QVC Inc

QVCGA
🏛️ ドイツ →
4.30
最終更新: 2025-05-22
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
2021-12-30 336.10 337.10 336.10 336.40 0.0M
2021-12-29 336.20 339.40 335.00 336.90 0.0M
2021-12-28 340.60 348.70 338.10 338.80 0.0M
2021-12-27 334.40 342.50 330.40 339.80 0.0M
2021-12-23 322.20 333.00 322.20 333.00 0.0M
2021-12-22 311.70 321.50 310.70 321.50 0.0M
2021-12-21 303.80 314.50 302.30 311.20 0.0M
2021-12-20 333.40 336.90 300.30 300.30 0.0M
2021-12-17 331.30 345.50 330.50 339.00 0.0M
2021-12-16 338.20 340.10 332.80 333.00 0.0M
2021-12-15 341.00 341.50 328.40 330.90 0.0M
2021-12-14 347.70 353.40 345.20 346.90 0.0M
2021-12-13 351.60 356.10 345.00 345.00 0.0M
2021-12-10 357.10 360.00 349.20 350.50 0.0M
2021-12-09 364.20 369.50 359.80 360.70 0.0M
2021-12-08 368.00 374.60 366.90 367.10 0.0M
2021-12-07 358.70 377.80 358.70 372.90 0.0M
2021-12-06 351.70 366.70 349.20 364.60 0.0M
2021-12-03 347.20 359.80 345.00 348.50 0.0M
2021-12-02 335.90 347.30 334.20 339.70 0.0M
2021-12-01 351.20 360.50 348.40 348.40 0.0M
2021-11-30 353.10 354.70 349.40 349.40 0.0M
2021-11-29 363.80 363.90 356.50 362.40 0.0M
2021-11-26 361.00 361.00 353.70 356.70 0.0M
2021-11-25 362.80 362.80 362.80 362.80 0.0M
2021-11-24 360.30 362.70 359.80 362.70 0.0M
2021-11-23 361.50 363.20 352.70 357.50 0.0M
2021-11-22 374.70 376.60 366.70 367.00 0.0M
2021-11-19 375.10 382.80 370.40 370.40 0.0M
2021-11-18 381.80 382.30 367.80 369.40 0.0M
2021-11-17 380.60 384.50 377.10 380.10 0.0M
2021-11-16 385.80 388.30 381.50 384.20 0.0M
2021-11-15 379.90 390.60 379.90 390.60 0.0M
2021-11-12 379.90 380.50 361.70 369.70 0.0M
2021-11-11 389.62 396.44 376.77 376.77 0.0M
2021-11-10 382.45 402.47 381.75 402.47 0.0M
2021-11-09 374.58 384.29 374.58 383.24 0.0M
2021-11-08 356.22 380.44 353.51 380.00 0.0M
2021-11-05 314.69 359.02 314.69 359.02 0.0M
2021-11-04 423.02 426.43 413.67 413.67 0.0M
2021-11-03 403.35 418.39 402.91 418.39 0.0M
2021-11-02 407.20 408.24 403.79 405.01 0.0M
2021-11-01 391.72 414.02 391.72 406.41 0.0M
2021-10-29 380.70 391.02 380.26 388.31 0.0M
2021-10-28 367.85 376.16 367.85 375.81 0.0M
2021-10-27 377.29 381.23 370.47 371.08 0.0M
2021-10-26 395.39 396.27 382.19 382.19 0.0M
2021-10-25 384.72 392.94 384.72 392.77 0.0M
2021-10-22 380.00 386.39 379.22 385.16 0.0M
2021-10-21 387.61 389.45 383.33 383.33 0.0M
2021-10-20 382.36 390.50 378.95 389.01 0.0M
2021-10-19 380.44 383.15 379.83 380.18 0.0M
2021-10-18 374.58 382.89 372.66 382.89 0.0M
2021-10-15 379.92 386.82 379.04 379.04 0.0M
2021-10-14 374.76 382.36 374.41 380.44 0.0M
2021-10-13 379.83 380.53 377.38 378.60 0.0M
2021-10-12 374.41 382.19 372.92 376.85 0.0M
2021-10-11 384.72 389.36 379.83 379.83 0.0M
2021-10-08 391.72 394.69 389.62 389.62 0.0M
2021-10-07 382.01 392.42 381.58 392.16 0.0M
2021-10-06 385.25 385.69 381.49 383.33 0.0M
2021-10-05 386.04 393.64 385.60 389.62 0.0M
2021-10-04 390.67 393.21 383.76 387.17 0.0M
2021-10-01 377.90 389.80 377.90 389.80 0.0M
2021-09-30 392.86 393.64 380.26 381.58 0.0M
2021-09-29 394.60 398.45 390.23 392.16 0.0M
2021-09-28 392.59 395.04 390.32 394.69 0.0M
2021-09-27 387.96 395.57 387.52 393.29 0.0M
2021-09-24 387.96 387.96 383.50 385.77 0.0M
2021-09-23 383.67 389.62 383.24 387.17 0.0M
2021-09-22 370.91 383.94 370.65 383.94 0.0M
2021-09-21 379.39 381.75 370.47 371.52 0.0M
2021-09-20 379.65 379.65 369.95 369.95 0.0M
2021-09-17 387.00 387.00 381.40 381.40 0.0M
2021-09-16 384.72 389.45 383.50 388.66 0.0M
2021-09-15 376.59 381.40 375.54 381.40 0.0M
2021-09-14 381.93 385.69 376.24 380.09 0.0M
2021-09-13 381.58 383.24 377.82 377.82 0.0M
2021-09-10 384.72 389.62 380.09 381.23 0.0M
2021-09-09 385.51 388.40 382.63 385.69 0.0M
2021-09-08 385.25 386.39 381.40 385.34 0.0M
2021-09-07 391.37 403.96 386.04 386.04 0.0M
2021-09-06 391.81 391.81 391.54 391.81 0.0M
2021-09-03 397.58 397.58 391.02 392.16 0.0M
2021-09-02 399.85 402.21 391.72 391.72 0.0M
2021-09-01 405.80 406.32 398.80 399.68 0.0M
2021-08-31 406.67 406.85 403.17 403.17 0.0M
2021-08-30 408.77 411.31 408.59 410.43 0.0M
2021-08-27 395.39 404.92 395.39 404.48 0.0M
2021-08-26 400.73 409.03 399.68 403.96 0.0M
2021-08-25 405.27 405.71 398.89 402.04 0.0M
2021-08-24 398.36 400.29 392.51 400.11 0.0M
2021-08-23 388.92 399.24 388.66 399.24 0.0M
2021-08-20 383.33 385.25 381.31 385.07 0.0M
2021-08-19 388.13 388.13 382.19 385.95 0.0M
2021-08-18 401.34 401.34 396.27 397.23 0.0M
2021-08-17 393.21 397.49 389.45 393.21 0.0M
2021-08-16 409.64 410.43 397.14 397.93 0.0M
2021-08-13 410.08 410.69 403.70 404.48 0.0M
2021-08-12 412.62 413.14 406.23 409.99 0.0M
2021-08-11 417.69 418.56 409.38 414.45 0.0M
2021-08-10 405.27 421.36 405.27 421.36 0.0M
2021-08-09 414.72 414.98 401.25 404.66 0.0M
2021-08-06 429.58 440.68 407.72 415.15 0.0M
2021-08-05 428.36 435.87 426.61 427.39 0.0M
2021-08-04 440.68 443.31 433.78 433.78 0.0M
2021-08-03 437.84 442.65 434.56 440.03 0.0M
2021-08-02 434.48 441.34 432.03 439.81 0.0M
2021-07-30 432.38 441.34 431.94 433.78 0.0M
2021-07-29 437.41 443.96 436.57 436.57 0.0M
2021-07-28 435.61 444.18 435.44 443.53 0.0M
2021-07-27 442.21 443.31 433.95 433.95 0.0M
2021-07-26 440.90 452.71 437.84 445.71 0.0M
2021-07-23 436.40 444.18 436.40 441.12 0.0M
2021-07-22 442.65 447.90 438.94 442.21 0.0M
2021-07-21 433.95 450.08 433.78 447.90 0.0M
2021-07-20 426.78 439.15 426.08 434.91 0.0M
2021-07-19 428.79 435.70 421.19 428.71 0.0M
2021-07-16 443.31 451.40 440.68 440.68 0.0M
2021-07-15 450.74 455.77 447.24 447.24 0.0M
2021-07-14 456.86 459.48 454.46 457.30 0.0M
2021-07-13 466.04 467.79 461.67 465.60 0.0M
2021-07-12 461.45 469.32 460.14 468.88 0.0M
2021-07-09 450.52 466.48 450.52 466.48 0.0M
2021-07-08 454.24 461.45 446.15 461.45 0.0M
2021-07-07 458.17 465.38 458.17 461.01 0.0M
2021-07-06 478.06 482.00 458.17 462.32 0.0M
2021-07-05 481.12 483.75 474.57 474.57 0.0M
2021-07-02 476.10 480.03 468.66 470.19 0.0M
2021-07-01 479.81 488.99 477.84 487.90 0.0M
2021-06-30 473.25 485.50 471.94 481.78 0.0M
2021-06-29 472.82 478.06 472.16 475.44 0.0M
2021-06-28 483.97 487.24 468.45 468.45 0.0M
2021-06-25 475.22 490.96 474.35 487.90 0.0M
2021-06-24 469.10 482.44 468.88 480.25 0.0M
2021-06-23 469.98 475.66 466.26 475.66 0.0M
2021-06-22 474.35 479.37 472.82 473.47 0.0M
2021-06-21 465.60 476.31 465.60 476.31 0.0M
2021-06-18 475.00 477.41 467.13 471.51 0.0M
2021-06-17 488.77 497.74 480.91 481.78 0.0M
2021-06-16 489.65 491.62 484.84 484.84 0.0M
2021-06-15 485.06 499.49 477.84 495.99 0.0M
2021-06-14 490.52 490.52 485.71 485.71 0.0M
2021-06-11 479.59 495.33 478.94 495.33 0.0M
2021-06-10 483.09 488.34 482.65 486.15 0.0M
2021-06-09 488.34 495.11 488.34 489.87 0.0M
2021-06-08 476.97 494.02 475.66 494.02 0.0M
2021-06-07 466.70 481.56 466.70 480.91 0.0M
2021-06-04 483.53 487.46 466.48 469.76 0.0M
2021-06-03 500.58 500.80 484.18 484.18 0.0M
2021-06-02 487.24 495.55 486.81 494.68 0.0M
2021-06-01 483.53 492.05 469.54 488.12 0.0M
2021-05-31 484.18 484.40 482.87 482.87 0.0M
2021-05-28 495.99 503.42 487.68 494.02 0.0M
2021-05-27 478.72 497.30 477.63 497.30 0.0M
2021-05-26 477.84 487.03 477.63 487.03 0.0M
2021-05-25 482.87 493.36 481.34 487.90 0.0M
2021-05-21 461.45 484.84 461.45 476.75 0.0M
2021-05-20 453.80 463.85 452.49 463.85 0.0M
2021-05-19 456.42 460.14 451.83 457.52 0.0M
2021-05-18 457.52 471.72 454.67 467.57 0.0M
2021-05-17 469.98 471.94 460.79 460.79 0.0M
2021-05-14 472.38 481.34 470.41 477.84 0.0M
2021-05-13 466.48 483.97 461.23 464.29 0.0M
2021-05-12 490.30 492.49 471.72 472.38 0.0M
2021-05-11 502.11 502.11 481.12 486.37 0.0M
2021-05-10 489.65 523.31 478.94 523.31 0.0M
2021-05-07 424.77 451.61 423.90 446.15 0.0M
2021-05-06 425.12 428.44 413.67 423.63 0.0M
2021-05-05 415.15 424.42 415.15 420.05 0.0M
2021-05-04 433.95 436.75 422.23 424.86 0.0M
2021-05-03 431.59 445.49 429.32 438.28 0.0M
2021-04-30 438.72 440.68 432.90 435.70 0.0M
2021-04-29 447.02 450.96 440.03 440.03 0.0M
2021-04-28 450.08 456.86 448.77 456.86 0.0M
2021-04-27 445.71 458.61 445.06 451.40 0.0M
2021-04-26 438.94 448.12 438.94 443.96 0.0M
2021-04-23 437.19 441.34 436.31 441.34 0.0M
2021-04-22 430.02 450.08 429.14 445.27 0.0M
2021-04-21 421.80 434.91 421.80 434.91 0.0M
2021-04-20 433.86 438.28 426.17 426.17 0.0M
2021-04-19 446.80 447.68 436.75 439.81 0.0M
2021-04-16 448.55 453.80 442.65 450.08 0.0M
2021-04-15 447.02 453.80 443.31 447.90 0.0M
2021-04-14 439.37 457.30 438.94 457.30 0.0M
2021-04-13 435.70 445.27 432.29 442.43 0.0M
2021-04-12 446.15 446.15 435.61 437.19 0.0M
2021-04-09 430.54 446.15 430.45 443.74 0.0M
2021-04-08 433.16 438.06 424.86 431.33 0.0M
2021-04-07 428.97 438.06 424.51 437.19 0.0M
2021-04-06 427.48 432.38 424.16 426.26 0.0M
2021-04-01 434.04 447.02 433.51 441.12 0.0M
2021-03-31 445.93 454.67 441.56 441.56 0.0M
2021-03-30 428.44 445.93 428.44 441.56 0.0M
2021-03-29 441.56 445.93 428.44 432.81 0.0M
2021-03-26 435.00 441.56 432.81 432.81 0.0M
2021-03-25 424.07 437.19 413.14 435.00 0.0M
2021-03-24 445.93 450.30 430.63 430.63 0.0M
2021-03-23 459.05 459.05 445.93 445.93 0.0M
2021-03-22 459.05 459.05 445.93 459.05 0.0M
2021-03-19 472.16 485.28 467.79 467.79 0.0M
2021-03-18 472.16 485.28 472.16 476.53 0.0M
2021-03-17 467.79 472.16 459.05 472.16 0.0M
2021-03-16 463.42 467.79 454.67 459.05 0.0M
2021-03-15 476.53 485.28 459.05 459.05 0.0M
2021-03-12 480.91 480.91 463.42 472.16 0.0M
2021-03-11 472.16 476.53 472.16 472.16 0.0M
2021-03-10 463.42 489.65 463.42 476.53 0.0M
2021-03-09 454.67 472.16 450.30 467.79 0.0M
2021-03-08 424.07 454.67 424.07 450.30 0.0M
2021-03-05 424.07 428.44 397.84 415.33 0.0M
2021-03-04 428.44 430.63 413.14 413.14 0.0M
2021-03-03 441.56 450.30 430.63 430.63 0.0M
2021-03-02 424.07 441.56 424.07 441.56 0.0M
2021-03-01 450.30 463.42 426.26 426.26 0.0M
2021-02-26 419.70 450.30 419.70 450.30 0.0M
2021-02-25 450.30 454.67 437.19 441.56 0.0M
2021-02-24 445.93 445.93 445.93 445.93 0.0M
2021-02-23 467.79 467.79 467.79 467.79 0.0M
2021-02-22 472.16 472.16 472.16 472.16 0.0M
2021-02-19 459.05 472.16 459.05 472.16 0.0M
2021-02-18 472.16 476.53 454.67 459.05 0.0M
2021-02-17 485.28 498.39 472.16 472.16 0.0M
2021-02-16 467.79 485.28 467.79 480.91 0.0M
2021-02-15 467.79 467.79 467.79 467.79 0.0M
2021-02-12 459.05 472.16 459.05 467.79 0.0M
2021-02-11 463.42 467.79 454.67 459.05 0.0M
2021-02-10 463.42 472.16 454.67 467.79 0.0M
2021-02-09 472.16 480.91 472.16 480.91 0.0M
2021-02-08 472.16 489.65 467.79 467.79 0.0M
2021-02-05 459.05 485.28 459.05 467.79 0.0M
2021-02-04 450.30 459.05 450.30 454.67 0.0M
2021-02-03 435.00 450.30 435.00 450.30 0.0M
2021-02-02 454.67 467.79 441.56 441.56 0.0M
2021-02-01 450.30 454.67 437.19 445.93 0.0M
2021-01-29 450.30 467.79 450.30 454.67 0.0M
2021-01-28 476.53 476.53 441.56 445.93 0.0M
2021-01-27 463.42 476.53 454.67 472.16 0.0M
2021-01-26 430.63 445.93 430.63 445.93 0.0M
2021-01-25 417.51 432.81 415.33 426.26 0.0M
2021-01-22 413.14 413.14 408.77 410.96 0.0M
2021-01-21 421.88 424.07 415.33 417.51 0.0M
2021-01-20 417.51 421.88 415.33 415.33 0.0M
2021-01-19 424.07 424.07 413.14 413.14 0.0M
2021-01-18 424.07 424.07 424.07 424.07 0.0M
2021-01-15 437.19 445.93 413.14 421.88 0.0M
2021-01-14 406.58 428.44 404.40 428.44 0.0M
2021-01-13 419.70 419.70 402.21 402.21 0.0M
2021-01-12 402.21 419.70 402.21 417.51 0.0M
2021-01-11 391.28 402.21 389.10 400.03 0.0M
2021-01-08 400.03 415.33 400.03 400.03 0.0M
2021-01-07 402.21 404.40 395.65 402.21 0.0M
2021-01-06 395.65 408.77 391.28 404.40 0.0M
2021-01-05 371.61 402.21 369.42 402.21 0.0M
2021-01-04 386.91 386.91 369.42 371.61 0.0M