Vopak

VOPA
🏛️ ドイツ →
39.06
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 30.39 30.39 30.39 30.39 0.0M
2023-12-28 30.64 30.64 30.53 30.53 0.0M
2023-12-27 30.45 30.45 30.45 30.45 0.0M
2023-12-22 30.25 30.25 30.25 30.25 0.0M
2023-12-21 30.37 30.37 30.37 30.37 0.0M
2023-12-20 30.84 31.00 30.84 31.00 0.0M
2023-12-19 30.40 30.40 30.40 30.40 0.0M
2023-12-18 30.42 30.42 30.42 30.42 0.0M
2023-12-15 31.01 31.01 31.01 31.01 0.0M
2023-12-14 30.86 30.86 30.86 30.86 0.0M
2023-12-13 30.68 30.68 30.68 30.68 0.0M
2023-12-12 31.21 31.21 31.21 31.21 0.0M
2023-12-11 31.25 31.25 31.25 31.25 0.0M
2023-12-08 30.89 31.25 30.89 31.25 0.0M
2023-12-07 31.06 31.06 31.06 31.06 0.0M
2023-12-06 31.25 31.25 31.25 31.25 0.0M
2023-12-05 31.36 31.36 31.36 31.36 0.0M
2023-12-04 31.77 31.77 31.77 31.77 0.0M
2023-12-01 31.53 31.75 31.53 31.75 0.0M
2023-11-30 30.87 30.87 30.87 30.87 0.0M
2023-11-29 30.94 30.94 30.94 30.94 0.0M
2023-11-28 30.85 30.85 30.85 30.85 0.0M
2023-11-27 30.76 30.90 30.76 30.90 0.0M
2023-11-24 30.64 30.64 30.64 30.64 0.0M
2023-11-23 30.40 30.40 30.40 30.40 0.0M
2023-11-22 30.29 30.29 30.29 30.29 0.0M
2023-11-21 30.53 30.53 30.53 30.53 0.0M
2023-11-20 30.82 30.82 30.82 30.82 0.0M
2023-11-17 30.46 30.46 30.46 30.46 0.0M
2023-11-16 31.06 31.06 31.06 31.06 0.0M
2023-11-15 30.94 30.94 30.94 30.94 0.0M
2023-11-14 30.30 30.30 30.30 30.30 0.0M
2023-11-13 30.48 30.48 30.48 30.48 0.0M
2023-11-10 30.45 30.45 30.45 30.45 0.0M
2023-11-09 30.79 30.79 30.79 30.79 0.0M
2023-11-08 30.91 30.91 30.91 30.91 0.0M
2023-11-07 31.51 31.51 31.51 31.51 0.0M
2023-11-06 31.92 31.92 31.92 31.92 0.0M
2023-11-03 31.92 32.31 31.92 32.31 0.0M
2023-11-02 31.88 31.88 31.88 31.88 0.0M
2023-11-01 31.89 31.89 31.89 31.89 0.0M
2023-10-31 31.72 31.72 31.72 31.72 0.0M
2023-10-30 31.87 31.87 31.87 31.87 0.0M
2023-10-27 32.15 32.15 32.15 32.15 0.0M
2023-10-26 32.07 32.07 32.07 32.07 0.0M
2023-10-25 30.99 30.99 30.99 30.99 0.0M
2023-10-24 30.51 30.51 30.51 30.51 0.0M
2023-10-23 30.71 30.71 30.31 30.31 0.0M
2023-10-20 30.67 30.67 30.67 30.67 0.0M
2023-10-19 30.98 30.98 30.98 30.98 0.0M
2023-10-18 30.99 30.99 30.99 30.99 0.0M
2023-10-17 31.13 31.13 31.06 31.06 0.0M
2023-10-16 31.01 31.01 31.01 31.01 0.0M
2023-10-13 31.07 31.07 31.07 31.07 0.0M
2023-10-12 31.25 31.25 31.25 31.25 0.0M
2023-10-11 31.05 31.05 31.05 31.05 0.0M
2023-10-10 30.92 30.92 30.92 30.92 0.0M
2023-10-09 30.59 30.59 30.59 30.59 0.0M
2023-10-06 30.68 30.68 30.68 30.68 0.0M
2023-10-05 30.68 30.68 30.68 30.68 0.0M
2023-10-04 30.50 30.50 30.50 30.50 0.0M
2023-10-03 31.18 31.18 31.18 31.18 0.0M
2023-10-02 32.27 32.27 32.27 32.27 0.0M
2023-09-29 31.96 31.96 31.96 31.96 0.0M
2023-09-28 32.44 32.44 32.44 32.44 0.0M
2023-09-27 31.94 32.16 31.94 32.16 0.0M
2023-09-26 32.11 32.11 32.11 32.11 0.0M
2023-09-25 31.99 31.99 31.99 31.99 0.0M
2023-09-22 32.23 32.23 32.23 32.23 0.0M
2023-09-21 32.16 32.16 32.16 32.16 0.0M
2023-09-20 32.40 32.40 32.40 32.40 0.0M
2023-09-19 31.51 31.51 31.51 31.51 0.0M
2023-09-18 31.99 31.99 31.99 31.99 0.0M
2023-09-15 32.59 32.59 32.59 32.59 0.0M
2023-09-14 31.72 31.72 31.72 31.72 0.0M
2023-09-13 31.81 31.81 31.42 31.42 0.0M
2023-09-12 32.01 32.01 32.01 32.01 0.0M
2023-09-11 32.38 32.38 31.44 31.44 0.0M
2023-09-08 32.24 32.24 32.24 32.24 0.0M
2023-09-07 32.67 32.67 32.67 32.67 0.0M
2023-09-06 32.77 32.77 32.77 32.77 0.0M
2023-09-05 33.01 33.01 33.01 33.01 0.0M
2023-09-04 33.47 33.47 33.47 33.47 0.0M
2023-09-01 33.24 33.24 33.24 33.24 0.0M
2023-08-31 33.26 33.26 33.26 33.26 0.0M
2023-08-30 33.57 33.57 33.57 33.57 0.0M
2023-08-29 33.37 33.37 33.37 33.37 0.0M
2023-08-28 33.40 33.40 33.40 33.40 0.0M
2023-08-25 33.10 33.10 33.10 33.10 0.0M
2023-08-24 33.17 33.17 33.17 33.17 0.0M
2023-08-23 32.92 32.92 32.92 32.92 0.0M
2023-08-22 33.09 33.09 33.09 33.09 0.0M
2023-08-21 32.84 32.84 32.84 32.84 0.0M
2023-08-18 33.16 33.16 32.89 32.89 0.0M
2023-08-17 33.48 33.48 33.48 33.48 0.0M
2023-08-16 33.28 33.28 33.28 33.28 0.0M
2023-08-15 33.22 33.22 33.22 33.22 0.0M
2023-08-14 33.23 33.23 33.09 33.09 0.0M
2023-08-11 33.16 33.16 33.16 33.16 0.0M
2023-08-10 33.18 33.18 33.18 33.18 0.0M
2023-08-09 33.29 33.29 33.29 33.29 0.0M
2023-08-08 32.58 32.58 32.58 32.58 0.0M
2023-08-07 32.53 32.53 32.53 32.53 0.0M
2023-08-04 32.90 32.90 32.90 32.90 0.0M
2023-08-03 32.82 32.82 32.82 32.82 0.0M
2023-08-02 32.97 32.97 32.97 32.97 0.0M
2023-08-01 34.22 34.22 34.22 34.22 0.0M
2023-07-31 33.78 34.15 33.78 34.15 0.0M
2023-07-28 34.37 34.37 34.37 34.37 0.0M
2023-07-27 35.49 35.67 35.49 35.67 0.0M
2023-07-26 35.58 35.58 35.58 35.58 0.0M
2023-07-25 35.63 35.63 35.63 35.63 0.0M
2023-07-24 35.45 35.45 35.45 35.45 0.0M
2023-07-21 35.52 35.52 35.52 35.52 0.0M
2023-07-20 35.45 35.45 35.45 35.45 0.0M
2023-07-19 35.39 35.39 35.39 35.39 0.0M
2023-07-18 35.08 35.08 35.08 35.08 0.0M
2023-07-17 34.72 34.72 34.72 34.72 0.0M
2023-07-14 35.11 35.11 35.11 35.11 0.0M
2023-07-13 35.07 35.07 35.07 35.07 0.0M
2023-07-12 34.85 34.85 34.85 34.85 0.0M
2023-07-11 33.63 33.63 33.63 33.63 0.0M
2023-07-10 33.22 33.22 33.22 33.22 0.0M
2023-07-07 33.06 33.06 33.06 33.06 0.0M
2023-07-06 33.52 33.84 33.52 33.84 0.0M
2023-07-05 33.52 33.86 33.52 33.86 0.0M
2023-07-04 32.87 32.87 32.87 32.87 0.0M
2023-07-03 32.64 32.64 32.64 32.64 0.0M
2023-06-30 32.46 32.46 32.46 32.46 0.0M
2023-06-29 32.47 32.47 32.47 32.47 0.0M
2023-06-28 32.12 32.12 32.12 32.12 0.0M
2023-06-27 31.95 31.95 31.95 31.95 0.0M
2023-06-26 31.99 31.99 31.99 31.99 0.0M
2023-06-23 31.32 31.72 31.32 31.72 0.0M
2023-06-22 32.24 32.24 31.94 31.94 0.0M
2023-06-21 32.64 32.64 32.64 32.64 0.0M
2023-06-20 32.96 32.96 32.96 32.96 0.0M
2023-06-19 33.13 33.25 33.13 33.25 0.0M
2023-06-16 32.55 32.55 32.55 32.55 0.0M
2023-06-15 32.84 32.84 32.84 32.84 0.0M
2023-06-14 32.58 32.58 32.58 32.58 0.0M
2023-06-13 32.71 32.71 32.71 32.71 0.0M
2023-06-12 32.86 32.86 32.86 32.86 0.0M
2023-06-09 32.67 32.77 32.67 32.77 0.0M
2023-06-08 32.69 32.69 32.69 32.69 0.0M
2023-06-07 33.20 33.20 33.20 33.20 0.0M
2023-06-06 33.03 33.03 33.03 33.03 0.0M
2023-06-05 33.40 33.40 33.40 33.40 0.0M
2023-06-02 33.12 33.12 33.12 33.12 0.0M
2023-06-01 32.94 32.94 32.94 32.94 0.0M
2023-05-31 32.76 32.76 32.76 32.76 0.0M
2023-05-30 32.52 32.52 32.52 32.52 0.0M
2023-05-29 32.35 32.35 32.35 32.35 0.0M
2023-05-26 32.23 32.23 32.23 32.23 0.0M
2023-05-25 32.73 32.73 32.56 32.56 0.0M
2023-05-24 32.77 32.77 32.77 32.77 0.0M
2023-05-23 33.02 33.10 33.02 33.10 0.0M
2023-05-22 33.13 33.22 33.13 33.22 0.0M
2023-05-19 33.24 33.24 33.24 33.24 0.0M
2023-05-18 33.73 33.73 33.73 33.73 0.0M
2023-05-17 33.64 33.64 33.64 33.64 0.0M
2023-05-16 34.11 34.11 34.11 34.11 0.0M
2023-05-15 34.21 34.21 34.21 34.21 0.0M
2023-05-12 34.28 34.28 34.28 34.28 0.0M
2023-05-11 33.77 34.00 33.77 34.00 0.0M
2023-05-10 34.39 34.39 34.21 34.21 0.0M
2023-05-09 34.28 34.42 34.28 34.42 0.0M
2023-05-08 34.15 34.15 34.15 34.15 0.0M
2023-05-05 33.58 33.58 33.58 33.58 0.0M
2023-05-04 33.26 33.26 33.26 33.26 0.0M
2023-05-03 33.95 33.95 33.95 33.95 0.0M
2023-05-02 34.57 34.57 34.57 34.57 0.0M
2023-04-28 33.79 33.79 33.79 33.79 0.0M
2023-04-27 34.98 34.98 34.96 34.96 0.0M
2023-04-26 35.50 36.10 35.50 36.10 0.0M
2023-04-25 34.54 34.54 34.54 34.54 0.0M
2023-04-24 34.12 34.12 34.12 34.12 0.0M
2023-04-21 35.02 35.02 35.02 35.02 0.0M
2023-04-20 35.41 35.41 35.41 35.41 0.0M
2023-04-19 35.29 35.29 35.29 35.29 0.0M
2023-04-18 35.12 35.55 35.12 35.55 0.0M
2023-04-17 34.67 35.02 34.67 35.02 0.0M
2023-04-14 34.43 34.43 34.43 34.43 0.0M
2023-04-13 34.38 34.38 34.38 34.38 0.0M
2023-04-12 33.61 33.61 33.61 33.61 0.0M
2023-04-11 32.90 32.90 32.90 32.90 0.0M
2023-04-06 32.62 32.62 32.62 32.62 0.0M
2023-04-05 31.73 32.18 31.73 32.18 0.0M
2023-04-04 31.62 31.62 31.62 31.62 0.0M
2023-04-03 32.70 32.96 32.39 32.39 0.0M
2023-03-31 32.17 32.17 32.17 32.17 0.0M
2023-03-30 31.92 32.30 31.92 32.30 0.0M
2023-03-29 31.61 31.61 31.61 31.61 0.0M
2023-03-28 31.73 31.73 31.54 31.54 0.0M
2023-03-27 31.31 31.31 31.31 31.31 0.0M
2023-03-24 31.41 31.41 31.41 31.41 0.0M
2023-03-23 31.47 31.47 31.47 31.47 0.0M
2023-03-22 31.83 31.83 31.83 31.83 0.0M
2023-03-21 31.70 31.70 31.70 31.70 0.0M
2023-03-20 32.19 32.19 30.99 31.40 0.0M
2023-03-17 30.74 30.74 30.74 30.74 0.0M
2023-03-16 30.59 30.59 30.59 30.59 0.0M
2023-03-15 30.75 30.75 30.75 30.75 0.0M
2023-03-14 30.19 30.35 30.19 30.27 0.0M
2023-03-13 30.32 30.32 30.32 30.32 0.0M
2023-03-10 30.55 30.60 30.55 30.60 0.0M
2023-03-09 30.71 31.00 30.71 31.00 0.0M
2023-03-08 30.24 30.24 30.24 30.24 0.0M
2023-03-07 30.22 30.61 30.22 30.61 0.0M
2023-03-06 30.30 30.30 30.30 30.30 0.0M
2023-03-03 30.15 30.15 30.15 30.15 0.0M
2023-03-02 30.02 30.02 30.02 30.02 0.0M
2023-03-01 30.15 30.15 30.15 30.15 0.0M
2023-02-28 30.22 30.22 30.22 30.22 0.0M
2023-02-27 30.01 30.16 30.01 30.16 0.0M
2023-02-24 30.16 30.16 30.16 30.16 0.0M
2023-02-23 30.20 30.20 30.20 30.20 0.0M
2023-02-22 30.14 30.14 29.89 29.89 0.0M
2023-02-21 30.21 30.25 30.21 30.25 0.0M
2023-02-20 29.66 30.52 29.66 30.52 0.0M
2023-02-17 29.93 29.93 29.93 29.93 0.0M
2023-02-16 30.44 30.44 29.92 30.00 0.0M
2023-02-15 29.71 29.71 29.62 29.62 0.0M
2023-02-14 29.64 29.82 29.64 29.82 0.0M
2023-02-13 29.38 29.38 29.38 29.38 0.0M
2023-02-10 28.90 28.90 28.90 28.90 0.0M
2023-02-09 29.00 29.07 29.00 29.07 0.0M
2023-02-08 28.76 28.76 28.76 28.76 0.0M
2023-02-07 28.55 28.70 28.55 28.70 0.0M
2023-02-06 28.79 28.79 28.79 28.79 0.0M
2023-02-03 28.58 29.28 28.58 29.28 0.0M
2023-02-02 27.90 28.81 27.90 28.81 0.0M
2023-02-01 27.59 27.59 27.59 27.59 0.0M
2023-01-31 27.58 27.58 27.58 27.58 0.0M
2023-01-30 27.74 27.74 27.74 27.74 0.0M
2023-01-27 28.00 28.00 28.00 28.00 0.0M
2023-01-26 27.83 27.83 27.83 27.83 0.0M
2023-01-25 27.57 27.57 27.57 27.57 0.0M
2023-01-24 28.13 28.13 28.13 28.13 0.0M
2023-01-23 27.88 27.88 27.88 27.88 0.0M
2023-01-20 27.68 27.68 27.68 27.68 0.0M
2023-01-19 28.11 28.11 27.67 27.67 0.0M
2023-01-18 28.00 28.00 28.00 28.00 0.0M
2023-01-17 28.50 28.50 28.50 28.50 0.0M
2023-01-16 28.34 28.53 28.34 28.53 0.0M
2023-01-13 28.93 28.93 28.93 28.93 0.0M
2023-01-12 28.90 28.90 28.90 28.90 0.0M
2023-01-11 29.00 29.00 29.00 29.00 0.0M
2023-01-10 28.98 28.98 28.98 28.98 0.0M
2023-01-09 29.14 29.14 29.14 29.14 0.0M
2023-01-06 28.99 28.99 28.96 28.96 0.0M
2023-01-05 28.45 28.45 28.45 28.45 0.0M
2023-01-04 28.39 28.39 28.39 28.39 0.0M
2023-01-03 28.45 28.45 28.45 28.45 0.0M
2023-01-02 27.60 28.55 27.60 28.55 0.0M