Viscofan SA (VIS)

VIS
🏛️ スペイン →
58.50
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
2021-12-30 56.35 57.00 56.30 56.90 0.0M
2021-12-29 56.05 56.75 56.05 56.65 0.0M
2021-12-28 55.85 56.50 55.85 56.00 0.0M
2021-12-27 55.00 55.90 55.00 55.90 0.0M
2021-12-23 55.30 55.55 55.00 55.55 0.0M
2021-12-22 54.75 55.35 54.65 55.25 0.0M
2021-12-21 55.00 55.30 54.80 54.90 0.0M
2021-12-20 53.40 54.90 53.25 54.80 0.1M
2021-12-17 56.25 56.25 54.70 54.70 0.7M
2021-12-16 55.85 56.55 55.70 56.20 0.1M
2021-12-15 55.25 56.05 55.05 55.85 0.1M
2021-12-14 55.60 55.85 54.75 54.90 0.2M
2021-12-13 55.00 55.95 54.80 54.95 0.1M
2021-12-10 55.70 55.85 54.40 54.55 0.2M
2021-12-09 56.40 56.55 56.15 56.30 0.1M
2021-12-08 56.70 57.00 55.90 56.05 0.1M
2021-12-07 56.65 57.00 56.45 57.00 0.1M
2021-12-06 56.20 56.25 55.65 56.15 0.1M
2021-12-03 56.25 56.45 55.85 56.00 0.1M
2021-12-02 55.85 56.40 55.65 56.30 0.1M
2021-12-01 56.25 56.55 55.90 56.50 0.1M
2021-11-30 56.20 56.55 56.00 56.10 0.1M
2021-11-29 57.25 57.35 56.20 56.80 0.1M
2021-11-26 57.35 57.95 56.65 57.10 0.1M
2021-11-25 57.20 57.80 57.20 57.35 0.0M
2021-11-24 57.80 58.00 57.35 57.40 0.1M
2021-11-23 58.25 58.35 57.10 57.50 0.1M
2021-11-22 58.20 58.35 57.75 58.25 0.0M
2021-11-19 58.00 58.10 57.55 57.90 0.1M
2021-11-18 58.05 58.50 57.85 57.85 0.0M
2021-11-17 58.80 58.80 58.05 58.50 0.1M
2021-11-16 58.80 58.80 58.15 58.50 0.0M
2021-11-15 58.65 58.65 58.20 58.30 0.0M
2021-11-12 58.10 58.50 57.80 58.35 0.1M
2021-11-11 58.25 58.40 57.60 58.05 0.2M
2021-11-10 58.60 58.90 58.15 58.40 0.1M
2021-11-09 58.00 59.35 58.00 58.85 0.1M
2021-11-08 59.30 59.60 58.50 58.50 0.0M
2021-11-05 59.80 59.95 59.15 59.60 0.1M
2021-11-04 59.60 59.90 58.70 59.70 0.1M
2021-11-03 58.00 58.45 57.50 58.00 0.1M
2021-11-02 59.05 59.45 58.10 58.10 0.1M
2021-11-01 58.75 59.90 58.50 59.35 0.3M
2021-10-29 56.80 60.60 56.35 59.15 0.2M
2021-10-28 55.60 56.20 55.55 55.70 0.1M
2021-10-27 55.65 56.85 55.50 55.85 0.1M
2021-10-26 56.00 56.15 55.40 55.75 0.1M
2021-10-25 56.30 56.30 55.05 55.20 0.1M
2021-10-22 57.10 57.10 55.90 55.95 0.0M
2021-10-21 56.75 56.95 55.70 56.40 0.2M
2021-10-20 56.50 56.70 55.60 55.75 0.1M
2021-10-19 56.00 56.50 55.75 56.25 0.1M
2021-10-18 55.90 55.95 55.35 55.75 0.0M
2021-10-15 55.20 55.85 55.10 55.70 0.1M
2021-10-14 56.50 56.55 55.10 55.30 0.1M
2021-10-13 55.20 56.05 54.60 55.90 0.1M
2021-10-12 54.90 55.45 54.00 54.95 0.1M
2021-10-11 55.10 55.40 55.00 55.00 0.1M
2021-10-08 55.35 55.55 55.00 55.10 0.1M
2021-10-07 55.35 55.80 55.30 55.55 0.0M
2021-10-06 55.50 55.85 55.10 55.20 0.1M
2021-10-05 56.05 56.40 55.70 55.70 0.0M
2021-10-04 55.75 56.15 55.75 55.95 0.0M
2021-10-01 56.40 56.80 55.50 56.10 0.0M
2021-09-30 57.55 57.75 56.50 56.55 0.1M
2021-09-29 57.10 57.40 56.90 57.20 0.0M
2021-09-28 57.70 57.80 56.65 56.65 0.0M
2021-09-27 58.80 58.80 57.70 57.75 0.0M
2021-09-24 58.95 58.95 57.85 57.85 0.0M
2021-09-23 59.40 59.40 58.40 58.50 0.0M
2021-09-22 60.00 60.00 58.40 58.40 0.1M
2021-09-21 59.15 59.50 58.40 59.05 0.0M
2021-09-20 59.15 59.45 58.70 58.75 0.1M
2021-09-17 60.40 60.40 59.45 59.70 0.1M
2021-09-16 59.25 59.75 58.85 59.70 0.1M
2021-09-15 60.00 60.25 59.30 59.50 0.0M
2021-09-14 59.85 59.85 59.30 59.55 0.1M
2021-09-13 59.40 60.05 59.30 59.50 0.0M
2021-09-10 60.20 60.20 59.30 59.35 0.0M
2021-09-09 60.20 60.20 59.50 59.85 0.1M
2021-09-08 60.20 60.35 59.55 60.25 0.0M
2021-09-07 60.00 60.40 59.70 60.15 0.0M
2021-09-06 60.00 60.30 59.75 60.05 0.0M
2021-09-03 60.60 60.60 59.45 59.70 0.1M
2021-09-02 59.75 60.70 59.15 59.85 0.1M
2021-09-01 60.80 61.30 59.75 60.15 0.1M
2021-08-31 60.55 60.55 59.25 59.80 0.1M
2021-08-30 60.50 60.85 60.10 60.15 0.0M
2021-08-27 60.15 60.45 59.55 60.25 0.0M
2021-08-26 59.30 60.10 59.00 59.95 0.1M
2021-08-25 60.15 60.15 59.25 59.25 0.0M
2021-08-24 60.00 60.25 59.55 59.55 0.0M
2021-08-23 60.20 60.60 59.80 60.10 0.0M
2021-08-20 60.40 61.10 59.90 60.45 0.1M
2021-08-19 59.60 60.60 59.10 60.50 0.0M
2021-08-18 60.10 60.45 59.75 59.80 0.0M
2021-08-17 60.10 60.55 59.85 60.10 0.0M
2021-08-16 61.00 61.05 60.20 60.30 0.0M
2021-08-13 60.70 60.90 60.30 60.55 0.0M
2021-08-12 61.20 61.45 60.25 60.45 0.0M
2021-08-11 59.60 61.25 59.60 61.10 0.0M
2021-08-10 59.80 60.40 59.50 60.35 0.0M
2021-08-09 59.35 59.85 59.15 59.55 0.0M
2021-08-06 59.75 59.75 58.40 59.20 0.0M
2021-08-05 60.50 60.85 59.55 59.60 0.0M
2021-08-04 60.40 60.55 59.40 60.20 0.1M
2021-08-03 60.40 60.90 59.50 60.15 0.1M
2021-08-02 58.30 61.20 58.30 60.40 0.2M
2021-07-30 57.60 58.95 56.95 58.55 0.1M
2021-07-29 58.00 58.15 57.00 57.70 0.1M
2021-07-28 57.80 58.35 57.60 58.05 0.2M
2021-07-27 58.10 58.10 57.50 57.70 0.0M
2021-07-26 57.20 58.90 57.20 58.10 0.0M
2021-07-23 58.50 58.90 58.35 58.90 0.0M
2021-07-22 57.00 58.45 57.00 58.40 0.1M
2021-07-21 58.00 58.00 57.00 57.45 0.0M
2021-07-20 56.65 57.40 56.40 57.15 0.0M
2021-07-19 56.70 57.35 56.60 56.80 0.0M
2021-07-16 57.10 57.45 56.75 57.05 0.0M
2021-07-15 57.80 57.80 57.00 57.00 0.0M
2021-07-14 58.70 58.70 57.65 57.95 0.1M
2021-07-13 59.00 59.30 58.65 58.70 0.0M
2021-07-12 58.55 59.35 58.55 59.05 0.0M
2021-07-09 59.25 59.50 58.80 59.20 0.0M
2021-07-08 59.30 59.60 58.80 59.20 0.1M
2021-07-07 59.30 59.80 58.75 59.70 0.0M
2021-07-06 58.65 59.25 58.55 59.25 0.1M
2021-07-05 58.60 59.00 58.55 58.65 0.0M
2021-07-02 59.20 59.45 58.65 58.75 0.0M
2021-07-01 58.85 59.45 58.70 59.05 0.1M
2021-06-30 58.90 59.45 58.40 58.80 0.1M
2021-06-29 59.10 59.10 57.65 58.70 0.1M
2021-06-28 59.65 60.00 58.90 59.00 0.1M
2021-06-25 59.10 59.80 58.85 59.65 0.0M
2021-06-24 57.55 59.45 57.55 59.00 0.1M
2021-06-23 58.00 58.00 57.45 57.70 0.0M
2021-06-22 57.60 57.85 57.20 57.75 0.0M
2021-06-21 57.00 57.50 56.85 57.50 0.1M
2021-06-18 57.95 58.05 57.00 57.00 0.6M
2021-06-17 57.50 58.05 57.35 57.90 0.1M
2021-06-16 57.50 58.25 57.25 57.85 0.1M
2021-06-15 57.80 57.80 57.45 57.55 0.1M
2021-06-14 57.65 58.15 57.50 57.70 0.1M
2021-06-11 57.50 58.25 57.50 57.95 0.1M
2021-06-10 57.80 58.10 57.40 57.70 0.1M
2021-06-09 57.80 58.30 57.55 58.30 0.1M
2021-06-08 57.70 58.30 57.70 57.85 0.0M
2021-06-07 57.75 58.50 57.75 58.05 0.0M
2021-06-04 57.75 58.10 57.50 58.00 0.0M
2021-06-03 57.10 58.05 57.10 57.95 0.1M
2021-06-02 57.05 57.35 56.60 57.20 0.1M
2021-06-01 57.75 57.75 57.10 57.55 0.1M
2021-05-31 58.10 58.25 57.75 57.85 0.0M
2021-05-28 58.20 58.20 57.80 57.85 0.0M
2021-05-27 58.20 58.20 57.85 58.00 0.1M
2021-05-26 58.75 59.00 58.20 58.20 0.0M
2021-05-25 58.95 59.25 58.70 58.70 0.0M
2021-05-24 58.90 59.15 58.65 58.85 0.1M
2021-05-21 58.30 58.90 58.10 58.75 0.1M
2021-05-20 58.25 58.50 58.00 58.35 0.0M
2021-05-19 58.00 58.60 57.70 58.10 0.1M
2021-05-18 58.10 58.40 57.85 58.20 0.1M
2021-05-17 57.50 58.25 57.50 57.85 0.0M
2021-05-14 58.05 58.40 57.60 57.70 0.0M
2021-05-13 58.00 58.00 57.25 57.80 0.0M
2021-05-12 58.25 58.60 57.95 58.25 0.1M
2021-05-11 58.85 58.85 58.00 58.50 0.1M
2021-05-10 58.35 58.80 58.15 58.80 0.0M
2021-05-07 57.90 58.20 57.80 58.20 0.0M
2021-05-06 57.70 57.85 57.40 57.85 0.1M
2021-05-05 57.40 57.95 57.10 57.60 0.0M
2021-05-04 56.95 57.40 56.70 57.35 0.1M
2021-05-03 56.95 57.05 56.55 56.85 0.0M
2021-04-30 57.80 57.80 56.75 56.90 0.1M
2021-04-29 57.15 57.80 57.10 57.60 0.1M
2021-04-28 57.20 57.30 56.75 56.85 0.1M
2021-04-27 58.00 58.00 56.60 56.85 0.1M
2021-04-26 58.50 58.50 57.20 57.20 0.1M
2021-04-23 59.60 59.60 57.10 58.00 0.2M
2021-04-22 59.80 60.25 59.65 60.00 0.1M
2021-04-21 59.85 59.95 59.40 59.65 0.1M
2021-04-20 60.20 60.30 59.30 59.60 0.1M
2021-04-19 58.60 60.40 58.60 60.35 0.1M
2021-04-16 59.15 59.30 58.60 59.20 0.1M
2021-04-15 59.05 59.35 58.75 59.10 0.1M
2021-04-14 59.30 59.50 58.70 58.80 0.0M
2021-04-13 59.60 60.15 59.10 59.25 0.1M
2021-04-12 60.50 60.90 59.45 59.50 0.1M
2021-04-09 60.20 60.45 59.70 60.00 0.1M
2021-04-08 59.50 60.45 59.40 60.15 0.1M
2021-04-07 59.50 59.60 58.90 59.30 0.1M
2021-04-06 58.75 59.60 58.75 59.40 0.1M
2021-04-01 58.65 59.10 58.35 59.00 0.1M
2021-03-31 57.85 59.05 57.85 58.90 0.1M
2021-03-30 58.85 58.85 58.25 58.45 0.0M
2021-03-29 58.40 58.85 57.95 58.75 0.1M
2021-03-26 56.65 58.25 56.60 58.25 0.1M
2021-03-25 56.70 56.95 56.35 56.85 0.1M
2021-03-24 57.40 57.60 55.95 56.60 0.1M
2021-03-23 57.10 58.15 57.05 57.60 0.1M
2021-03-22 56.25 57.15 55.70 57.10 0.1M
2021-03-19 55.30 56.45 55.30 56.35 0.4M
2021-03-18 57.05 57.10 55.05 55.30 0.3M
2021-03-17 58.50 59.15 56.85 56.85 0.1M
2021-03-16 58.25 58.80 57.90 58.45 0.1M
2021-03-15 58.95 59.30 58.05 58.10 0.1M
2021-03-12 58.00 58.75 57.95 58.75 0.0M
2021-03-11 57.80 59.00 57.80 58.20 0.1M
2021-03-10 57.65 58.35 57.40 58.25 0.1M
2021-03-09 58.00 58.45 57.45 57.75 0.1M
2021-03-08 58.50 58.50 57.60 57.75 0.1M
2021-03-05 57.65 58.50 57.60 57.95 0.1M
2021-03-04 57.35 58.30 57.20 58.00 0.1M
2021-03-03 57.75 58.45 57.35 57.40 0.1M
2021-03-02 57.30 57.95 57.15 57.75 0.1M
2021-03-01 58.45 58.70 55.95 57.15 0.2M
2021-02-26 56.80 59.20 56.00 58.25 0.3M
2021-02-25 56.10 56.85 55.40 56.60 0.1M
2021-02-24 56.10 56.55 55.55 56.00 0.1M
2021-02-23 57.00 57.05 55.15 56.05 0.1M
2021-02-22 57.30 57.45 56.50 56.65 0.1M
2021-02-19 58.05 58.20 57.45 57.45 0.2M
2021-02-18 59.15 59.15 57.90 58.00 0.1M
2021-02-17 58.85 59.15 58.45 59.00 0.1M
2021-02-16 59.10 59.75 58.80 58.85 0.1M
2021-02-15 59.10 59.40 58.50 58.90 0.0M
2021-02-12 58.25 59.25 58.05 59.25 0.1M
2021-02-11 58.50 59.05 58.25 58.50 0.0M
2021-02-10 59.20 59.20 58.30 58.80 0.1M
2021-02-09 58.80 59.40 58.55 59.25 0.1M
2021-02-08 59.20 59.60 58.70 58.80 0.1M
2021-02-05 58.75 58.95 58.60 58.70 0.0M
2021-02-04 58.90 59.25 58.50 58.65 0.0M
2021-02-03 58.85 59.75 58.85 59.05 0.1M
2021-02-02 59.25 59.75 58.70 59.15 0.1M
2021-02-01 58.30 59.30 58.25 59.10 0.1M
2021-01-29 58.35 58.60 57.55 58.20 0.1M
2021-01-28 58.55 59.40 58.55 58.80 0.1M
2021-01-27 58.60 59.40 58.15 58.95 0.1M
2021-01-26 57.80 58.70 57.80 58.50 0.1M
2021-01-25 58.00 58.45 57.75 58.45 0.1M
2021-01-22 58.25 58.65 57.50 57.80 0.1M
2021-01-21 59.45 60.00 58.45 58.70 0.1M
2021-01-20 60.00 60.40 59.30 59.60 0.1M
2021-01-19 60.65 60.85 60.00 60.25 0.1M
2021-01-18 60.20 60.75 59.85 60.55 0.0M
2021-01-15 60.50 60.70 59.75 60.30 0.1M
2021-01-14 60.40 60.70 59.65 60.35 0.2M
2021-01-13 58.90 60.50 58.85 60.50 0.1M
2021-01-12 59.45 59.50 58.55 59.20 0.1M
2021-01-11 58.80 59.75 58.75 59.65 0.1M
2021-01-08 59.00 59.35 58.40 58.70 0.1M
2021-01-07 58.75 59.05 58.25 58.95 0.1M
2021-01-06 59.05 59.35 58.10 58.50 0.1M
2021-01-05 60.20 60.20 58.85 59.00 0.1M
2021-01-04 58.65 60.20 58.50 60.05 0.1M