Vopak

VOPA
🏛️ ドイツ →
38.96
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
2023-12-29 30.36 30.36 30.25 30.25 0.0M
2023-12-28 30.58 30.58 30.58 30.58 0.0M
2023-12-27 30.46 30.46 30.46 30.46 0.0M
2023-12-22 30.18 30.18 30.18 30.18 0.0M
2023-12-21 30.27 30.27 30.27 30.27 0.0M
2023-12-20 30.80 30.80 30.80 30.80 0.0M
2023-12-19 30.33 30.33 30.33 30.33 0.0M
2023-12-18 30.38 30.38 30.38 30.38 0.0M
2023-12-15 30.92 30.92 30.92 30.92 0.0M
2023-12-14 30.85 30.85 30.85 30.85 0.0M
2023-12-13 30.59 30.59 30.59 30.59 0.0M
2023-12-12 31.19 31.19 31.19 31.19 0.0M
2023-12-11 31.18 31.18 31.18 31.18 0.0M
2023-12-08 30.81 30.81 30.81 30.81 0.0M
2023-12-07 31.01 31.01 31.01 31.01 0.0M
2023-12-06 31.20 31.20 31.20 31.20 0.0M
2023-12-05 31.28 31.28 31.28 31.28 0.0M
2023-12-04 31.73 31.73 31.73 31.73 0.0M
2023-12-01 31.52 31.52 31.52 31.52 0.0M
2023-11-30 30.82 30.82 30.82 30.82 0.0M
2023-11-29 30.88 30.88 30.88 30.88 0.0M
2023-11-28 30.79 30.79 30.79 30.79 0.0M
2023-11-27 30.71 30.71 30.71 30.71 0.0M
2023-11-24 30.62 30.62 30.62 30.62 0.0M
2023-11-23 30.31 30.31 30.31 30.31 0.0M
2023-11-22 30.22 30.22 30.22 30.22 0.0M
2023-11-21 30.62 30.62 30.62 30.62 0.0M
2023-11-20 30.83 30.83 30.83 30.83 0.0M
2023-11-17 30.39 30.39 30.39 30.39 0.0M
2023-11-16 30.99 30.99 30.99 30.99 0.0M
2023-11-15 30.92 30.92 30.92 30.92 0.0M
2023-11-14 30.22 30.22 30.22 30.22 0.0M
2023-11-13 30.41 30.41 30.41 30.41 0.0M
2023-11-10 30.35 30.35 30.35 30.35 0.0M
2023-11-09 30.72 30.77 30.72 30.77 0.0M
2023-11-08 30.90 30.90 30.90 30.90 0.0M
2023-11-07 31.47 31.47 31.47 31.47 0.0M
2023-11-06 31.88 32.01 31.45 31.45 0.0M
2023-11-03 31.84 32.34 31.84 31.85 0.0M
2023-11-02 31.83 31.96 31.77 31.77 0.0M
2023-11-01 31.82 31.82 31.58 31.58 0.0M
2023-10-31 31.66 31.86 31.48 31.70 0.0M
2023-10-30 31.88 31.88 31.57 31.57 0.0M
2023-10-27 32.15 32.15 31.64 31.64 0.0M
2023-10-26 32.03 32.45 31.87 31.87 0.0M
2023-10-25 30.63 32.33 30.63 32.22 0.0M
2023-10-24 30.45 31.14 30.45 31.02 0.0M
2023-10-23 30.64 30.64 30.30 30.42 0.0M
2023-10-20 30.62 30.85 30.60 30.81 0.0M
2023-10-19 30.91 31.04 30.86 30.86 0.0M
2023-10-18 30.90 31.15 30.90 31.12 0.0M
2023-10-17 31.11 31.11 31.01 31.01 0.0M
2023-10-16 30.94 31.38 30.94 31.02 0.0M
2023-10-13 31.00 31.22 30.88 30.88 0.0M
2023-10-12 31.27 31.57 31.01 31.01 0.0M
2023-10-11 30.95 31.37 30.95 31.00 0.0M
2023-10-10 30.87 31.28 30.87 31.01 0.0M
2023-10-09 30.53 30.94 30.53 30.56 0.0M
2023-10-06 30.68 30.81 30.56 30.70 0.0M
2023-10-05 30.65 30.68 30.47 30.54 0.0M
2023-10-04 30.45 30.71 30.45 30.59 0.0M
2023-10-03 31.13 31.16 30.50 30.54 0.0M
2023-10-02 32.25 32.60 31.11 31.11 0.0M
2023-09-29 31.89 32.35 31.89 32.11 0.0M
2023-09-28 32.35 32.48 31.81 31.81 0.0M
2023-09-27 31.87 32.28 31.74 32.22 0.0M
2023-09-26 32.01 32.02 31.79 31.79 0.0M
2023-09-25 31.97 32.20 31.97 32.11 0.0M
2023-09-22 32.17 32.17 31.86 31.88 0.0M
2023-09-21 32.09 32.44 32.09 32.24 0.0M
2023-09-20 32.33 32.43 32.20 32.42 0.0M
2023-09-19 31.68 32.38 31.68 32.22 0.0M
2023-09-18 31.90 32.18 31.56 31.56 0.0M
2023-09-15 32.54 32.54 31.97 31.97 0.0M
2023-09-14 31.64 32.49 31.62 32.49 0.0M
2023-09-13 31.73 31.73 31.18 31.58 0.0M
2023-09-12 31.96 32.01 31.70 32.01 0.0M
2023-09-11 32.29 32.29 31.89 31.89 0.0M
2023-09-08 32.22 32.24 32.16 32.19 0.0M
2023-09-07 32.59 32.59 32.01 32.01 0.0M
2023-09-06 32.75 32.75 32.54 32.54 0.0M
2023-09-05 32.94 33.06 32.79 32.79 0.0M
2023-09-04 33.45 33.45 32.99 32.99 0.0M
2023-09-01 33.28 33.39 33.23 33.23 0.0M
2023-08-31 33.22 33.34 33.03 33.03 0.0M
2023-08-30 33.53 33.53 33.15 33.15 0.0M
2023-08-29 33.36 33.56 33.36 33.45 0.0M
2023-08-28 33.39 33.39 33.22 33.22 0.0M
2023-08-25 33.04 33.22 33.04 33.08 0.0M
2023-08-24 33.12 33.12 32.96 33.08 0.0M
2023-08-23 32.90 32.98 32.77 32.83 0.0M
2023-08-22 33.07 33.07 32.71 32.71 0.0M
2023-08-21 32.79 33.07 32.79 32.85 0.0M
2023-08-18 33.09 33.09 32.60 32.76 0.0M
2023-08-17 33.39 33.57 33.12 33.12 0.0M
2023-08-16 33.18 33.52 33.18 33.52 0.0M
2023-08-15 33.18 33.32 33.03 33.32 0.0M
2023-08-14 33.17 33.17 32.98 33.05 0.0M
2023-08-11 33.05 33.26 33.05 33.22 0.0M
2023-08-10 33.13 33.22 33.08 33.10 0.0M
2023-08-09 33.25 33.25 32.94 33.01 0.0M
2023-08-08 32.49 33.12 32.49 32.93 0.0M
2023-08-07 32.44 32.66 32.44 32.65 0.0M
2023-08-04 32.87 32.97 32.52 32.52 0.0M
2023-08-03 32.74 33.15 32.74 32.75 0.0M
2023-08-02 32.86 32.97 32.76 32.76 0.0M
2023-08-01 34.19 34.19 33.14 33.14 0.0M
2023-07-31 33.70 34.09 33.70 34.09 0.0M
2023-07-28 34.93 34.93 33.49 33.94 0.0M
2023-07-27 35.38 35.38 34.92 34.92 0.0M
2023-07-26 35.51 35.51 35.14 35.21 0.0M
2023-07-25 35.52 35.74 35.48 35.54 0.0M
2023-07-24 35.35 35.65 35.35 35.55 0.0M
2023-07-21 35.43 35.67 35.43 35.51 0.0M
2023-07-20 35.32 35.70 35.32 35.57 0.0M
2023-07-19 35.28 35.59 35.15 35.38 0.0M
2023-07-18 34.92 35.20 34.83 35.20 0.0M
2023-07-17 34.62 35.06 34.62 34.93 0.0M
2023-07-14 35.01 35.01 34.77 34.77 0.0M
2023-07-13 34.98 35.21 34.91 35.04 0.0M
2023-07-12 34.80 35.04 34.80 34.89 0.0M
2023-07-11 33.52 34.62 33.52 34.62 0.0M
2023-07-10 33.12 33.44 33.12 33.44 0.0M
2023-07-07 32.96 33.41 32.96 33.41 0.0M
2023-07-06 33.45 33.45 32.93 32.93 0.0M
2023-07-05 33.41 34.13 33.41 33.61 0.0M
2023-07-04 32.79 32.80 32.75 32.75 0.0M
2023-07-03 32.57 32.75 32.57 32.75 0.0M
2023-06-30 32.35 32.69 32.35 32.51 0.0M
2023-06-29 32.40 32.55 32.30 32.30 0.0M
2023-06-28 32.07 32.44 32.02 32.42 0.0M
2023-06-27 31.85 32.08 31.84 32.00 0.0M
2023-06-26 31.90 32.00 31.76 31.87 0.0M
2023-06-23 31.20 31.86 31.20 31.85 0.0M
2023-06-22 32.12 32.12 31.39 31.39 0.0M
2023-06-21 32.53 32.53 32.34 32.34 0.0M
2023-06-20 32.84 32.84 32.52 32.52 0.0M
2023-06-19 33.05 33.26 32.94 32.94 0.0M
2023-06-16 32.45 32.58 32.45 32.58 0.0M
2023-06-15 32.78 32.78 32.50 32.50 0.0M
2023-06-14 32.46 32.86 32.46 32.84 0.0M
2023-06-13 32.67 32.67 32.67 32.67 0.0M
2023-06-12 32.74 32.74 32.61 32.61 0.0M
2023-06-09 32.61 32.65 32.54 32.64 0.0M
2023-06-08 32.58 32.86 32.52 32.57 0.0M
2023-06-07 33.13 33.13 32.50 32.64 0.0M
2023-06-06 32.92 33.10 32.69 33.10 0.0M
2023-06-05 33.29 33.33 32.95 32.95 0.0M
2023-06-02 33.02 33.46 33.02 33.28 0.0M
2023-06-01 32.86 32.91 32.65 32.91 0.0M
2023-05-31 32.64 32.99 32.60 32.73 0.0M
2023-05-30 32.44 33.20 32.42 32.87 0.0M
2023-05-29 32.19 32.54 32.19 32.35 0.0M
2023-05-26 32.17 32.43 32.17 32.22 0.0M
2023-05-25 32.67 32.67 32.09 32.15 0.0M
2023-05-24 32.71 32.71 32.45 32.57 0.0M
2023-05-23 32.89 33.14 32.78 32.78 0.0M
2023-05-22 33.02 33.29 32.92 32.94 0.0M
2023-05-19 33.12 33.16 32.97 32.97 0.0M
2023-05-18 33.66 33.66 33.08 33.11 0.0M
2023-05-17 33.54 33.67 33.43 33.67 0.0M
2023-05-16 33.98 34.27 33.58 33.61 0.0M
2023-05-15 34.09 34.11 33.89 34.05 0.0M
2023-05-12 34.16 34.17 33.96 33.96 0.0M
2023-05-11 33.66 34.05 33.66 34.05 0.0M
2023-05-10 34.31 34.31 33.54 33.54 0.0M
2023-05-09 34.15 34.48 34.15 34.25 0.0M
2023-05-08 34.04 34.52 34.04 34.14 0.0M
2023-05-05 33.48 34.24 33.48 34.12 0.0M
2023-05-04 33.19 33.59 33.12 33.39 0.0M
2023-05-03 33.82 33.91 33.23 33.34 0.0M
2023-05-02 34.50 34.50 33.80 33.93 0.0M
2023-04-28 33.68 34.56 33.65 34.41 0.0M
2023-04-27 34.87 34.90 34.67 34.82 0.0M
2023-04-26 35.39 35.43 34.77 34.77 0.0M
2023-04-25 34.43 34.43 34.10 34.12 0.0M
2023-04-24 34.01 34.66 34.01 34.52 0.0M
2023-04-21 34.91 35.04 33.64 34.12 0.0M
2023-04-20 35.35 35.41 34.89 34.89 0.0M
2023-04-19 35.18 35.41 35.09 35.41 0.0M
2023-04-18 35.06 35.50 35.03 35.29 0.0M
2023-04-17 34.58 35.07 34.58 35.07 0.0M
2023-04-14 34.30 34.63 34.24 34.50 0.0M
2023-04-13 34.29 34.39 33.98 34.34 0.0M
2023-04-12 33.51 34.30 33.51 34.28 0.0M
2023-04-11 32.82 33.69 32.82 33.69 0.0M
2023-04-06 32.53 33.40 32.52 32.87 0.0M
2023-04-05 31.63 32.64 31.63 32.64 0.0M
2023-04-04 31.49 31.77 31.49 31.70 0.0M
2023-04-03 32.50 32.50 31.47 31.48 0.0M
2023-03-31 32.05 32.47 32.05 32.34 0.0M
2023-03-30 31.88 32.25 31.85 32.02 0.0M
2023-03-29 31.53 31.71 31.43 31.71 0.0M
2023-03-28 31.19 31.38 30.99 31.32 0.0M
2023-03-27 31.21 31.62 31.16 31.62 0.0M
2023-03-24 31.32 31.42 30.87 31.02 0.0M
2023-03-23 31.40 31.71 31.22 31.22 0.0M
2023-03-22 31.68 31.85 31.31 31.31 0.0M
2023-03-21 31.57 32.02 31.56 31.83 0.0M
2023-03-20 31.94 32.04 30.95 31.52 0.0M
2023-03-17 30.64 32.60 30.62 32.40 0.0M
2023-03-16 30.55 30.89 30.21 30.89 0.0M
2023-03-15 30.65 31.75 30.14 30.43 0.0M
2023-03-14 30.20 30.68 29.99 30.63 0.0M
2023-03-13 30.20 30.20 29.74 30.08 0.0M
2023-03-10 30.43 30.63 29.89 29.89 0.0M
2023-03-09 30.61 30.99 30.59 30.73 0.0M
2023-03-08 30.14 30.71 30.11 30.60 0.0M
2023-03-07 30.09 30.44 30.09 30.15 0.0M
2023-03-06 30.24 30.32 30.01 30.09 0.0M
2023-03-03 30.01 30.32 30.01 30.32 0.0M
2023-03-02 29.92 30.04 29.66 30.04 0.0M
2023-03-01 30.09 30.12 29.97 30.02 0.0M
2023-02-28 30.09 30.18 29.91 29.99 0.0M
2023-02-27 29.96 30.17 29.96 30.17 0.0M
2023-02-24 30.09 30.30 29.72 29.90 0.0M
2023-02-23 30.11 30.11 29.68 30.06 0.0M
2023-02-22 30.01 30.08 29.79 29.98 0.0M
2023-02-21 30.17 30.21 29.95 30.10 0.0M
2023-02-20 29.57 30.36 29.56 30.21 0.0M
2023-02-17 29.83 29.83 29.38 29.58 0.0M
2023-02-16 30.33 30.33 29.43 30.03 0.0M
2023-02-15 29.91 30.31 28.95 29.91 0.0M
2023-02-14 29.55 29.72 29.40 29.69 0.0M
2023-02-13 29.27 29.67 29.27 29.56 0.0M
2023-02-10 28.84 29.36 28.83 29.35 0.0M
2023-02-09 28.94 29.25 28.86 28.86 0.0M
2023-02-08 28.69 28.98 28.60 28.80 0.0M
2023-02-07 28.49 28.70 28.40 28.66 0.0M
2023-02-06 28.79 28.83 28.44 28.48 0.0M
2023-02-03 28.50 29.02 28.48 28.74 0.0M
2023-02-02 27.81 28.78 27.81 28.50 0.0M
2023-02-01 27.49 27.90 27.49 27.76 0.0M
2023-01-31 27.50 27.55 27.30 27.55 0.0M
2023-01-30 27.65 27.72 27.56 27.56 0.0M
2023-01-27 27.91 27.91 27.80 27.83 0.0M
2023-01-26 27.74 27.93 27.70 27.93 0.0M
2023-01-25 27.48 27.72 27.35 27.72 0.0M
2023-01-24 28.01 28.02 27.52 27.55 0.0M
2023-01-23 27.78 27.97 27.70 27.96 0.0M
2023-01-20 27.60 27.97 27.43 27.76 0.0M
2023-01-19 28.01 28.01 27.49 27.60 0.0M
2023-01-18 27.91 28.33 27.90 28.06 0.0M
2023-01-17 28.44 28.48 27.85 27.88 0.0M
2023-01-16 28.26 28.70 28.26 28.45 0.0M
2023-01-13 28.89 28.91 28.22 28.27 0.0M
2023-01-12 28.77 28.98 28.76 28.89 0.0M
2023-01-11 28.89 29.00 28.78 28.82 0.0M
2023-01-10 28.91 29.09 28.85 28.91 0.0M
2023-01-09 29.05 29.28 28.95 28.95 0.0M
2023-01-06 28.92 29.07 28.84 29.03 0.0M
2023-01-05 28.37 29.05 28.37 28.81 0.0M
2023-01-04 28.35 28.73 28.35 28.50 0.0M
2023-01-03 28.35 28.74 28.23 28.29 0.0M
2023-01-02 27.41 28.91 27.41 28.50 0.0M