Vopak

VOPA
🏛️ ドイツ →
38.92
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 38.92 38.92 38.92 38.92 0.0M
2025-09-26 38.58 38.58 38.58 38.58 0.0M
2025-09-25 38.42 38.42 38.42 38.42 0.0M
2025-09-24 38.26 38.26 38.26 38.26 0.0M
2025-09-23 38.74 38.74 38.74 38.74 0.0M
2025-09-22 37.22 37.22 37.22 37.22 0.0M
2025-09-19 38.60 38.60 38.60 38.60 0.0M
2025-09-18 38.80 38.80 38.80 38.80 0.0M
2025-09-17 39.22 39.22 39.22 39.22 0.0M
2025-09-16 39.78 39.78 39.78 39.78 0.0M
2025-09-15 40.68 40.68 40.68 40.68 0.0M
2025-09-12 40.28 40.28 40.28 40.28 0.0M
2025-09-11 40.22 40.22 40.22 40.22 0.0M
2025-09-10 41.28 41.28 41.28 41.28 0.0M
2025-09-09 41.18 41.18 41.18 41.18 0.0M
2025-09-08 41.56 41.56 41.56 41.56 0.0M
2025-09-05 41.16 41.16 41.16 41.16 0.0M
2025-09-04 40.92 40.92 40.92 40.92 0.0M
2025-09-03 41.02 41.02 41.02 41.02 0.0M
2025-09-02 41.10 41.10 41.10 41.10 0.0M
2025-09-01 41.18 41.18 41.18 41.18 0.0M
2025-08-29 41.00 41.00 41.00 41.00 0.0M
2025-08-28 42.16 42.16 42.00 42.00 0.0M
2025-08-27 41.20 41.20 41.20 41.20 0.0M
2025-08-26 41.40 41.40 41.40 41.40 0.0M
2025-08-25 41.98 41.98 41.98 41.98 0.0M
2025-08-22 41.68 41.68 41.68 41.68 0.0M
2025-08-21 41.48 41.48 41.48 41.48 0.0M
2025-08-20 41.32 41.32 41.32 41.32 0.0M
2025-08-19 41.28 41.28 41.28 41.28 0.0M
2025-08-18 41.34 41.34 41.28 41.28 0.0M
2025-08-15 41.48 41.48 41.48 41.48 0.0M
2025-08-14 41.20 41.20 41.20 41.20 0.0M
2025-08-13 41.52 41.52 41.52 41.52 0.0M
2025-08-12 41.88 41.88 41.88 41.88 0.0M
2025-08-11 42.10 42.10 42.10 42.10 0.0M
2025-08-08 42.18 42.18 42.18 42.18 0.0M
2025-08-07 42.82 42.82 42.82 42.82 0.0M
2025-08-06 43.06 43.06 43.06 43.06 0.0M
2025-08-05 42.90 42.90 42.90 42.90 0.0M
2025-08-04 42.54 42.54 42.54 42.54 0.0M
2025-08-01 41.60 41.60 41.60 41.60 0.0M
2025-07-31 41.46 41.46 41.46 41.46 0.0M
2025-07-30 41.06 41.56 41.06 41.56 0.0M
2025-07-29 39.98 39.98 39.98 39.98 0.0M
2025-07-28 40.30 40.30 40.30 40.30 0.0M
2025-07-25 39.86 39.86 39.86 39.86 0.0M
2025-07-24 40.38 40.38 40.38 40.38 0.0M
2025-07-23 40.66 40.66 40.66 40.66 0.0M
2025-07-22 40.74 40.74 40.74 40.74 0.0M
2025-07-21 41.08 41.08 41.08 41.08 0.0M
2025-07-18 41.28 41.28 41.28 41.28 0.0M
2025-07-17 41.60 41.60 41.60 41.60 0.0M
2025-07-16 41.08 41.08 41.08 41.08 0.0M
2025-07-15 41.22 41.22 41.22 41.22 0.0M
2025-07-14 40.94 40.94 40.94 40.94 0.0M
2025-07-11 41.24 41.24 41.24 41.24 0.0M
2025-07-10 40.84 40.84 40.84 40.84 0.0M
2025-07-09 41.04 41.04 41.04 41.04 0.0M
2025-07-08 41.32 41.32 41.32 41.32 0.0M
2025-07-07 41.40 41.40 41.40 41.40 0.0M
2025-07-04 41.48 41.48 41.48 41.48 0.0M
2025-07-03 40.90 40.90 40.90 40.90 0.0M
2025-07-02 41.42 41.42 41.42 41.42 0.0M
2025-07-01 42.14 42.14 42.14 42.14 0.0M
2025-06-30 41.76 41.76 41.76 41.76 0.0M
2025-06-27 41.92 41.92 41.92 41.92 0.0M
2025-06-26 41.14 41.14 41.14 41.14 0.0M
2025-06-25 41.18 41.18 41.18 41.18 0.0M
2025-06-24 42.82 42.82 42.82 42.82 0.0M
2025-06-23 41.66 41.66 41.66 41.66 0.0M
2025-06-20 42.06 42.06 42.06 42.06 0.0M
2025-06-19 41.00 41.00 41.00 41.00 0.0M
2025-06-18 41.34 41.34 41.34 41.34 0.0M
2025-06-17 40.88 40.88 40.88 40.88 0.0M
2025-06-16 41.14 41.14 41.14 41.14 0.0M
2025-06-13 39.98 39.98 39.90 39.90 0.0M
2025-06-12 40.68 40.68 40.68 40.68 0.0M
2025-06-11 40.94 40.94 40.94 40.94 0.0M
2025-06-10 40.82 40.82 40.82 40.82 0.0M
2025-06-09 40.64 40.64 40.64 40.64 0.0M
2025-06-06 40.48 40.48 40.48 40.48 0.0M
2025-06-05 40.84 40.98 40.84 40.98 0.0M
2025-06-04 41.32 41.32 41.32 41.32 0.0M
2025-06-03 41.24 41.24 41.24 41.24 0.0M
2025-06-02 40.04 40.04 40.04 40.04 0.0M
2025-05-30 40.34 40.34 40.34 40.34 0.0M
2025-05-29 40.28 40.28 40.28 40.28 0.0M
2025-05-28 40.18 40.18 40.18 40.18 0.0M
2025-05-27 39.84 39.84 39.84 39.84 0.0M
2025-05-26 39.80 39.80 39.80 39.80 0.0M
2025-05-23 39.38 39.38 39.38 39.38 0.0M
2025-05-22 38.86 38.86 38.86 38.86 0.0M
2025-05-21 38.26 38.26 38.26 38.26 0.0M
2025-05-20 38.74 38.74 38.74 38.74 0.0M
2025-05-19 38.48 38.48 38.48 38.48 0.0M
2025-05-16 38.26 38.26 38.26 38.26 0.0M
2025-05-15 38.04 38.04 38.04 38.04 0.0M
2025-05-14 37.82 37.82 37.82 37.82 0.0M
2025-05-13 37.36 37.36 37.36 37.36 0.0M
2025-05-12 38.00 38.00 38.00 38.00 0.0M
2025-05-09 37.60 37.60 37.60 37.60 0.0M
2025-05-08 37.54 37.56 37.54 37.56 0.0M
2025-05-07 37.14 37.52 37.14 37.52 0.0M
2025-05-06 37.02 37.02 37.02 37.02 0.0M
2025-05-05 36.66 36.66 36.66 36.66 0.0M
2025-05-02 36.52 36.52 36.52 36.52 0.0M
2025-04-30 36.12 36.12 36.12 36.12 0.0M
2025-04-29 36.02 36.02 36.02 36.02 0.0M
2025-04-28 35.68 35.68 35.68 35.68 0.0M
2025-04-25 35.54 35.54 35.12 35.12 0.0M
2025-04-24 36.54 36.54 36.54 36.54 0.0M
2025-04-23 38.80 38.80 36.82 36.82 0.0M
2025-04-22 38.58 38.58 38.58 38.58 0.0M
2025-04-17 38.56 38.56 38.56 38.56 0.0M
2025-04-16 37.88 37.88 37.88 37.88 0.0M
2025-04-15 37.52 37.52 37.52 37.52 0.0M
2025-04-14 37.62 37.62 37.62 37.62 0.0M
2025-04-11 37.34 37.34 37.34 37.34 0.0M
2025-04-10 39.38 39.38 39.38 39.38 0.0M
2025-04-09 36.14 36.14 36.14 36.14 0.0M
2025-04-08 37.12 37.12 37.12 37.12 0.0M
2025-04-07 35.70 35.70 35.70 35.70 0.0M
2025-04-04 39.38 39.38 39.38 39.38 0.0M
2025-04-03 39.72 39.72 39.72 39.72 0.0M
2025-04-02 39.86 39.86 39.86 39.86 0.0M
2025-04-01 40.10 40.10 40.10 40.10 0.0M
2025-03-31 39.94 39.94 39.94 39.94 0.0M
2025-03-28 40.54 40.54 40.54 40.54 0.0M
2025-03-27 40.26 40.26 40.26 40.26 0.0M
2025-03-26 40.32 40.32 40.32 40.32 0.0M
2025-03-25 39.86 39.86 39.86 39.86 0.0M
2025-03-24 40.12 40.12 40.12 40.12 0.0M
2025-03-21 40.14 40.14 40.14 40.14 0.0M
2025-03-20 39.86 39.86 39.86 39.86 0.0M
2025-03-19 39.58 39.58 39.58 39.58 0.0M
2025-03-18 39.90 39.90 39.90 39.90 0.0M
2025-03-17 39.40 39.40 39.40 39.40 0.0M
2025-03-14 39.30 39.30 39.30 39.30 0.0M
2025-03-13 40.00 40.00 40.00 40.00 0.0M
2025-03-12 39.42 39.42 39.42 39.42 0.0M
2025-03-11 39.40 39.46 39.40 39.46 0.0M
2025-03-10 39.84 39.84 39.84 39.84 0.0M
2025-03-07 39.74 39.74 39.74 39.74 0.0M
2025-03-06 40.74 40.74 40.74 40.74 0.0M
2025-03-05 41.32 41.32 41.32 41.32 0.0M
2025-03-04 40.72 40.72 40.72 40.72 0.0M
2025-03-03 40.74 40.74 40.74 40.74 0.0M
2025-02-28 40.46 40.46 40.46 40.46 0.0M
2025-02-27 40.46 40.46 40.46 40.46 0.0M
2025-02-26 39.42 39.42 39.42 39.42 0.0M
2025-02-25 38.98 38.98 38.98 38.98 0.0M
2025-02-24 39.26 39.26 39.26 39.26 0.0M
2025-02-21 39.64 39.64 39.64 39.64 0.0M
2025-02-20 41.92 41.92 41.92 41.92 0.0M
2025-02-19 45.46 45.46 45.46 45.46 0.0M
2025-02-18 44.62 44.62 44.62 44.62 0.0M
2025-02-17 44.84 44.84 44.84 44.84 0.0M
2025-02-14 44.56 44.70 44.56 44.70 0.0M
2025-02-13 44.90 44.90 44.90 44.90 0.0M
2025-02-12 44.86 44.86 44.72 44.72 0.0M
2025-02-11 44.64 44.64 44.64 44.64 0.0M
2025-02-10 44.44 44.44 44.44 44.44 0.0M
2025-02-07 44.58 44.58 44.58 44.58 0.0M
2025-02-06 44.90 44.90 44.90 44.90 0.0M
2025-02-05 43.90 43.90 43.90 43.90 0.0M
2025-02-04 43.64 43.64 43.64 43.64 0.0M
2025-02-03 43.06 43.06 43.06 43.06 0.0M
2025-01-31 43.24 43.94 43.24 43.94 0.0M
2025-01-30 43.00 43.00 43.00 43.00 0.0M
2025-01-29 43.14 43.14 43.14 43.14 0.0M
2025-01-28 43.18 43.18 43.18 43.18 0.0M
2025-01-27 42.82 42.82 42.82 42.82 0.0M
2025-01-24 44.50 44.50 44.50 44.50 0.0M
2025-01-23 44.44 44.44 44.44 44.44 0.0M
2025-01-22 44.52 44.78 44.52 44.78 0.0M
2025-01-21 44.50 44.50 44.50 44.50 0.0M
2025-01-20 44.62 44.62 44.62 44.62 0.0M
2025-01-17 44.36 44.36 44.36 44.36 0.0M
2025-01-16 44.48 44.48 44.48 44.48 0.0M
2025-01-15 42.20 42.20 42.20 42.20 0.0M
2025-01-14 42.80 42.80 42.80 42.80 0.0M
2025-01-13 42.60 42.60 42.60 42.60 0.0M
2025-01-10 43.56 43.56 43.56 43.56 0.0M
2025-01-09 43.16 43.16 43.16 43.16 0.0M
2025-01-08 43.36 43.36 43.36 43.36 0.0M
2025-01-07 43.56 43.56 43.56 43.56 0.0M
2025-01-06 44.58 44.58 43.80 43.80 0.0M
2025-01-03 43.98 43.98 43.98 43.98 0.0M
2025-01-02 42.36 42.36 42.36 42.36 0.0M