Vertex

VRTX
🏛️ ドイツ →
335.65
最終更新: 2025-09-30
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
2023-12-29 368.95 369.65 368.95 369.65 0.0M
2023-12-28 366.40 366.40 363.35 363.35 0.0M
2023-12-27 370.25 370.25 366.80 366.80 0.0M
2023-12-22 362.85 362.85 362.85 362.85 0.0M
2023-12-21 365.75 365.75 365.75 365.75 0.0M
2023-12-20 366.95 369.70 366.40 366.40 0.0M
2023-12-19 369.35 369.35 369.05 369.05 0.0M
2023-12-18 376.05 377.00 372.25 372.25 0.0M
2023-12-15 369.85 375.75 369.85 375.75 0.0M
2023-12-14 373.40 377.50 361.35 363.45 0.0M
2023-12-13 330.80 370.85 330.80 370.85 0.0M
2023-12-12 330.10 330.95 330.10 330.95 0.0M
2023-12-11 326.20 331.30 325.85 331.30 0.0M
2023-12-08 327.30 327.30 327.30 327.30 0.0M
2023-12-07 327.30 327.30 325.00 325.00 0.0M
2023-12-06 328.50 330.30 328.50 330.30 0.0M
2023-12-05 322.10 322.10 322.10 322.10 0.0M
2023-12-04 322.10 323.70 321.75 323.70 0.0M
2023-12-01 324.60 325.70 324.60 325.15 0.0M
2023-11-30 319.55 319.55 319.55 319.55 0.0M
2023-11-29 315.10 318.65 315.10 318.65 0.0M
2023-11-28 321.10 321.10 320.70 320.70 0.0M
2023-11-27 322.90 322.90 319.95 319.95 0.0M
2023-11-24 323.00 325.20 321.10 321.10 0.0M
2023-11-23 323.00 323.00 323.00 323.00 0.0M
2023-11-22 324.50 328.05 324.50 326.50 0.0M
2023-11-21 324.75 325.50 324.75 325.50 0.0M
2023-11-20 320.40 325.85 320.25 325.85 0.0M
2023-11-17 315.55 320.20 315.55 320.20 0.0M
2023-11-16 321.25 323.65 319.50 319.50 0.0M
2023-11-15 340.20 342.55 325.90 325.90 0.0M
2023-11-14 353.40 353.40 349.90 349.90 0.0M
2023-11-13 348.55 349.80 348.45 349.40 0.0M
2023-11-10 345.30 345.30 345.30 345.30 0.0M
2023-11-09 351.20 351.20 351.20 351.20 0.0M
2023-11-08 352.85 356.05 352.85 356.05 0.0M
2023-11-07 353.00 353.00 353.00 353.00 0.0M
2023-11-06 351.00 359.55 351.00 359.55 0.0M
2023-11-03 353.75 355.60 353.75 354.65 0.0M
2023-11-02 347.75 351.25 347.75 351.25 0.0M
2023-11-01 341.75 341.75 341.75 341.75 0.0M
2023-10-31 336.20 336.20 336.20 336.20 0.0M
2023-10-30 336.60 338.80 336.60 337.10 0.0M
2023-10-27 342.15 342.15 334.95 334.95 0.0M
2023-10-26 341.90 341.90 341.90 341.90 0.0M
2023-10-25 347.45 347.45 347.45 347.45 0.0M
2023-10-24 344.10 348.45 344.10 348.00 0.0M
2023-10-23 341.95 344.90 341.95 344.90 0.0M
2023-10-20 343.55 343.55 343.55 343.55 0.0M
2023-10-19 347.50 349.80 343.25 343.25 0.0M
2023-10-18 351.75 351.75 351.75 351.75 0.0M
2023-10-17 353.55 353.55 353.40 353.40 0.0M
2023-10-16 352.10 352.10 352.10 352.10 0.0M
2023-10-13 348.20 349.95 348.20 349.95 0.0M
2023-10-12 343.35 345.25 343.35 345.25 0.0M
2023-10-11 339.20 339.20 339.20 339.20 0.0M
2023-10-10 335.40 338.85 335.05 338.50 0.0M
2023-10-09 339.30 342.55 336.00 336.00 0.0M
2023-10-06 335.75 335.75 335.75 335.75 0.0M
2023-10-05 334.60 335.85 334.60 335.85 0.0M
2023-10-04 328.10 328.10 328.10 328.10 0.0M
2023-10-03 331.20 331.20 331.20 331.20 0.0M
2023-10-02 329.20 330.00 329.20 330.00 0.0M
2023-09-29 332.70 333.25 330.80 330.80 0.0M
2023-09-28 332.10 332.10 331.25 331.25 0.0M
2023-09-27 332.75 332.75 332.75 332.75 0.0M
2023-09-26 329.55 330.85 329.55 330.85 0.0M
2023-09-25 328.25 328.85 327.50 327.50 0.0M
2023-09-22 332.35 334.35 332.35 334.35 0.0M
2023-09-21 330.40 330.40 330.40 330.40 0.0M
2023-09-20 334.35 334.35 334.35 334.35 0.0M
2023-09-19 328.60 328.60 328.60 328.60 0.0M
2023-09-18 326.50 326.85 326.25 326.25 0.0M
2023-09-15 327.75 330.00 327.75 330.00 0.0M
2023-09-14 322.25 322.25 322.25 322.25 0.0M
2023-09-13 321.35 321.35 321.35 321.35 0.0M
2023-09-12 322.55 325.15 322.50 322.50 0.0M
2023-09-11 319.45 321.15 319.45 321.15 0.0M
2023-09-08 320.55 320.55 320.55 320.55 0.0M
2023-09-07 320.00 320.60 320.00 320.60 0.0M
2023-09-06 323.60 323.60 323.45 323.45 0.0M
2023-09-05 324.25 325.80 324.25 325.80 0.0M
2023-09-04 324.80 325.55 324.80 325.55 0.0M
2023-09-01 320.85 323.05 320.85 323.05 0.0M
2023-08-31 321.00 323.10 320.95 323.10 0.0M
2023-08-30 322.30 322.30 321.30 321.30 0.0M
2023-08-29 324.30 324.30 324.30 324.30 0.0M
2023-08-28 323.65 323.65 323.65 323.65 0.0M
2023-08-25 321.15 321.85 321.15 321.85 0.0M
2023-08-24 322.70 322.95 322.70 322.95 0.0M
2023-08-23 322.75 322.75 322.75 322.75 0.0M
2023-08-22 320.45 320.45 320.45 320.45 0.0M
2023-08-21 316.60 316.60 316.60 316.60 0.0M
2023-08-18 314.50 317.90 314.50 317.90 0.0M
2023-08-17 314.45 317.00 314.45 317.00 0.0M
2023-08-16 320.00 320.00 315.50 315.50 0.0M
2023-08-15 318.15 318.15 318.15 318.15 0.0M
2023-08-14 318.85 320.95 318.85 320.45 0.0M
2023-08-11 315.20 316.40 315.20 316.40 0.0M
2023-08-10 314.45 315.20 314.45 315.20 0.0M
2023-08-09 313.65 315.55 313.25 313.25 0.0M
2023-08-08 312.45 318.65 312.45 315.05 0.0M
2023-08-07 312.50 313.00 310.00 313.00 0.0M
2023-08-04 317.50 319.65 311.90 313.75 0.0M
2023-08-03 328.80 328.80 327.90 327.90 0.0M
2023-08-02 314.60 327.05 314.60 327.05 0.0M
2023-08-01 319.55 321.35 316.50 316.50 0.0M
2023-07-31 320.70 321.95 319.10 319.10 0.0M
2023-07-28 318.50 320.75 318.50 320.75 0.0M
2023-07-27 316.85 316.85 316.85 316.85 0.0M
2023-07-26 324.75 324.75 324.75 324.75 0.0M
2023-07-25 321.55 321.55 321.55 321.55 0.0M
2023-07-24 324.75 324.75 324.75 324.75 0.0M
2023-07-21 324.40 326.30 324.40 326.30 0.0M
2023-07-20 319.30 325.35 319.30 325.35 0.0M
2023-07-19 319.40 323.15 318.80 323.15 0.0M
2023-07-18 317.70 318.40 316.25 316.85 0.0M
2023-07-17 313.00 313.00 313.00 313.00 0.0M
2023-07-14 310.00 310.25 310.00 310.25 0.0M
2023-07-13 310.15 310.15 310.15 310.15 0.0M
2023-07-12 311.15 311.15 310.10 310.10 0.0M
2023-07-11 312.10 314.35 312.10 314.35 0.0M
2023-07-10 307.15 307.15 307.15 307.15 0.0M
2023-07-07 316.30 317.05 310.00 310.00 0.0M
2023-07-06 319.35 319.35 319.35 319.35 0.0M
2023-07-05 319.00 319.00 317.90 317.90 0.0M
2023-07-04 318.30 318.70 318.30 318.70 0.0M
2023-07-03 321.90 322.90 316.35 316.35 0.0M
2023-06-30 320.05 320.05 320.05 320.05 0.0M
2023-06-29 321.10 321.10 321.10 321.10 0.0M
2023-06-28 315.85 319.60 315.85 319.60 0.0M
2023-06-27 317.75 317.75 317.40 317.40 0.0M
2023-06-26 319.50 319.50 319.50 319.50 0.0M
2023-06-23 316.85 316.90 316.85 316.90 0.0M
2023-06-22 311.15 312.35 310.90 312.35 0.0M
2023-06-21 314.15 314.40 314.15 314.15 0.0M
2023-06-20 317.55 317.55 315.30 315.30 0.0M
2023-06-19 317.60 317.80 317.60 317.80 0.0M
2023-06-16 317.95 317.95 317.95 317.95 0.0M
2023-06-15 314.10 316.85 314.10 316.85 0.0M
2023-06-14 316.40 316.40 313.40 313.40 0.0M
2023-06-13 315.25 316.40 315.25 315.95 0.0M
2023-06-12 310.70 310.70 310.70 310.70 0.0M
2023-06-09 307.90 307.90 307.90 307.90 0.0M
2023-06-08 302.00 302.00 302.00 302.00 0.0M
2023-06-07 308.55 308.55 308.55 308.55 0.0M
2023-06-06 310.75 310.75 309.05 309.80 0.0M
2023-06-05 311.20 313.25 311.20 312.45 0.0M
2023-06-02 299.75 299.75 299.75 299.75 0.0M
2023-06-01 302.30 302.30 302.30 302.30 0.0M
2023-05-31 302.70 302.70 302.70 302.70 0.0M
2023-05-30 308.15 309.70 300.65 300.65 0.0M
2023-05-29 307.10 307.10 307.10 307.10 0.0M
2023-05-26 308.60 309.00 308.60 309.00 0.0M
2023-05-25 306.50 310.65 306.50 310.65 0.0M
2023-05-24 308.45 308.45 308.45 308.45 0.0M
2023-05-23 313.95 313.95 313.95 313.95 0.0M
2023-05-22 314.95 316.40 314.95 316.40 0.0M
2023-05-19 319.25 319.25 319.25 319.25 0.0M
2023-05-18 313.85 313.85 313.85 313.85 0.0M
2023-05-17 317.25 318.80 317.25 318.80 0.0M
2023-05-16 319.25 319.25 319.25 319.25 0.0M
2023-05-15 319.25 319.25 319.25 319.25 0.0M
2023-05-12 320.15 322.70 320.15 322.70 0.0M
2023-05-11 320.15 321.75 318.80 318.80 0.0M
2023-05-10 313.80 313.80 313.80 313.80 0.0M
2023-05-09 312.00 312.00 311.90 311.90 0.0M
2023-05-08 314.45 314.45 314.45 314.45 0.0M
2023-05-05 313.80 313.80 313.80 313.80 0.0M
2023-05-04 312.05 312.05 312.05 312.05 0.0M
2023-05-03 313.70 313.70 313.70 313.70 0.0M
2023-05-02 304.00 316.20 304.00 316.20 0.0M
2023-04-28 307.30 307.30 302.35 302.35 0.0M
2023-04-27 291.95 291.95 291.95 291.95 0.0M
2023-04-26 302.00 302.00 300.40 300.40 0.0M
2023-04-25 299.95 305.95 299.95 305.95 0.0M
2023-04-24 299.70 300.85 299.70 300.85 0.0M
2023-04-21 299.35 303.40 299.35 303.40 0.0M
2023-04-20 298.50 299.80 298.50 299.80 0.0M
2023-04-19 295.95 295.95 295.95 295.95 0.0M
2023-04-18 298.70 298.70 298.70 298.70 0.0M
2023-04-17 303.15 303.15 303.15 303.15 0.0M
2023-04-14 299.95 299.95 299.95 299.95 0.0M
2023-04-13 296.30 296.30 296.30 296.30 0.0M
2023-04-12 296.40 296.40 296.40 296.40 0.0M
2023-04-11 296.05 296.05 295.60 295.60 0.0M
2023-04-06 294.25 294.25 294.25 294.25 0.0M
2023-04-05 286.00 294.10 286.00 294.10 0.0M
2023-04-04 289.40 289.40 289.40 289.40 0.0M
2023-04-03 290.40 290.40 289.40 289.40 0.0M
2023-03-31 285.60 288.15 285.60 288.15 0.0M
2023-03-30 289.20 289.20 289.20 289.20 0.0M
2023-03-29 289.30 291.00 289.30 290.70 0.0M
2023-03-28 284.75 284.75 284.75 284.75 0.0M
2023-03-27 292.40 292.40 288.75 288.75 0.0M
2023-03-24 280.85 292.45 280.85 292.45 0.0M
2023-03-23 273.05 273.05 273.05 273.05 0.0M
2023-03-22 280.10 280.10 280.10 280.10 0.0M
2023-03-21 278.50 280.35 278.50 279.75 0.0M
2023-03-20 274.00 280.00 274.00 280.00 0.0M
2023-03-17 281.35 281.85 278.65 278.65 0.0M
2023-03-16 277.20 277.20 277.20 277.20 0.0M
2023-03-15 275.00 278.35 275.00 278.35 0.0M
2023-03-14 275.95 275.95 275.00 275.00 0.0M
2023-03-13 269.50 274.80 268.25 274.80 0.0M
2023-03-10 269.10 269.10 269.10 269.10 0.0M
2023-03-09 269.05 272.05 269.05 272.05 0.0M
2023-03-08 271.20 271.20 270.80 270.80 0.0M
2023-03-07 272.35 272.35 272.35 272.35 0.0M
2023-03-06 273.55 273.55 271.90 271.90 0.0M
2023-03-03 272.60 272.60 272.25 272.25 0.0M
2023-03-02 272.55 272.55 272.55 272.55 0.0M
2023-03-01 273.10 273.10 273.10 273.10 0.0M
2023-02-28 270.65 270.75 270.65 270.75 0.0M
2023-02-27 273.10 273.10 270.55 270.55 0.0M
2023-02-24 274.90 274.90 274.90 274.90 0.0M
2023-02-23 276.80 276.80 276.80 276.80 0.0M
2023-02-22 273.85 273.85 273.85 273.85 0.0M
2023-02-21 273.05 273.55 273.05 273.55 0.0M
2023-02-20 273.95 273.95 273.40 273.40 0.0M
2023-02-17 272.80 274.10 272.80 274.10 0.0M
2023-02-16 278.30 278.30 278.30 278.30 0.0M
2023-02-15 278.65 278.65 278.65 278.65 0.0M
2023-02-14 279.00 279.00 277.85 277.85 0.0M
2023-02-13 277.35 277.35 277.35 277.35 0.0M
2023-02-10 270.95 270.95 270.95 270.95 0.0M
2023-02-09 273.25 273.25 273.25 273.25 0.0M
2023-02-08 286.60 286.60 286.60 286.60 0.0M
2023-02-07 283.25 283.25 283.25 283.25 0.0M
2023-02-06 277.45 286.40 277.45 286.00 0.0M
2023-02-03 277.55 280.75 277.55 280.75 0.0M
2023-02-02 287.75 289.85 279.80 279.80 0.0M
2023-02-01 295.85 295.85 295.80 295.80 0.0M
2023-01-31 294.25 294.25 294.25 294.25 0.0M
2023-01-30 294.30 294.75 294.15 294.75 0.0M
2023-01-27 294.00 294.00 294.00 294.00 0.0M
2023-01-26 288.25 290.05 288.25 290.05 0.0M
2023-01-25 286.15 286.15 286.15 286.15 0.0M
2023-01-24 285.55 285.55 285.55 285.55 0.0M
2023-01-23 283.25 283.25 283.25 283.25 0.0M
2023-01-20 283.85 286.30 283.85 286.30 0.0M
2023-01-19 285.90 285.90 285.90 285.90 0.0M
2023-01-18 288.70 288.70 286.80 286.80 0.0M
2023-01-17 276.65 287.25 276.65 287.25 0.0M
2023-01-16 276.65 278.45 276.65 278.45 0.0M
2023-01-13 272.00 272.70 272.00 272.70 0.0M
2023-01-12 270.65 270.65 270.15 270.15 0.0M
2023-01-11 267.60 267.60 267.60 267.60 0.0M
2023-01-10 262.70 262.70 262.70 262.70 0.0M
2023-01-09 273.00 273.00 265.80 265.80 0.0M
2023-01-06 273.70 274.80 273.70 274.80 0.0M
2023-01-05 269.45 272.15 269.45 272.15 0.0M
2023-01-04 270.00 270.00 270.00 270.00 0.0M
2023-01-03 270.95 270.95 270.95 270.95 0.0M
2023-01-02 269.30 269.30 269.30 269.30 0.0M