Vertex

VRTX
🏛️ ドイツ →
328.90
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
2025-09-29 328.75 328.90 328.75 328.90 0.0M
2025-09-26 324.60 328.10 324.60 328.10 0.0M
2025-09-25 319.75 319.75 319.75 319.75 0.0M
2025-09-24 320.75 320.75 320.75 320.75 0.0M
2025-09-23 324.00 324.00 323.95 323.95 0.0M
2025-09-22 325.40 325.40 324.20 324.20 0.0M
2025-09-19 327.70 327.70 327.70 327.70 0.0M
2025-09-18 328.40 328.40 328.40 328.40 0.0M
2025-09-17 329.10 329.10 329.00 329.00 0.0M
2025-09-16 333.30 335.10 327.80 327.80 0.0M
2025-09-15 337.15 337.15 334.60 334.60 0.0M
2025-09-12 336.90 336.90 336.90 336.90 0.0M
2025-09-11 331.10 331.10 331.10 331.10 0.0M
2025-09-10 337.45 338.00 337.45 338.00 0.0M
2025-09-09 334.55 334.55 333.70 333.70 0.0M
2025-09-08 336.95 338.25 336.95 338.25 0.0M
2025-09-05 338.75 338.75 338.75 338.75 0.0M
2025-09-04 338.85 338.85 338.85 338.85 0.0M
2025-09-03 344.00 344.10 344.00 344.10 0.0M
2025-09-02 333.40 333.40 333.40 333.40 0.0M
2025-09-01 332.00 332.00 332.00 332.00 0.0M
2025-08-29 334.95 334.95 334.50 334.50 0.0M
2025-08-28 332.95 332.95 332.80 332.80 0.0M
2025-08-27 330.65 330.65 330.65 330.65 0.0M
2025-08-26 333.10 333.10 330.00 330.00 0.0M
2025-08-25 336.15 336.85 335.20 335.20 0.0M
2025-08-22 342.30 343.80 340.65 340.65 0.0M
2025-08-21 337.45 338.40 337.45 338.40 0.0M
2025-08-20 335.20 335.20 335.20 335.20 0.0M
2025-08-19 332.85 334.65 332.85 334.60 0.0M
2025-08-18 334.70 334.85 334.70 334.85 0.0M
2025-08-15 334.55 334.55 334.55 334.55 0.0M
2025-08-14 337.05 337.05 337.05 337.05 0.0M
2025-08-13 330.35 334.50 330.35 334.50 0.0M
2025-08-12 323.15 329.40 321.60 329.40 0.0M
2025-08-11 313.75 323.80 313.75 323.80 0.0M
2025-08-08 323.00 324.15 315.55 315.55 0.0M
2025-08-07 329.15 333.00 323.20 323.20 0.0M
2025-08-06 323.10 332.00 323.10 330.50 0.0M
2025-08-05 347.05 355.95 324.90 324.90 0.0M
2025-08-04 399.00 399.00 399.00 399.00 0.0M
2025-08-01 398.35 399.00 398.35 399.00 0.0M
2025-07-31 410.80 410.90 410.10 410.35 0.0M
2025-07-30 404.45 404.45 403.85 404.10 0.0M
2025-07-29 397.40 403.35 397.40 403.35 0.0M
2025-07-28 399.45 399.45 399.45 399.45 0.0M
2025-07-25 400.85 400.85 400.85 400.85 0.0M
2025-07-24 404.05 404.05 404.05 404.05 0.0M
2025-07-23 399.70 402.50 399.70 402.50 0.0M
2025-07-22 391.00 391.00 391.00 391.00 0.0M
2025-07-21 394.10 394.10 393.95 393.95 0.0M
2025-07-18 397.90 397.90 397.90 397.90 0.0M
2025-07-17 403.00 403.00 403.00 403.00 0.0M
2025-07-16 397.25 401.10 397.25 401.10 0.0M
2025-07-15 403.85 403.85 403.85 403.85 0.0M
2025-07-14 399.35 406.50 399.35 406.50 0.0M
2025-07-11 409.25 409.25 409.25 409.25 0.0M
2025-07-10 406.30 407.15 406.30 407.15 0.0M
2025-07-09 397.00 397.00 397.00 397.00 0.0M
2025-07-08 390.40 390.40 390.40 390.40 0.0M
2025-07-07 388.95 390.80 388.95 390.80 0.0M
2025-07-04 388.50 388.75 388.50 388.75 0.0M
2025-07-03 386.20 388.80 386.20 388.80 0.0M
2025-07-02 382.50 382.50 382.50 382.50 0.0M
2025-07-01 376.40 376.50 376.40 376.50 0.0M
2025-06-30 375.90 378.50 375.90 378.50 0.0M
2025-06-27 376.95 379.60 376.50 379.60 0.0M
2025-06-26 380.70 380.70 380.30 380.30 0.0M
2025-06-25 385.90 389.60 385.90 389.60 0.0M
2025-06-24 383.45 383.45 383.45 383.45 0.0M
2025-06-23 381.60 385.70 381.60 383.75 0.0M
2025-06-20 387.15 387.15 383.55 383.55 0.0M
2025-06-19 390.15 390.15 390.15 390.15 0.0M
2025-06-18 382.90 382.90 382.90 382.90 0.0M
2025-06-17 388.35 389.50 388.35 389.50 0.0M
2025-06-16 394.15 394.15 393.15 393.15 0.0M
2025-06-13 394.55 394.55 394.55 394.55 0.0M
2025-06-12 391.20 391.20 391.20 391.20 0.0M
2025-06-11 393.95 393.95 393.95 393.95 0.0M
2025-06-10 389.70 389.70 389.70 389.70 0.0M
2025-06-09 392.95 395.15 392.95 395.15 0.0M
2025-06-06 387.70 387.70 387.70 387.70 0.0M
2025-06-05 389.80 390.55 389.80 390.55 0.0M
2025-06-04 391.60 391.60 390.70 390.70 0.0M
2025-06-03 388.15 388.15 388.15 388.15 0.0M
2025-06-02 386.00 388.95 386.00 388.95 0.0M
2025-05-30 392.75 392.75 392.75 392.75 0.0M
2025-05-29 395.00 395.00 392.05 392.05 0.0M
2025-05-28 392.95 392.95 392.95 392.95 0.0M
2025-05-27 382.05 382.05 382.05 382.05 0.0M
2025-05-26 382.35 387.10 382.35 385.25 0.0M
2025-05-23 383.30 383.30 383.00 383.00 0.0M
2025-05-22 382.85 382.85 382.85 382.85 0.0M
2025-05-21 391.80 392.45 391.80 392.45 0.0M
2025-05-20 390.60 390.60 389.50 389.50 0.0M
2025-05-19 387.85 390.55 387.85 390.55 0.0M
2025-05-16 385.95 388.70 385.95 388.70 0.0M
2025-05-15 374.70 387.10 372.75 387.10 0.0M
2025-05-14 384.95 384.95 374.35 374.35 0.0M
2025-05-13 394.20 394.20 391.90 391.90 0.0M
2025-05-12 377.20 396.05 365.10 396.05 0.0M
2025-05-09 381.05 383.65 381.05 383.65 0.0M
2025-05-08 383.60 383.60 375.75 376.25 0.0M
2025-05-07 394.80 397.60 394.80 397.60 0.0M
2025-05-06 428.55 428.55 379.85 392.10 0.0M
2025-05-05 440.10 440.10 440.10 440.10 0.0M
2025-05-02 441.20 441.20 441.20 441.20 0.0M
2025-04-30 440.40 440.40 440.40 440.40 0.0M
2025-04-29 434.80 434.80 434.80 434.80 0.0M
2025-04-28 432.45 432.45 432.45 432.45 0.0M
2025-04-25 433.50 433.50 431.90 431.90 0.0M
2025-04-24 432.30 432.30 432.30 432.30 0.0M
2025-04-23 432.10 440.00 432.10 440.00 0.0M
2025-04-22 416.55 420.35 416.55 420.35 0.0M
2025-04-17 427.70 427.70 427.70 427.70 0.0M
2025-04-16 436.40 436.40 436.40 436.40 0.0M
2025-04-15 435.25 444.00 435.25 444.00 0.0M
2025-04-14 420.75 420.75 420.75 420.75 0.0M
2025-04-11 424.20 424.20 411.20 416.25 0.0M
2025-04-10 439.95 439.95 424.75 424.75 0.0M
2025-04-09 424.15 424.15 411.55 416.30 0.0M
2025-04-08 431.95 431.95 431.95 431.95 0.0M
2025-04-07 407.55 421.25 407.55 421.25 0.0M
2025-04-04 434.45 446.80 434.45 446.20 0.0M
2025-04-03 432.80 438.75 431.10 438.75 0.0M
2025-04-02 447.30 447.30 447.30 447.30 0.0M
2025-04-01 446.20 452.90 446.20 452.90 0.0M
2025-03-31 455.15 455.15 445.30 450.10 0.0M
2025-03-28 464.10 464.10 459.85 459.85 0.0M
2025-03-27 463.80 467.45 463.80 467.45 0.0M
2025-03-26 470.95 470.95 464.00 464.00 0.0M
2025-03-25 472.35 475.00 472.35 475.00 0.0M
2025-03-24 463.35 463.35 463.35 463.35 0.0M
2025-03-21 469.75 469.75 469.75 469.75 0.0M
2025-03-20 469.30 469.30 469.30 469.30 0.0M
2025-03-19 469.80 469.80 466.85 466.85 0.0M
2025-03-18 468.85 472.00 468.85 470.50 0.0M
2025-03-17 464.45 471.15 464.45 471.15 0.0M
2025-03-14 464.30 466.10 462.85 463.75 0.0M
2025-03-13 451.90 467.50 451.90 464.00 0.0M
2025-03-12 444.10 450.90 444.10 450.90 0.0M
2025-03-11 459.05 459.05 459.05 459.05 0.0M
2025-03-10 448.15 463.25 448.15 463.25 0.0M
2025-03-07 447.30 453.65 447.30 453.65 0.0M
2025-03-06 453.55 453.55 450.80 450.80 0.0M
2025-03-05 457.20 457.20 448.50 448.50 0.0M
2025-03-04 459.45 460.25 459.45 460.25 0.0M
2025-03-03 463.20 467.05 461.85 466.05 0.0M
2025-02-28 453.90 465.25 453.90 465.25 0.0M
2025-02-27 456.70 456.70 455.95 455.95 0.0M
2025-02-26 456.95 459.00 456.95 459.00 0.0M
2025-02-25 458.40 463.15 454.00 454.00 0.0M
2025-02-24 459.95 464.00 459.95 464.00 0.0M
2025-02-21 457.30 461.55 457.30 461.55 0.0M
2025-02-20 450.15 455.00 450.15 455.00 0.0M
2025-02-19 443.45 443.45 443.45 443.45 0.0M
2025-02-18 442.30 444.80 435.65 435.65 0.0M
2025-02-17 440.90 444.05 440.55 444.05 0.0M
2025-02-14 441.15 441.15 439.30 439.30 0.0M
2025-02-13 433.20 440.85 433.20 440.85 0.0M
2025-02-12 437.50 437.50 429.90 429.90 0.0M
2025-02-11 452.75 453.70 440.55 443.10 0.0M
2025-02-10 454.30 458.10 451.55 451.55 0.0M
2025-02-07 462.00 462.00 462.00 462.00 0.0M
2025-02-06 470.00 475.95 467.15 467.15 0.0M
2025-02-05 461.60 470.25 461.60 470.25 0.0M
2025-02-04 455.30 462.30 453.90 462.30 0.0M
2025-02-03 440.45 458.60 440.45 458.60 0.0M
2025-01-31 458.75 463.05 439.05 445.15 0.0M
2025-01-30 423.95 424.55 423.95 424.55 0.0M
2025-01-29 421.45 421.45 421.45 421.45 0.0M
2025-01-28 422.55 427.60 422.35 422.35 0.0M
2025-01-27 417.35 418.85 414.85 415.15 0.0M
2025-01-24 418.70 420.10 418.70 420.10 0.0M
2025-01-23 409.70 411.80 409.70 411.80 0.0M
2025-01-22 410.20 410.20 410.20 410.20 0.0M
2025-01-21 405.65 410.25 405.65 409.25 0.0M
2025-01-20 410.20 410.20 410.20 410.20 0.0M
2025-01-17 404.20 408.70 404.05 408.70 0.0M
2025-01-16 411.15 411.15 411.15 411.15 0.0M
2025-01-15 398.70 402.30 398.70 402.30 0.0M
2025-01-14 402.35 403.50 401.55 401.55 0.0M
2025-01-13 398.35 401.70 398.35 401.70 0.0M
2025-01-10 399.95 399.95 398.45 398.45 0.0M
2025-01-09 398.70 400.00 398.70 400.00 0.0M
2025-01-08 393.60 396.00 393.60 395.90 0.0M
2025-01-07 385.85 391.15 385.85 391.15 0.0M
2025-01-06 394.50 394.50 388.75 388.75 0.0M
2025-01-03 396.80 396.80 395.05 395.05 0.0M
2025-01-02 388.90 390.40 388.90 390.40 0.0M