Ventas

VTR
🏛️ ドイツ →
58.24
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
2025-09-30 58.24 58.24 58.24 58.24 0.0M
2025-09-29 58.74 58.74 58.74 58.74 0.0M
2025-09-26 58.16 58.16 58.16 58.16 0.0M
2025-09-25 58.08 58.08 58.08 58.08 0.0M
2025-09-24 57.88 57.88 57.88 57.88 0.0M
2025-09-23 56.64 56.64 56.64 56.64 0.0M
2025-09-22 56.82 56.82 56.82 56.82 0.0M
2025-09-19 57.44 57.44 57.44 57.44 0.0M
2025-09-18 56.98 56.98 56.98 56.98 0.0M
2025-09-17 57.10 57.10 57.10 57.10 0.0M
2025-09-16 59.06 59.06 59.06 59.06 0.0M
2025-09-15 59.22 59.22 59.22 59.22 0.0M
2025-09-12 58.96 58.96 58.96 58.96 0.0M
2025-09-11 58.94 58.94 58.94 58.94 0.0M
2025-09-10 57.98 57.98 57.98 57.98 0.0M
2025-09-09 57.58 57.58 57.58 57.58 0.0M
2025-09-08 57.70 57.70 57.70 57.70 0.0M
2025-09-05 57.82 57.82 57.82 57.82 0.0M
2025-09-04 57.54 57.54 57.54 57.54 0.0M
2025-09-03 57.86 57.86 57.86 57.86 0.0M
2025-09-02 57.86 57.86 57.86 57.86 0.0M
2025-09-01 57.74 57.74 57.74 57.74 0.0M
2025-08-29 57.52 57.52 57.52 57.52 0.0M
2025-08-28 58.12 58.12 58.12 58.12 0.0M
2025-08-27 57.92 57.92 57.92 57.92 0.0M
2025-08-26 57.88 57.88 57.88 57.88 0.0M
2025-08-25 57.62 57.62 57.62 57.62 0.0M
2025-08-22 59.38 59.90 59.38 59.90 0.0M
2025-08-21 59.10 59.10 59.10 59.10 0.0M
2025-08-20 57.98 57.98 57.98 57.98 0.0M
2025-08-19 57.32 57.32 57.32 57.32 0.0M
2025-08-18 57.68 57.68 57.68 57.68 0.0M
2025-08-15 58.06 58.06 58.06 58.06 0.0M
2025-08-14 57.78 57.78 57.78 57.78 0.0M
2025-08-13 58.34 58.34 58.34 58.34 0.0M
2025-08-12 58.74 58.74 58.74 58.74 0.0M
2025-08-11 58.56 58.56 58.56 58.56 0.0M
2025-08-08 58.76 58.76 58.76 58.76 0.0M
2025-08-07 58.40 58.40 58.40 58.40 0.0M
2025-08-06 59.32 59.32 59.32 59.32 0.0M
2025-08-05 58.92 58.92 58.92 58.92 0.0M
2025-08-04 58.20 58.20 58.20 58.20 0.0M
2025-08-01 58.32 58.32 58.32 58.32 0.0M
2025-07-31 57.86 57.86 57.86 57.86 0.0M
2025-07-30 57.62 57.62 57.62 57.62 0.0M
2025-07-29 56.16 56.16 56.16 56.16 0.0M
2025-07-28 56.60 56.60 56.60 56.60 0.0M
2025-07-25 56.96 56.96 56.96 56.96 0.0M
2025-07-24 56.86 56.86 56.86 56.86 0.0M
2025-07-23 57.10 57.10 57.10 57.10 0.0M
2025-07-22 56.58 56.58 56.58 56.58 0.0M
2025-07-21 56.36 56.90 56.36 56.90 0.0M
2025-07-18 56.12 56.12 56.12 56.12 0.0M
2025-07-17 56.14 56.14 56.14 56.14 0.0M
2025-07-16 55.74 55.74 55.74 55.74 0.0M
2025-07-15 55.92 55.92 55.92 55.92 0.0M
2025-07-14 54.90 54.90 54.90 54.90 0.0M
2025-07-11 53.72 53.72 53.72 53.72 0.0M
2025-07-10 53.10 53.10 53.10 53.10 0.0M
2025-07-09 53.28 53.28 53.28 53.28 0.0M
2025-07-08 53.40 53.40 53.40 53.40 0.0M
2025-07-07 53.08 53.08 53.08 53.08 0.0M
2025-07-04 53.10 53.10 53.10 53.10 0.0M
2025-07-03 53.14 53.14 53.14 53.14 0.0M
2025-07-02 53.18 53.18 53.18 53.18 0.0M
2025-07-01 53.28 53.28 53.28 53.28 0.0M
2025-06-30 53.30 53.30 53.30 53.30 0.0M
2025-06-27 54.02 54.02 54.02 54.02 0.0M
2025-06-26 54.22 54.22 54.22 54.22 0.0M
2025-06-25 54.32 54.82 54.32 54.82 0.0M
2025-06-24 54.84 54.84 54.84 54.84 0.0M
2025-06-23 53.88 53.88 53.88 53.88 0.0M
2025-06-20 54.02 54.02 54.02 54.02 0.0M
2025-06-19 54.32 54.32 54.32 54.32 0.0M
2025-06-18 54.32 54.32 54.32 54.32 0.0M
2025-06-17 53.86 53.86 53.86 53.86 0.0M
2025-06-16 55.14 55.14 55.14 55.14 0.0M
2025-06-13 54.32 54.32 54.32 54.32 0.0M
2025-06-12 54.54 54.54 54.54 54.54 0.0M
2025-06-11 55.14 55.14 55.14 55.14 0.0M
2025-06-10 54.56 54.56 54.56 54.56 0.0M
2025-06-09 55.38 55.38 55.38 55.38 0.0M
2025-06-06 55.26 55.26 55.26 55.26 0.0M
2025-06-05 55.10 55.10 55.10 55.10 0.0M
2025-06-04 55.40 55.40 55.40 55.40 0.0M
2025-06-03 55.68 55.68 55.68 55.68 0.0M
2025-06-02 55.94 55.94 55.94 55.94 0.0M
2025-05-30 56.44 56.44 56.44 56.44 0.0M
2025-05-29 57.16 57.16 57.16 57.16 0.0M
2025-05-28 57.18 57.18 57.18 57.18 0.0M
2025-05-27 56.58 56.58 56.58 56.58 0.0M
2025-05-26 56.42 56.42 56.42 56.42 0.0M
2025-05-23 55.86 55.86 55.86 55.86 0.0M
2025-05-22 55.84 55.84 55.84 55.84 0.0M
2025-05-21 56.74 56.74 56.70 56.70 0.0M
2025-05-20 57.76 57.76 57.76 57.76 0.0M
2025-05-19 57.96 57.96 57.96 57.96 0.0M
2025-05-16 57.54 57.54 57.54 57.54 0.0M
2025-05-15 56.38 56.38 56.38 56.38 0.0M
2025-05-14 57.12 57.12 57.12 57.12 0.0M
2025-05-13 58.20 58.20 58.20 58.20 0.0M
2025-05-12 59.16 59.16 59.16 59.16 0.0M
2025-05-09 58.10 58.10 58.10 58.10 0.0M
2025-05-08 58.46 58.46 58.46 58.46 0.0M
2025-05-07 57.92 57.92 57.92 57.92 0.0M
2025-05-06 58.46 58.46 58.46 58.46 0.0M
2025-05-05 58.12 58.12 58.12 58.12 0.0M
2025-05-02 57.52 57.52 57.52 57.52 0.0M
2025-04-30 60.38 60.38 60.38 60.38 0.0M
2025-04-29 59.90 59.90 59.90 59.90 0.0M
2025-04-28 59.46 59.46 59.46 59.46 0.0M
2025-04-25 60.12 60.12 60.12 60.12 0.0M
2025-04-24 59.96 59.96 59.96 59.96 0.0M
2025-04-23 60.42 61.38 60.42 61.38 0.0M
2025-04-22 57.56 57.56 57.56 57.56 0.0M
2025-04-17 59.70 59.70 59.70 59.70 0.0M
2025-04-16 58.90 58.90 58.90 58.90 0.0M
2025-04-15 58.96 58.96 58.96 58.96 0.0M
2025-04-14 58.06 58.06 58.06 58.06 0.0M
2025-04-11 58.54 58.54 58.54 58.54 0.0M
2025-04-10 59.50 59.50 59.50 59.50 0.0M
2025-04-09 56.08 56.08 55.00 55.00 0.0M
2025-04-08 59.04 59.30 59.04 59.30 0.0M
2025-04-07 56.86 57.94 56.86 57.94 0.0M
2025-04-04 62.42 62.42 61.86 62.10 0.0M
2025-04-03 61.70 64.18 61.70 64.18 0.0M
2025-04-02 63.80 63.80 63.80 63.80 0.0M
2025-04-01 63.14 63.14 63.14 63.14 0.0M
2025-03-31 62.70 62.70 62.70 62.70 0.0M
2025-03-28 62.72 62.72 62.72 62.72 0.0M
2025-03-27 63.22 63.22 63.22 63.22 0.0M
2025-03-26 62.44 62.44 62.44 62.44 0.0M
2025-03-25 62.96 62.96 62.96 62.96 0.0M
2025-03-24 61.92 62.70 61.92 62.70 0.0M
2025-03-21 62.32 62.32 62.32 62.32 0.0M
2025-03-20 62.00 62.00 62.00 62.00 0.0M
2025-03-19 62.32 62.40 62.32 62.40 0.0M
2025-03-18 62.32 62.32 62.32 62.32 0.0M
2025-03-17 61.00 61.00 61.00 61.00 0.0M
2025-03-14 61.22 61.22 61.22 61.22 0.0M
2025-03-13 60.68 60.68 60.68 60.68 0.0M
2025-03-12 61.06 61.06 61.06 61.06 0.0M
2025-03-11 62.06 62.06 62.06 62.06 0.0M
2025-03-10 62.12 62.12 62.12 62.12 0.0M
2025-03-07 62.30 62.30 62.30 62.30 0.0M
2025-03-06 64.92 64.92 64.92 64.92 0.0M
2025-03-05 65.66 65.66 65.66 65.66 0.0M
2025-03-04 66.76 66.76 66.76 66.76 0.0M
2025-03-03 66.16 66.16 66.16 66.16 0.0M
2025-02-28 65.72 65.72 65.72 65.72 0.0M
2025-02-27 65.00 65.00 65.00 65.00 0.0M
2025-02-26 64.70 64.70 64.70 64.70 0.0M
2025-02-25 64.40 64.40 64.40 64.40 0.0M
2025-02-24 62.82 62.82 62.82 62.82 0.0M
2025-02-21 63.42 63.42 63.42 63.42 0.0M
2025-02-20 63.80 63.80 63.80 63.80 0.0M
2025-02-19 63.58 63.58 63.58 63.58 0.0M
2025-02-18 63.44 63.44 63.44 63.44 0.0M
2025-02-17 63.18 63.26 63.18 63.26 0.0M
2025-02-14 61.86 62.64 61.86 62.64 0.0M
2025-02-13 57.64 57.64 57.64 57.64 0.0M
2025-02-12 57.22 57.22 57.04 57.04 0.0M
2025-02-11 57.58 57.58 57.58 57.58 0.0M
2025-02-10 58.52 58.52 58.52 58.52 0.0M
2025-02-07 58.02 58.02 58.02 58.02 0.0M
2025-02-06 58.38 58.38 58.38 58.38 0.0M
2025-02-05 57.52 57.52 57.52 57.52 0.0M
2025-02-04 59.20 59.20 59.20 59.20 0.0M
2025-02-03 57.84 57.84 57.84 57.84 0.0M
2025-01-31 57.70 57.70 57.70 57.70 0.0M
2025-01-30 57.04 57.04 57.04 57.04 0.0M
2025-01-29 57.98 57.98 57.54 57.54 0.0M
2025-01-28 58.74 58.74 58.74 58.74 0.0M
2025-01-27 57.38 57.72 57.38 57.64 0.0M
2025-01-24 56.54 56.54 56.54 56.54 0.0M
2025-01-23 55.76 55.76 55.76 55.76 0.0M
2025-01-22 57.62 57.62 56.40 56.40 0.0M
2025-01-21 56.66 56.66 56.66 56.66 0.0M
2025-01-20 56.88 56.88 56.88 56.88 0.0M
2025-01-17 56.52 56.52 56.52 56.52 0.0M
2025-01-16 56.22 56.22 56.22 56.22 0.0M
2025-01-15 56.22 56.22 56.22 56.22 0.0M
2025-01-14 56.38 56.38 56.38 56.38 0.0M
2025-01-13 55.82 55.82 55.82 55.82 0.0M
2025-01-10 56.30 56.30 56.30 56.30 0.0M
2025-01-09 56.22 56.22 56.22 56.22 0.0M
2025-01-08 54.96 54.96 54.96 54.96 0.0M
2025-01-07 54.42 54.42 54.42 54.42 0.0M
2025-01-06 56.26 56.26 56.26 56.26 0.0M
2025-01-03 56.20 56.20 56.20 56.20 0.0M
2025-01-02 56.24 56.24 56.24 56.24 0.0M