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
2022-12-30 73.56 73.56 72.37 72.37 0.0M
2022-12-29 67.17 69.12 67.06 69.12 0.0M
2022-12-28 69.58 72.07 69.58 70.16 0.0M
2022-12-27 74.94 76.90 72.28 72.28 0.0M
2022-12-23 71.02 71.02 69.58 69.73 0.0M
2022-12-22 72.21 72.46 70.29 70.29 0.0M
2022-12-21 72.21 73.99 72.01 73.01 0.0M
2022-12-20 73.80 75.76 72.87 72.87 0.0M
2022-12-19 80.75 80.75 73.97 73.97 0.0M
2022-12-16 89.32 89.32 80.55 80.55 0.0M
2022-12-15 97.90 97.90 92.94 92.94 0.0M
2022-12-14 98.10 98.11 97.32 97.57 0.0M
2022-12-13 93.66 98.46 93.66 98.46 0.0M
2022-12-12 92.98 95.13 92.85 93.26 0.0M
2022-12-09 94.72 97.99 94.72 95.32 0.0M
2022-12-08 100.03 101.68 100.03 101.40 0.0M
2022-12-07 101.70 101.88 100.23 100.23 0.0M
2022-12-06 101.78 103.88 101.20 101.28 0.0M
2022-12-05 108.40 111.45 101.78 101.78 0.0M
2022-12-02 110.50 111.58 106.80 110.25 0.0M
2022-12-01 111.15 112.80 107.38 112.80 0.0M
2022-11-30 103.58 109.13 101.45 108.23 0.0M
2022-11-29 100.85 105.58 99.49 104.73 0.0M
2022-11-28 110.63 114.85 99.58 100.23 0.0M
2022-11-25 112.70 112.70 104.90 106.18 0.0M
2022-11-24 105.60 112.75 105.60 112.75 0.0M
2022-11-23 103.23 105.80 102.63 105.48 0.0M
2022-11-22 92.02 105.30 92.02 104.63 0.0M
2022-11-21 95.93 99.44 90.30 90.71 0.0M
2022-11-18 99.69 106.08 95.13 95.16 0.0M
2022-11-17 104.25 104.25 97.67 97.70 0.0M
2022-11-16 113.75 114.80 101.30 101.30 0.0M
2022-11-15 100.18 115.10 100.18 111.05 0.0M
2022-11-14 91.60 98.25 85.36 97.04 0.0M
2022-11-11 91.32 94.65 89.53 92.98 0.0M
2022-11-10 80.84 91.39 80.84 91.33 0.0M
2022-11-09 92.04 92.13 79.61 80.62 0.0M
2022-11-08 89.83 93.66 88.62 89.84 0.0M
2022-11-07 88.35 88.73 83.75 88.26 0.0M
2022-11-04 113.55 113.85 104.78 104.78 0.0M
2022-11-03 112.83 113.83 110.35 112.88 0.0M
2022-11-02 122.90 122.93 113.10 113.10 0.0M
2022-11-01 116.60 123.50 116.50 121.55 0.0M
2022-10-31 121.75 122.10 115.83 115.83 0.0M
2022-10-28 116.13 120.40 114.85 120.40 0.0M
2022-10-27 113.10 121.83 112.88 119.03 0.0M
2022-10-26 113.18 117.00 112.58 112.58 0.0M
2022-10-25 105.80 114.65 105.30 114.08 0.0M
2022-10-24 106.20 107.50 100.90 104.50 0.0M
2022-10-21 103.80 104.00 100.33 104.00 0.0M
2022-10-20 106.63 106.65 103.48 103.48 0.0M
2022-10-19 113.25 113.30 103.18 104.60 0.0M
2022-10-18 106.48 111.20 105.95 110.25 0.0M
2022-10-17 107.70 111.00 106.85 106.85 0.0M
2022-10-14 111.28 112.10 106.13 106.13 0.0M
2022-10-13 106.68 113.28 102.70 111.50 0.0M
2022-10-12 109.05 111.20 108.80 109.03 0.0M
2022-10-11 105.28 108.23 100.80 106.30 0.0M
2022-10-10 101.08 106.70 100.98 106.70 0.0M
2022-10-07 106.20 106.48 100.30 101.40 0.0M
2022-10-06 111.05 111.05 104.15 106.33 0.0M
2022-10-05 111.13 111.30 98.24 106.78 0.0M
2022-10-04 103.45 110.08 103.33 110.08 0.0M
2022-10-03 100.68 104.38 98.66 104.38 0.0M
2022-09-30 105.73 107.28 97.24 102.70 0.0M
2022-09-29 118.78 118.78 106.00 106.00 0.0M
2022-09-28 106.50 113.13 105.98 113.13 0.0M
2022-09-27 108.25 113.48 105.15 105.50 0.0M
2022-09-26 117.55 119.00 107.80 107.80 0.0M
2022-09-23 113.60 115.60 111.50 115.25 0.0M
2022-09-22 118.13 118.60 114.98 115.58 0.0M
2022-09-21 122.03 122.80 118.98 120.58 0.0M
2022-09-20 127.75 127.75 119.33 120.25 0.0M
2022-09-19 125.80 128.25 124.85 126.40 0.0M
2022-09-16 130.95 131.20 124.73 124.73 0.0M
2022-09-15 135.73 138.88 133.03 133.03 0.0M
2022-09-14 138.50 141.10 127.28 130.40 0.0M
2022-09-13 153.00 153.38 140.60 140.60 0.0M
2022-09-12 149.20 155.80 148.25 151.45 0.0M
2022-09-09 140.00 149.18 139.90 149.18 0.0M
2022-09-08 144.78 144.83 139.43 140.45 0.0M
2022-09-07 145.05 148.53 143.13 146.45 0.0M
2022-09-06 144.30 147.40 144.20 146.68 0.0M
2022-09-05 145.25 145.25 144.70 144.75 0.0M
2022-09-02 147.50 148.90 142.93 144.30 0.0M
2022-09-01 152.73 152.98 147.70 149.50 0.0M
2022-08-31 157.80 158.58 153.55 153.55 0.0M
2022-08-30 157.28 159.20 154.90 155.88 0.0M
2022-08-29 155.93 158.05 152.00 157.85 0.0M
2022-08-26 163.30 164.33 155.45 156.23 0.0M
2022-08-25 162.23 163.58 157.78 161.70 0.0M
2022-08-24 176.65 177.03 163.28 163.28 0.0M
2022-08-23 173.95 181.65 173.73 177.70 0.0M
2022-08-22 179.90 179.90 172.50 174.18 0.0M
2022-08-19 188.18 188.18 178.15 179.83 0.0M
2022-08-18 192.38 193.53 185.53 190.70 0.0M
2022-08-17 200.05 200.23 187.25 193.73 0.0M
2022-08-16 186.55 204.60 186.38 199.88 0.0M
2022-08-15 184.20 187.75 182.00 187.43 0.0M
2022-08-12 178.70 185.00 178.70 185.00 0.0M
2022-08-11 180.00 184.95 177.20 177.20 0.0M
2022-08-10 171.03 178.98 170.93 177.65 0.0M
2022-08-09 185.50 185.50 172.10 173.93 0.0M
2022-08-08 172.63 191.45 172.63 186.90 0.0M
2022-08-05 152.43 174.35 146.15 173.45 0.0M
2022-08-04 147.03 153.63 146.73 151.45 0.0M
2022-08-03 140.75 148.50 140.65 147.03 0.0M
2022-08-02 143.88 147.93 141.33 143.73 0.0M
2022-08-01 130.33 141.70 129.38 141.70 0.0M
2022-07-29 133.00 133.45 130.33 132.58 0.0M
2022-07-28 133.00 135.43 130.45 132.15 0.0M
2022-07-27 134.68 135.00 130.58 134.28 0.0M
2022-07-26 136.18 138.28 131.58 137.20 0.0M
2022-07-25 131.83 136.38 130.28 135.35 0.0M
2022-07-22 134.33 135.08 129.53 130.90 0.0M
2022-07-21 133.65 133.73 129.73 131.50 0.0M
2022-07-20 118.15 133.10 117.30 133.10 0.0M
2022-07-19 113.48 125.05 112.43 123.70 0.0M
2022-07-18 108.50 115.80 108.10 111.05 0.0M
2022-07-15 102.85 108.95 102.03 107.75 0.0M
2022-07-14 114.55 114.60 103.88 103.88 0.0M
2022-07-13 114.98 115.23 105.25 113.25 0.0M
2022-07-12 112.68 118.03 112.18 114.60 0.0M
2022-07-11 118.48 119.80 111.20 111.73 0.0M
2022-07-08 122.33 124.83 119.53 119.53 0.0M
2022-07-07 127.13 129.85 120.95 120.95 0.0M
2022-07-06 142.85 144.28 130.00 130.00 0.0M
2022-07-05 137.98 139.75 133.60 139.75 0.0M
2022-07-04 136.83 137.28 136.65 137.23 0.0M
2022-07-01 134.43 140.00 134.43 137.20 0.0M
2022-06-30 139.90 142.40 139.20 142.40 0.0M
2022-06-29 149.15 149.15 144.23 144.23 0.0M
2022-06-28 151.10 159.45 150.10 151.28 0.0M
2022-06-27 159.88 162.80 154.53 154.53 0.0M
2022-06-24 161.08 168.40 160.93 165.93 0.0M
2022-06-23 156.03 160.68 155.73 156.53 0.0M
2022-06-22 154.85 161.40 152.28 158.93 0.0M
2022-06-21 158.85 162.85 157.73 157.73 0.0M
2022-06-20 156.73 158.18 156.70 157.90 0.0M
2022-06-17 150.23 158.20 149.75 156.65 0.0M
2022-06-16 164.85 164.85 148.83 149.15 0.0M
2022-06-15 152.33 153.95 152.28 153.95 0.0M
2022-06-14 152.63 155.18 150.90 152.08 0.0M
2022-06-13 160.40 160.43 152.85 152.88 0.0M
2022-06-10 172.20 172.83 161.60 162.53 0.0M
2022-06-09 177.05 178.30 172.65 174.08 0.0M
2022-06-08 173.13 180.95 172.25 178.83 0.0M
2022-06-07 175.10 177.85 170.45 171.45 0.0M
2022-06-06 168.28 176.23 168.28 174.28 0.0M
2022-06-03 174.38 174.38 169.28 173.33 0.0M
2022-06-02 169.43 176.75 167.28 176.75 0.0M
2022-06-01 167.65 168.15 162.10 166.70 0.0M
2022-05-31 168.18 170.08 165.98 168.13 0.0M
2022-05-30 168.65 169.20 168.10 168.25 0.0M
2022-05-27 168.58 173.05 168.58 170.38 0.0M
2022-05-26 160.70 173.03 160.70 171.73 0.0M
2022-05-25 150.70 161.48 150.20 158.53 0.0M
2022-05-24 163.80 163.80 151.53 151.53 0.0M
2022-05-23 164.88 165.08 160.78 163.03 0.0M
2022-05-20 169.60 170.28 158.35 158.35 0.0M
2022-05-19 170.48 172.80 168.05 171.30 0.0M
2022-05-18 180.85 180.98 171.85 172.18 0.0M
2022-05-17 172.48 182.30 172.35 182.30 0.0M
2022-05-16 181.85 184.35 173.05 174.58 0.0M
2022-05-13 170.43 181.38 170.10 181.38 0.0M
2022-05-12 157.43 167.78 157.35 161.10 0.0M
2022-05-11 177.45 178.85 161.55 161.55 0.0M
2022-05-10 172.93 178.73 172.58 176.03 0.0M
2022-05-09 170.58 177.60 157.65 173.53 0.0M
2022-05-06 202.60 203.08 200.95 201.00 0.0M
2022-05-05 210.23 211.53 200.40 203.70 0.0M
2022-05-04 213.53 213.70 199.93 202.60 0.0M
2022-05-03 206.25 212.05 204.70 212.05 0.0M
2022-05-02 198.93 205.78 197.50 201.90 0.0M
2022-04-29 202.40 205.68 200.68 201.08 0.0M
2022-04-28 199.80 201.78 194.80 200.43 0.0M
2022-04-27 201.48 203.05 196.75 197.00 0.0M
2022-04-26 197.58 202.00 194.80 198.63 0.0M
2022-04-25 190.10 197.00 190.10 197.00 0.0M
2022-04-22 190.48 193.65 189.25 189.35 0.0M
2022-04-21 199.63 199.68 189.20 189.20 0.0M
2022-04-20 213.85 214.75 204.23 204.23 0.0M
2022-04-19 201.85 218.08 200.38 215.75 0.0M
2022-04-14 206.05 207.15 202.10 202.10 0.0M
2022-04-13 201.05 210.85 200.13 210.85 0.0M
2022-04-12 203.73 210.25 203.35 207.73 0.0M
2022-04-11 209.80 217.83 209.70 210.00 0.0M
2022-04-08 209.25 217.33 209.25 214.78 0.0M
2022-04-07 214.10 217.15 202.10 205.23 0.0M
2022-04-06 222.78 223.25 211.63 215.83 0.0M
2022-04-05 234.20 234.25 223.35 224.15 0.0M
2022-04-04 219.53 219.93 218.95 219.83 0.0M
2022-04-01 214.95 219.95 214.95 214.95 0.0M
2022-03-31 215.95 217.35 209.95 210.85 0.0M
2022-03-30 227.95 227.95 219.50 219.50 0.0M
2022-03-29 221.00 229.80 220.00 225.90 0.0M
2022-03-28 226.35 227.10 217.00 219.45 0.0M
2022-03-25 227.05 227.95 223.65 225.75 0.0M
2022-03-24 225.15 228.45 222.25 223.50 0.0M
2022-03-23 233.45 233.45 224.65 224.65 0.0M
2022-03-22 229.35 235.60 229.30 233.75 0.0M
2022-03-21 232.85 233.10 224.15 226.15 0.0M
2022-03-18 229.90 231.35 225.65 229.75 0.0M
2022-03-17 232.30 232.65 226.20 227.45 0.0M
2022-03-16 225.10 233.40 225.10 226.95 0.0M
2022-03-15 220.15 225.80 219.05 220.55 0.0M
2022-03-14 220.55 222.45 215.90 218.20 0.0M
2022-03-11 221.85 223.50 220.65 222.95 0.0M
2022-03-10 224.00 226.10 218.30 218.65 0.0M
2022-03-09 224.55 229.10 222.70 227.65 0.0M
2022-03-08 212.00 229.15 212.00 228.40 0.0M
2022-03-07 225.20 226.45 216.30 216.30 0.0M
2022-03-04 238.20 239.00 226.85 226.85 0.0M
2022-03-03 241.80 243.25 231.80 237.35 0.0M
2022-03-02 230.00 244.40 229.80 242.75 0.0M
2022-03-01 244.55 251.20 233.00 233.00 0.0M
2022-02-28 258.70 258.70 241.45 241.90 0.0M
2022-02-25 267.00 267.20 247.30 261.10 0.0M
2022-02-24 241.80 261.00 241.80 256.40 0.0M
2022-02-23 268.60 272.50 257.20 257.20 0.0M
2022-02-22 282.10 286.40 267.20 267.20 0.0M
2022-02-21 286.50 286.50 282.60 282.70 0.0M
2022-02-18 287.40 292.50 282.50 282.50 0.0M
2022-02-17 297.50 300.60 289.50 289.50 0.0M
2022-02-16 310.60 311.20 300.90 300.90 0.0M
2022-02-15 296.90 304.30 296.60 303.90 0.0M
2022-02-14 301.90 305.50 299.10 299.10 0.0M
2022-02-11 306.50 318.40 306.10 309.50 0.0M
2022-02-10 311.90 318.50 311.20 311.90 0.0M
2022-02-09 310.60 311.60 307.30 311.60 0.0M
2022-02-08 300.60 310.10 300.60 307.60 0.0M
2022-02-07 297.50 304.50 295.50 304.50 0.0M
2022-02-04 297.10 297.10 289.70 292.80 0.0M
2022-02-03 306.10 306.30 295.20 295.20 0.0M
2022-02-02 314.50 314.50 305.20 307.00 0.0M
2022-02-01 309.00 319.90 307.50 315.80 0.0M
2022-01-31 291.30 306.00 285.00 305.20 0.0M
2022-01-28 343.30 344.00 328.40 328.40 0.0M
2022-01-27 333.80 352.90 333.80 344.80 0.0M
2022-01-26 339.00 349.20 338.50 345.60 0.0M
2022-01-25 331.60 342.10 331.60 341.30 0.0M
2022-01-24 313.30 313.30 308.10 309.80 0.0M
2022-01-21 324.30 324.80 313.00 313.40 0.0M
2022-01-20 336.60 340.90 333.50 335.00 0.0M
2022-01-19 337.10 342.10 336.70 339.60 0.0M
2022-01-18 345.30 348.00 341.00 341.30 0.0M
2022-01-17 345.10 345.60 345.10 345.30 0.0M
2022-01-14 342.60 351.80 340.00 340.00 0.0M
2022-01-13 340.80 349.10 339.90 344.80 0.0M
2022-01-12 349.50 353.90 341.20 341.20 0.0M
2022-01-11 342.60 350.20 342.40 348.80 0.0M
2022-01-10 351.10 351.50 337.60 338.50 0.0M
2022-01-07 348.90 352.40 346.40 348.50 0.0M
2022-01-06 334.70 348.30 334.70 344.70 0.0M
2022-01-05 349.90 351.70 343.40 343.40 0.0M
2022-01-04 343.00 352.20 343.00 352.20 0.0M
2022-01-03 331.60 343.60 331.20 340.00 0.0M