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
2023-12-29 39.67 39.81 39.57 39.81 0.0M
2023-12-28 38.29 39.30 38.19 39.19 0.0M
2023-12-27 40.03 40.03 37.49 40.00 0.0M
2023-12-22 39.28 39.88 37.00 39.55 0.0M
2023-12-21 38.05 39.18 34.50 39.18 0.0M
2023-12-20 41.22 41.22 40.31 40.43 0.0M
2023-12-19 40.79 41.36 40.73 41.19 0.0M
2023-12-18 42.88 42.88 41.92 42.62 0.0M
2023-12-15 44.60 46.10 44.13 44.13 0.0M
2023-12-14 42.78 44.84 42.78 44.60 0.0M
2023-12-13 40.87 41.72 40.32 40.39 0.0M
2023-12-12 40.66 41.74 40.66 41.74 0.0M
2023-12-11 42.81 44.29 41.40 41.40 0.0M
2023-12-08 44.34 44.43 43.66 43.66 0.0M
2023-12-07 41.10 44.70 41.04 44.70 0.0M
2023-12-06 38.10 42.25 38.06 42.25 0.0M
2023-12-05 43.20 43.27 37.67 37.67 0.0M
2023-12-04 41.24 42.84 40.93 42.84 0.0M
2023-12-01 35.41 40.19 35.41 40.19 0.0M
2023-11-30 42.43 42.43 38.68 38.68 0.0M
2023-11-29 39.13 43.90 39.11 43.90 0.0M
2023-11-28 38.11 38.75 38.04 38.75 0.0M
2023-11-27 34.45 40.09 34.45 40.09 0.0M
2023-11-24 30.14 34.12 30.12 34.12 0.0M
2023-11-23 30.10 30.12 30.05 30.12 0.0M
2023-11-22 29.50 30.27 29.27 30.27 0.0M
2023-11-21 29.45 29.45 28.46 29.40 0.0M
2023-11-20 28.27 29.40 28.22 29.40 0.0M
2023-11-17 29.85 29.86 29.27 29.57 0.0M
2023-11-16 29.35 29.35 29.02 29.12 0.0M
2023-11-15 28.69 30.94 28.66 29.65 0.0M
2023-11-14 29.00 29.52 28.94 29.32 0.0M
2023-11-13 29.03 29.57 28.42 29.16 0.0M
2023-11-10 29.11 29.76 29.08 29.76 0.0M
2023-11-09 28.91 30.54 28.88 29.69 0.0M
2023-11-08 30.53 31.28 28.09 28.09 0.0M
2023-11-07 31.29 31.35 30.63 30.85 0.0M
2023-11-06 30.47 31.24 29.10 29.99 0.0M
2023-11-03 19.89 30.97 19.85 30.97 0.0M
2023-11-02 18.52 20.37 18.52 20.18 0.0M
2023-11-01 20.48 20.48 19.27 19.27 0.0M
2023-10-31 20.47 20.56 20.44 20.56 0.0M
2023-10-30 19.88 20.07 19.86 20.07 0.0M
2023-10-27 20.73 20.76 19.90 19.90 0.0M
2023-10-26 21.33 21.33 20.75 20.75 0.0M
2023-10-25 21.46 21.84 20.56 20.83 0.0M
2023-10-24 21.29 22.60 21.29 21.64 0.0M
2023-10-23 22.73 22.79 21.61 21.61 0.0M
2023-10-20 25.02 25.02 22.91 23.59 0.0M
2023-10-19 25.58 25.58 23.78 23.78 0.0M
2023-10-18 26.43 26.43 25.22 25.22 0.0M
2023-10-17 24.51 26.25 24.11 26.25 0.0M
2023-10-16 22.90 24.84 22.69 24.84 0.0M
2023-10-13 22.83 22.99 22.57 22.99 0.0M
2023-10-12 23.13 23.13 22.48 22.48 0.0M
2023-10-11 24.08 24.23 23.21 23.21 0.0M
2023-10-10 22.28 25.13 22.26 24.22 0.0M
2023-10-09 21.99 22.48 21.78 21.78 0.0M
2023-10-06 21.81 22.97 21.79 22.44 0.0M
2023-10-05 23.78 23.78 22.21 22.21 0.0M
2023-10-04 24.66 24.66 24.04 24.04 0.0M
2023-10-03 27.51 27.71 24.56 24.57 0.0M
2023-10-02 28.25 28.25 27.42 27.67 0.0M
2023-09-29 26.92 28.10 26.90 28.10 0.0M
2023-09-28 26.57 27.44 26.15 27.44 0.0M
2023-09-27 26.63 26.67 26.02 26.02 0.0M
2023-09-26 26.34 26.90 26.23 26.23 0.0M
2023-09-25 27.27 27.56 26.85 26.85 0.0M
2023-09-22 27.19 27.37 26.62 26.86 0.0M
2023-09-21 28.21 28.36 27.30 27.30 0.0M
2023-09-20 27.80 28.62 27.78 28.61 0.0M
2023-09-19 27.01 27.79 27.01 27.51 0.0M
2023-09-18 28.64 28.71 26.92 27.06 0.0M
2023-09-15 29.25 29.68 28.62 28.62 0.0M
2023-09-14 27.67 29.32 27.66 29.32 0.0M
2023-09-13 28.88 28.91 28.53 28.74 0.0M
2023-09-12 28.07 29.94 27.91 29.94 0.0M
2023-09-11 28.30 28.43 28.14 28.33 0.0M
2023-09-08 28.93 30.02 27.96 27.96 0.0M
2023-09-07 32.35 32.35 30.81 30.81 0.0M
2023-09-06 34.59 35.26 32.11 32.11 0.0M
2023-09-05 35.60 35.80 33.81 34.71 0.0M
2023-09-04 35.64 35.67 35.52 35.54 0.0M
2023-09-01 35.01 36.34 34.97 35.86 0.0M
2023-08-31 35.28 36.12 35.28 35.61 0.0M
2023-08-30 35.80 35.88 34.05 35.88 0.0M
2023-08-29 32.94 35.48 32.94 35.48 0.0M
2023-08-28 32.31 33.83 32.20 33.58 0.0M
2023-08-25 32.32 33.08 32.29 32.74 0.0M
2023-08-24 32.48 32.54 31.72 31.73 0.0M
2023-08-23 33.07 33.75 32.70 33.75 0.0M
2023-08-22 33.71 34.09 33.41 33.43 0.0M
2023-08-21 37.99 38.02 33.85 33.85 0.0M
2023-08-18 39.05 39.24 38.35 38.45 0.0M
2023-08-17 41.71 41.72 38.55 38.55 0.0M
2023-08-16 43.47 43.47 42.61 43.23 0.0M
2023-08-15 41.33 43.19 40.53 43.19 0.0M
2023-08-14 40.41 40.49 39.17 40.49 0.0M
2023-08-11 38.67 40.18 38.64 40.18 0.0M
2023-08-10 39.63 39.63 38.85 38.85 0.0M
2023-08-09 40.44 40.62 40.14 40.14 0.0M
2023-08-08 40.95 40.97 39.46 40.25 0.0M
2023-08-07 42.03 42.03 41.09 41.09 0.0M
2023-08-04 41.86 42.17 40.92 41.43 0.0M
2023-08-03 43.06 43.34 41.75 43.34 0.0M
2023-08-02 45.59 45.59 42.33 43.68 0.0M
2023-08-01 45.47 45.57 45.11 45.57 0.0M
2023-07-31 44.47 46.92 44.47 46.73 0.0M
2023-07-28 44.79 46.04 44.68 45.79 0.0M
2023-07-27 47.02 48.59 45.99 48.59 0.0M
2023-07-26 45.20 46.50 45.16 46.50 0.0M
2023-07-25 48.22 48.85 47.88 48.85 0.0M
2023-07-24 45.34 46.90 45.34 46.90 0.0M
2023-07-21 44.46 47.14 44.43 47.14 0.0M
2023-07-20 46.37 46.46 45.80 45.80 0.0M
2023-07-19 45.03 47.18 45.02 46.41 0.0M
2023-07-18 45.48 45.49 44.10 44.10 0.0M
2023-07-17 46.65 46.65 45.36 45.36 0.0M
2023-07-14 50.57 50.74 47.14 47.14 0.0M
2023-07-13 49.80 49.89 48.54 49.89 0.0M
2023-07-12 50.24 50.69 50.22 50.69 0.0M
2023-07-11 48.08 50.75 48.07 49.89 0.0M
2023-07-10 48.28 50.35 47.73 49.06 0.0M
2023-07-07 46.78 49.72 46.78 49.16 0.0M
2023-07-06 45.89 46.84 45.12 46.84 0.0M
2023-07-05 52.85 52.85 42.19 46.47 0.0M
2023-07-04 53.82 53.82 53.54 53.72 0.0M
2023-07-03 44.29 49.61 44.29 49.61 0.0M
2023-06-30 45.18 45.18 45.10 45.10 0.0M
2023-06-29 42.30 44.12 42.19 44.12 0.0M
2023-06-28 39.07 42.02 39.02 42.02 0.0M
2023-06-27 37.03 38.86 36.57 38.86 0.0M
2023-06-26 39.04 39.97 37.97 37.97 0.0M
2023-06-23 40.90 41.19 39.38 40.63 0.0M
2023-06-22 40.75 40.75 39.66 39.66 0.0M
2023-06-21 40.73 41.30 39.57 41.30 0.0M
2023-06-20 41.63 43.12 40.10 43.12 0.0M
2023-06-19 42.19 42.19 41.69 41.69 0.0M
2023-06-16 41.04 41.06 41.04 41.06 0.0M
2023-06-15 39.99 40.46 39.99 40.27 0.0M
2023-06-14 45.77 45.77 45.52 45.52 0.0M
2023-06-13 43.23 43.23 43.23 43.23 0.0M
2023-06-12 46.06 47.26 45.93 47.26 0.0M
2023-06-09 46.40 46.40 45.45 46.03 0.0M
2023-06-08 47.99 48.02 42.48 45.13 0.0M
2023-06-07 49.10 51.02 48.09 48.09 0.0M
2023-06-06 42.42 49.04 42.41 49.04 0.0M
2023-06-05 45.15 45.23 42.45 42.98 0.0M
2023-06-02 39.03 44.18 39.01 44.18 0.0M
2023-06-01 38.10 40.37 35.95 40.37 0.0M
2023-05-31 42.13 42.27 38.85 38.85 0.0M
2023-05-30 43.82 44.19 40.82 41.40 0.0M
2023-05-29 43.64 43.78 43.64 43.71 0.0M
2023-05-26 39.87 43.39 39.12 43.39 0.0M
2023-05-25 41.84 43.24 39.64 39.92 0.0M
2023-05-24 41.06 42.61 40.19 40.69 0.0M
2023-05-23 42.31 43.87 42.26 42.74 0.0M
2023-05-22 38.31 43.32 37.71 43.32 0.0M
2023-05-19 49.17 49.17 37.99 37.99 0.0M
2023-05-18 48.80 48.80 46.87 46.88 0.0M
2023-05-17 40.41 48.85 40.41 48.85 0.0M
2023-05-16 45.87 45.89 40.85 41.64 0.0M
2023-05-15 46.05 46.90 44.27 46.41 0.0M
2023-05-12 47.64 48.86 45.98 46.04 0.0M
2023-05-11 50.51 50.71 46.68 46.68 0.0M
2023-05-10 50.99 51.65 49.51 50.48 0.0M
2023-05-09 48.77 52.82 45.00 49.18 0.0M
2023-05-08 39.65 48.10 37.70 48.10 0.0M
2023-05-05 31.16 40.87 31.16 39.94 0.0M
2023-05-04 34.89 35.00 32.79 33.17 0.0M
2023-05-03 32.34 35.70 32.34 35.70 0.0M
2023-05-02 34.36 35.14 32.18 32.18 0.0M
2023-04-28 33.53 35.34 33.21 35.20 0.0M
2023-04-27 30.94 34.60 30.94 33.95 0.0M
2023-04-26 31.51 32.09 30.70 32.06 0.0M
2023-04-25 33.11 33.40 31.72 31.72 0.0M
2023-04-24 32.07 33.11 32.05 33.11 0.0M
2023-04-21 34.17 34.20 32.35 32.71 0.0M
2023-04-20 33.92 34.64 33.49 34.59 0.0M
2023-04-19 36.23 36.35 32.97 35.01 0.0M
2023-04-18 37.64 38.25 36.26 36.32 0.0M
2023-04-17 35.79 39.21 35.75 38.10 0.0M
2023-04-14 36.99 39.08 35.49 35.49 0.0M
2023-04-13 36.87 37.76 36.57 37.19 0.0M
2023-04-12 42.57 44.65 38.33 38.33 0.0M
2023-04-11 38.41 42.51 38.35 42.51 0.0M
2023-04-06 38.72 39.22 37.15 37.28 0.0M
2023-04-05 40.18 41.01 38.79 39.09 0.0M
2023-04-04 44.22 47.36 40.35 40.35 0.0M
2023-04-03 44.87 45.30 43.47 43.66 0.0M
2023-03-31 39.58 43.85 39.58 43.05 0.0M
2023-03-30 40.61 42.39 39.49 39.49 0.0M
2023-03-29 39.48 40.29 39.46 39.46 0.0M
2023-03-28 40.24 40.66 38.42 39.47 0.0M
2023-03-27 38.44 40.47 37.81 40.06 0.0M
2023-03-24 38.43 39.06 37.87 38.85 0.0M
2023-03-23 41.51 43.33 38.65 38.65 0.0M
2023-03-22 44.08 45.88 40.38 40.38 0.0M
2023-03-21 40.84 44.66 40.81 43.83 0.0M
2023-03-20 39.92 45.16 39.92 40.22 0.0M
2023-03-17 46.97 48.17 40.34 40.34 0.0M
2023-03-16 50.55 51.56 47.20 47.20 0.0M
2023-03-15 51.79 52.26 49.32 49.66 0.0M
2023-03-14 53.43 53.75 50.73 50.73 0.0M
2023-03-13 55.48 56.04 51.21 52.61 0.0M
2023-03-10 59.82 60.60 54.91 54.91 0.0M
2023-03-09 62.74 63.97 59.83 59.83 0.0M
2023-03-08 68.00 68.00 60.93 60.93 0.0M
2023-03-07 64.77 66.14 63.64 63.64 0.0M
2023-03-06 74.03 74.03 70.35 70.35 0.0M
2023-03-03 73.16 74.53 73.10 73.23 0.0M
2023-03-02 79.24 79.24 72.14 72.14 0.0M
2023-03-01 104.68 104.68 104.68 104.68 0.0M
2023-02-28 96.52 98.50 95.98 98.50 0.0M
2023-02-27 96.44 99.06 96.44 99.06 0.0M
2023-02-24 99.15 99.15 96.67 96.67 0.0M
2023-02-23 99.68 101.20 98.72 101.20 0.0M
2023-02-22 97.20 99.89 97.20 99.89 0.0M
2023-02-21 99.70 100.68 99.70 100.25 0.0M
2023-02-20 100.20 102.18 100.20 102.18 0.0M
2023-02-17 108.20 108.20 104.95 104.95 0.0M
2023-02-16 110.68 110.88 109.45 109.45 0.0M
2023-02-15 109.35 109.35 107.35 108.45 0.0M
2023-02-14 112.10 113.18 112.08 113.18 0.0M
2023-02-13 105.08 107.15 105.08 106.15 0.0M
2023-02-10 111.15 111.15 107.60 107.60 0.0M
2023-02-09 113.20 113.25 111.15 112.70 0.0M
2023-02-08 115.30 115.30 113.00 113.00 0.0M
2023-02-07 116.35 117.33 114.85 114.85 0.0M
2023-02-06 119.08 120.98 116.90 116.90 0.0M
2023-02-03 120.73 124.73 118.95 124.73 0.0M
2023-02-02 118.20 118.28 117.15 117.15 0.0M
2023-02-01 117.20 117.20 113.50 116.98 0.0M
2023-01-31 111.98 113.05 111.83 113.05 0.0M
2023-01-30 121.95 122.15 118.50 118.50 0.0M
2023-01-27 116.78 116.80 114.60 114.60 0.0M
2023-01-26 102.45 111.58 102.45 111.58 0.0M
2023-01-25 100.20 100.63 97.55 97.55 0.0M
2023-01-24 101.10 105.38 101.03 101.78 0.0M
2023-01-23 90.48 96.50 88.43 96.50 0.0M
2023-01-20 85.81 88.26 85.69 88.26 0.0M
2023-01-19 89.73 89.82 85.15 85.15 0.0M
2023-01-18 88.24 89.46 87.87 87.96 0.0M
2023-01-17 90.23 90.23 87.51 88.46 0.0M
2023-01-16 88.60 90.07 88.60 90.07 0.0M
2023-01-13 85.67 88.77 85.67 88.77 0.0M
2023-01-12 88.04 88.04 87.43 87.81 0.0M
2023-01-11 88.48 88.73 87.91 87.91 0.0M
2023-01-10 82.59 85.06 82.59 83.49 0.0M
2023-01-09 85.35 90.72 85.21 86.32 0.0M
2023-01-06 80.20 80.20 77.28 77.28 0.0M
2023-01-05 82.18 83.64 78.57 78.57 0.0M
2023-01-04 75.22 76.87 75.22 76.87 0.0M
2023-01-03 76.36 78.06 75.05 75.05 0.0M
2023-01-02 75.22 75.34 75.22 75.33 0.0M