-07-12 65.56 65.56 61.54 61.80 0.2M
2021-07-09 66.60 69.84 65.00 65.12 0.2M
2021-07-08 68.50 68.68 66.14 67.68 0.1M
2021-07-07 72.68 73.10 68.70 69.28 0.2M
2021-07-06 75.92 76.62 72.14 72.40 0.1M
2021-07-05 75.16 76.00 74.00 75.02 0.1M
2021-07-02 78.36 78.68 74.64 75.10 0.2M
2021-07-01 76.10 80.20 75.34 78.64 0.2M
2021-06-30 77.00 77.44 74.58 75.06 0.1M
2021-06-29 77.66 79.78 76.42 77.18 0.1M
2021-06-28 83.00 83.00 77.02 77.60 0.2M
2021-06-25 82.28 85.16 82.06 82.76 0.1M
2021-06-24 84.30 84.72 81.98 82.90 0.1M
2021-06-23 85.30 86.22 84.04 84.52 0.1M
2021-06-22 86.40 87.24 84.00 84.82 0.1M
2021-06-21 85.30 85.58 83.80 84.78 0.1M
2021-06-18 88.26 88.88 85.34 86.66 0.1M
2021-06-17 90.52 92.76 88.58 88.76 0.1M
2021-06-16 96.28 97.88 90.70 91.02 0.2M
2021-06-15 99.00 99.00 94.56 95.58 0.1M
2021-06-14 95.20 99.80 95.18 99.20 0.1M
2021-06-11 93.00 95.72 92.50 95.18 0.1M
2021-06-10 94.00 94.80 91.10 93.46 0.1M
2021-06-09 93.60 94.80 93.16 93.50 0.1M
2021-06-08 93.66 95.12 91.50 93.16 0.1M
2021-06-07 95.84 95.96 92.92 94.20 0.1M
2021-06-04 94.56 97.08 93.94 95.96 0.1M
2021-06-03 93.64 94.76 92.14 94.20 0.1M
2021-06-02 94.28 94.40 90.62 93.36 0.1M
2021-06-01 89.52 94.24 89.30 93.40 0.1M
2021-05-31 87.46 89.74 86.78 88.98 0.1M
2021-05-28 88.42 89.14 86.22 86.98 0.1M
2021-05-27 85.00 88.82 84.60 87.76 0.1M
2021-05-26 85.78 85.90 82.88 84.50 0.1M
2021-05-25 87.84 88.64 85.50 85.50 0.1M
2021-05-24 87.00 88.40 86.74 87.80 0.1M
2021-05-21 86.50 88.44 86.10 87.18 0.1M
2021-05-20 87.80 88.24 85.10 86.06 0.1M
2021-05-19 88.00 88.54 85.66 87.46 0.1M
2021-05-18 90.30 92.80 89.18 89.62 0.1M
2021-05-17 89.76 90.04 86.62 88.84 0.1M
2021-05-14 87.24 89.08 85.00 88.98 0.1M
2021-05-13 90.02 90.30 85.76 85.76 0.1M
2021-05-12 96.00 97.88 86.62 90.78 0.4M
2021-05-11 100.10 100.75 97.40 100.75 0.1M
2021-05-10 99.44 103.90 97.92 102.55 0.1M
2021-05-07 98.50 98.68 95.14 98.10 0.1M
2021-05-06 98.46 100.80 95.62 97.16 0.1M
2021-05-05 98.98 100.70 97.42 98.42 0.1M
2021-05-04 98.56 103.60 97.58 97.58 0.2M
2021-05-03 97.00 98.98 95.22 98.38 0.1M
2021-04-30 101.20 102.30 97.00 97.00 0.1M
2021-04-29 99.84 102.60 97.84 101.20 0.1M
2021-04-28 93.72 98.76 93.50 98.50 0.1M
2021-04-27 96.70 96.70 92.78 93.62 0.1M
2021-04-26 92.06 96.48 91.40 96.44 0.1M
2021-04-23 92.06 93.04 90.80 92.04 0.1M
2021-04-22 94.48 94.74 91.44 92.86 0.1M
2021-04-21 96.98 98.26 91.66 93.50 0.1M
2021-04-20 101.00 101.20 95.20 96.20 0.2M
2021-04-19 103.30 103.75 100.90 101.15 0.1M
2021-04-16 106.45 106.60 102.90 103.60 0.1M
2021-04-15 108.05 108.70 105.95 106.50 0.1M
2021-04-14 103.80 108.20 103.80 107.40 0.2M
2021-04-13 105.55 105.55 102.30 103.50 0.1M
2021-04-12 105.95 106.35 103.45 104.90 0.1M
2021-04-09 106.05 107.70 105.00 106.10 0.1M
2021-04-08 108.85 109.75 104.70 105.55 0.1M
2021-04-07 108.30 109.15 106.50 108.25 0.1M
2021-04-06 105.55 109.80 104.65 108.35 0.1M
2021-04-01 103.05 105.55 102.35 103.25 0.1M
2021-03-31 105.50 106.50 102.25 102.55 0.1M
2021-03-30 105.20 107.45 103.35 104.75 0.1M
2021-03-29 105.95 107.25 103.70 105.65 0.1M
2021-03-26 107.45 108.95 105.20 105.80 0.1M
2021-03-25 107.20 107.45 101.70 105.65 0.1M
2021-03-24 101.80 108.70 100.40 108.25 0.1M
2021-03-23 105.10 105.55 101.90 103.50 0.1M
2021-03-22 110.40 111.05 105.80 106.15 0.1M
2021-03-19 109.30 112.90 108.00 111.80 0.2M
2021-03-18 113.05 118.25 112.45 112.60 0.2M
2021-03-17 112.45 113.20 109.05 111.60 0.1M
2021-03-16 119.50 121.00 110.20 112.30 0.2M
2021-03-15 125.50 128.75 118.65 120.65 0.1M
2021-03-12 129.75 130.90 123.50 125.30 0.2M
2021-03-11 120.90 131.45 120.80 129.50 0.2M
2021-03-10 118.30 121.80 116.70 119.85 0.1M
2021-03-09 116.95 121.70 115.05 118.85 0.2M
2021-03-08 117.80 119.95 112.50 116.55 0.3M
2021-03-05 105.80 118.70 102.00 111.75 0.4M
2021-03-04 102.20 108.20 101.05 107.60 0.2M
2021-03-03 101.20 104.10 99.90 102.20 0.1M
2021-03-02 98.08 101.10 96.88 101.05 0.1M
2021-03-01 98.76 100.45 97.44 99.70 0.1M
2021-02-26 96.66 98.10 95.30 96.86 0.1M
2021-02-25 101.15 103.00 99.38 99.68 0.2M
2021-02-24 96.00 99.62 95.10 99.14 0.1M
2021-02-23 98.90 104.35 94.70 96.00 0.3M
2021-02-22 91.14 97.80 89.68 97.20 0.1M
2021-02-19 90.42 92.70 87.80 91.62 0.1M
2021-02-18 93.06 94.10 90.16 91.36 0.1M
2021-02-17 94.86 97.78 92.40 92.60 0.1M
2021-02-16 99.24 99.98 94.22 95.06 0.2M
2021-02-15 95.98 101.15 95.80 98.74 0.2M
2021-02-12 93.36 94.66 90.66 94.44 0.1M
2021-02-11 93.70 95.10 92.92 94.10 0.1M
2021-02-10 93.60 95.50 92.84 93.72 0.1M
2021-02-09 93.94 95.00 92.56 93.00 0.1M
2021-02-08 90.68 93.52 88.90 93.22 0.1M
2021-02-05 88.00 90.50 87.10 89.32 0.1M
2021-02-04 88.28 89.46 86.90 87.30 0.1M
2021-02-03 88.44 88.98 85.60 87.50 0.1M
2021-02-02 84.88 88.44 84.20 87.54 0.1M
2021-02-01 85.22 86.04 83.50 83.50 0.1M
2021-01-29 85.02 86.44 83.74 83.96 0.1M
2021-01-28 84.72 89.00 84.18 86.84 0.1M
2021-01-27 85.96 87.12 81.80 86.92 0.1M
2021-01-26 81.82 88.40 81.36 85.88 0.1M
2021-01-25 87.62 88.60 81.52 81.72 0.2M
2021-01-22 91.90 91.90 86.16 87.30 0.2M
2021-01-21 93.68 95.32 93.52 93.94 0.1M
2021-01-20 94.78 95.70 92.98 93.68 0.1M
2021-01-19 95.40 95.84 93.34 94.18 0.1M
2021-01-18 91.48 95.60 90.54 94.66 0.1M
2021-01-15 93.88 94.90 91.36 93.00 0.1M
2021-01-14 94.20 95.18 92.78 94.40 0.1M
2021-01-13 99.12 99.84 94.20 94.20 0.1M
2021-01-12 95.80 98.60 93.50 97.94 0.1M
2021-01-11 98.34 98.78 93.72 94.68 0.2M
2021-01-08 97.40 100.00 95.80 99.62 0.2M
2021-01-07 98.12 98.50 94.42 96.22 0.1M
2021-01-06 90.66 99.44 90.52 96.26 0.5M
2021-01-05 84.68 87.80 83.22 87.80 0.1M
2021-01-04 82.68 87.48 82.54 85.28 0.2M