Viscofan SA (VIS)

VIS
🏛️ スペイン →
58.50
最終更新: 2025-09-26
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 61.10 61.10 60.10 60.20 0.0M
2022-12-29 61.10 61.10 60.65 60.80 0.0M
2022-12-28 61.20 61.30 60.80 61.00 0.0M
2022-12-27 61.00 61.50 60.70 61.00 0.0M
2022-12-23 61.55 62.00 60.45 61.00 0.1M
2022-12-22 61.65 62.50 61.65 61.85 0.0M
2022-12-21 60.65 61.95 60.65 61.70 0.1M
2022-12-20 61.45 61.80 60.55 60.65 0.1M
2022-12-19 62.25 62.85 61.30 62.60 0.0M
2022-12-16 62.65 62.75 62.10 62.30 0.4M
2022-12-15 62.40 62.95 62.40 62.45 0.0M
2022-12-14 62.80 62.90 62.35 62.60 0.0M
2022-12-13 63.20 63.65 62.65 62.90 0.0M
2022-12-12 62.85 63.20 62.50 62.65 0.1M
2022-12-09 62.00 62.85 61.70 62.85 0.0M
2022-12-08 62.25 62.80 61.75 62.00 0.0M
2022-12-07 62.00 62.20 61.70 62.10 0.0M
2022-12-06 61.40 62.30 61.15 62.05 0.1M
2022-12-05 60.90 61.40 60.40 61.25 0.1M
2022-12-02 60.50 61.10 60.10 60.75 0.0M
2022-12-01 59.80 60.45 59.55 60.25 0.1M
2022-11-30 59.80 59.85 59.35 59.55 0.1M
2022-11-29 59.65 59.90 59.10 59.75 0.0M
2022-11-28 59.50 59.95 59.20 59.65 0.0M
2022-11-25 58.25 60.75 58.25 59.30 0.1M
2022-11-24 57.80 58.05 57.55 57.95 0.0M
2022-11-23 59.00 59.00 57.70 57.70 0.0M
2022-11-22 58.25 58.80 57.80 58.70 0.0M
2022-11-21 57.25 57.95 56.95 57.95 0.0M
2022-11-18 57.70 57.70 56.85 57.30 0.0M
2022-11-17 57.65 57.85 56.70 57.05 0.0M
2022-11-16 57.05 57.25 56.45 56.70 0.0M
2022-11-15 56.85 57.30 56.65 57.00 0.0M
2022-11-14 56.80 57.60 56.50 56.65 0.0M
2022-11-11 58.60 58.65 56.05 56.85 0.1M
2022-11-10 58.80 59.40 58.30 58.35 0.0M
2022-11-09 59.30 59.30 58.75 59.25 0.0M
2022-11-08 58.80 59.40 58.75 59.00 0.0M
2022-11-07 59.40 59.65 58.60 59.35 0.0M
2022-11-04 59.35 60.05 58.85 59.20 0.1M
2022-11-03 58.25 59.80 58.25 59.45 0.0M
2022-11-02 59.50 59.50 58.45 58.65 0.0M
2022-11-01 59.95 60.40 58.80 59.15 0.0M
2022-10-31 59.95 60.35 58.95 60.25 0.1M
2022-10-28 59.00 59.80 58.35 59.70 0.0M
2022-10-27 59.90 59.95 58.95 59.20 0.0M
2022-10-26 60.00 60.00 58.95 59.65 0.0M
2022-10-25 59.40 59.85 59.05 59.80 0.0M
2022-10-24 57.20 59.80 56.95 59.25 0.1M
2022-10-21 60.20 60.35 56.65 57.15 0.1M
2022-10-20 60.00 60.60 59.65 60.30 0.0M
2022-10-19 60.00 60.50 59.65 60.20 0.1M
2022-10-18 60.30 60.30 59.65 59.80 0.1M
2022-10-17 58.55 60.30 58.45 59.85 0.1M
2022-10-14 58.00 59.25 57.75 58.30 0.1M
2022-10-13 57.80 58.15 57.30 57.85 0.0M
2022-10-12 57.95 58.10 57.55 58.05 0.0M
2022-10-11 56.95 58.10 56.80 57.95 0.0M
2022-10-10 57.75 57.75 57.05 57.30 0.0M
2022-10-07 57.00 57.75 56.70 57.65 0.0M
2022-10-06 57.20 57.55 57.00 57.20 0.0M
2022-10-05 56.25 56.70 56.20 56.60 0.0M
2022-10-04 55.35 56.60 55.35 56.60 0.0M
2022-10-03 55.45 55.80 55.35 55.60 0.0M
2022-09-30 55.60 56.30 55.15 55.90 0.1M
2022-09-29 55.00 55.15 54.55 54.85 0.0M
2022-09-28 55.60 55.80 54.55 55.00 0.1M
2022-09-27 56.25 56.85 55.65 56.00 0.0M
2022-09-26 56.25 56.65 55.90 56.45 0.0M
2022-09-23 56.85 57.25 56.40 56.75 0.0M
2022-09-22 55.95 56.95 55.95 56.85 0.0M
2022-09-21 57.25 57.25 56.00 56.35 0.0M
2022-09-20 57.45 57.45 56.30 56.35 0.0M
2022-09-19 56.70 57.10 55.95 56.80 0.0M
2022-09-16 55.90 56.40 55.80 56.15 0.1M
2022-09-15 56.90 56.90 56.40 56.40 0.0M
2022-09-14 57.15 57.55 56.15 56.85 0.1M
2022-09-13 57.75 57.80 57.30 57.35 0.0M
2022-09-12 56.20 57.65 56.20 57.65 0.1M
2022-09-09 57.00 57.00 56.40 56.85 0.0M
2022-09-08 56.75 56.75 56.05 56.50 0.0M
2022-09-07 56.60 56.80 55.85 56.25 0.0M
2022-09-06 56.85 57.40 56.60 56.95 0.0M
2022-09-05 56.10 57.95 56.10 56.85 0.0M
2022-09-02 56.95 57.60 56.10 57.35 0.0M
2022-09-01 55.60 56.45 55.45 56.40 0.0M
2022-08-31 56.10 56.15 55.70 55.90 0.0M
2022-08-30 55.85 56.65 55.85 56.15 0.0M
2022-08-29 55.95 56.50 55.95 56.20 0.0M
2022-08-26 57.25 57.25 56.05 56.20 0.0M
2022-08-25 57.00 57.30 56.55 56.90 0.0M
2022-08-24 56.30 57.20 56.30 57.20 0.0M
2022-08-23 56.50 56.95 56.45 56.85 0.0M
2022-08-22 56.10 57.60 55.95 57.25 0.0M
2022-08-19 57.25 57.70 56.60 56.60 0.0M
2022-08-18 57.25 58.00 57.20 57.45 0.0M
2022-08-17 57.00 57.65 56.85 57.60 0.0M
2022-08-16 56.00 56.80 56.00 56.75 0.0M
2022-08-15 55.95 56.20 55.60 56.20 0.0M
2022-08-12 56.25 56.25 55.85 55.95 0.0M
2022-08-11 56.80 56.80 55.90 56.20 0.0M
2022-08-10 56.95 56.95 55.85 56.20 0.0M
2022-08-09 56.50 56.65 56.05 56.35 0.0M
2022-08-08 57.40 57.40 56.25 56.55 0.0M
2022-08-05 57.05 57.30 56.50 56.95 0.0M
2022-08-04 57.00 57.80 56.90 57.30 0.0M
2022-08-03 56.60 57.25 56.45 57.05 0.0M
2022-08-02 57.15 57.15 56.20 56.65 0.0M
2022-08-01 57.10 57.25 56.25 56.85 0.1M
2022-07-29 56.25 57.45 56.25 56.90 0.0M
2022-07-28 57.80 57.80 56.40 57.25 0.0M
2022-07-27 57.85 58.10 57.00 57.30 0.0M
2022-07-26 57.35 57.80 57.10 57.60 0.0M
2022-07-25 56.85 57.55 56.65 57.25 0.0M
2022-07-22 56.55 57.55 56.55 57.30 0.0M
2022-07-21 56.10 57.10 56.10 56.85 0.0M
2022-07-20 55.75 56.50 55.75 56.15 0.1M
2022-07-19 56.00 56.40 55.60 56.15 0.0M
2022-07-18 55.95 56.10 55.50 56.10 0.0M
2022-07-15 55.20 55.95 55.15 55.50 0.0M
2022-07-14 54.90 55.85 54.60 55.55 0.0M
2022-07-13 54.40 54.55 54.00 54.15 0.0M
2022-07-12 53.40 54.65 53.40 54.45 0.0M
2022-07-11 53.40 54.10 53.40 54.00 0.0M
2022-07-08 54.50 54.50 53.35 54.10 0.1M
2022-07-07 53.40 54.15 53.40 54.00 0.0M
2022-07-06 51.90 53.40 51.90 53.20 0.0M
2022-07-05 52.80 52.85 52.25 52.60 0.0M
2022-07-04 51.35 52.75 51.35 52.70 0.0M
2022-07-01 51.50 52.40 51.30 52.15 0.0M
2022-06-30 52.00 52.70 51.75 52.50 0.0M
2022-06-29 52.95 52.95 52.15 52.65 0.0M
2022-06-28 52.55 53.10 52.55 52.65 0.0M
2022-06-27 52.90 52.90 52.35 52.85 0.0M
2022-06-24 52.20 52.90 51.95 52.40 0.0M
2022-06-23 51.70 52.10 51.10 51.70 0.1M
2022-06-22 51.70 52.35 51.40 51.85 0.0M
2022-06-21 52.20 52.40 51.90 52.05 0.2M
2022-06-20 52.25 52.50 51.95 52.15 0.0M
2022-06-17 52.55 52.55 51.70 52.20 0.1M
2022-06-16 51.65 52.55 51.25 52.40 0.1M
2022-06-15 51.65 52.00 50.85 51.75 0.1M
2022-06-14 50.10 50.35 49.98 50.10 0.2M
2022-06-13 50.00 50.35 49.60 50.00 0.1M
2022-06-10 50.00 50.35 49.94 50.05 0.1M
2022-06-09 50.35 50.45 50.00 50.20 0.0M
2022-06-08 51.20 51.20 50.30 50.50 0.1M
2022-06-07 50.00 50.80 50.00 50.65 0.0M
2022-06-06 50.35 50.55 50.15 50.15 0.0M
2022-06-03 50.85 50.85 50.00 50.35 0.1M
2022-06-02 50.05 50.80 50.05 50.60 0.0M
2022-06-01 50.35 50.55 50.00 50.05 0.0M
2022-05-31 50.35 50.60 50.05 50.10 0.1M
2022-05-30 50.90 51.05 50.50 50.65 0.0M
2022-05-27 50.60 50.70 50.00 50.70 0.0M
2022-05-26 50.50 50.50 50.00 50.25 0.0M
2022-05-25 50.35 50.95 50.10 50.35 0.0M
2022-05-24 49.96 50.30 49.76 50.00 0.2M
2022-05-23 50.35 50.35 49.76 49.86 0.5M
2022-05-20 50.30 50.30 49.48 49.60 0.0M
2022-05-19 49.96 49.96 49.06 49.56 0.0M
2022-05-18 50.80 50.80 49.60 49.60 0.1M
2022-05-17 50.00 51.00 50.00 50.45 0.0M
2022-05-16 49.50 49.84 49.22 49.70 0.1M
2022-05-13 49.56 50.15 49.46 49.48 0.0M
2022-05-12 49.90 49.92 49.44 49.62 0.1M
2022-05-11 50.00 50.15 49.62 50.05 0.1M
2022-05-10 50.80 50.90 49.80 49.80 0.1M
2022-05-09 50.60 50.80 49.62 49.62 0.1M
2022-05-06 51.40 51.40 50.30 50.70 0.0M
2022-05-05 52.10 52.25 51.40 51.55 0.0M
2022-05-04 52.20 52.20 51.40 51.75 0.0M
2022-05-03 52.40 52.40 51.55 52.15 0.0M
2022-05-02 52.25 52.35 51.10 51.60 0.0M
2022-04-29 53.45 53.90 51.80 52.55 0.0M
2022-04-28 53.95 54.20 53.50 53.90 0.0M
2022-04-27 53.10 53.80 52.85 53.75 0.0M
2022-04-26 53.75 53.95 53.05 53.30 0.0M
2022-04-25 53.30 53.45 52.55 53.20 0.0M
2022-04-22 53.15 53.60 52.85 53.10 0.0M
2022-04-21 54.40 54.40 53.70 53.95 0.0M
2022-04-20 53.90 53.90 53.40 53.65 0.0M
2022-04-19 53.75 53.85 52.90 53.50 0.1M
2022-04-14 53.50 54.15 53.50 53.85 0.0M
2022-04-13 54.50 54.50 53.50 53.65 0.0M
2022-04-12 54.50 54.50 53.85 54.15 0.0M
2022-04-11 54.60 55.60 54.60 54.75 0.0M
2022-04-08 56.30 56.30 55.00 55.45 0.0M
2022-04-07 55.20 56.35 55.20 55.85 0.0M
2022-04-06 54.80 55.70 54.80 55.40 0.0M
2022-04-05 54.05 54.90 53.55 54.70 0.0M
2022-04-04 54.00 54.00 53.15 53.45 0.0M
2022-04-01 54.40 54.40 53.25 53.25 0.0M
2022-03-31 53.30 54.20 53.30 53.80 0.0M
2022-03-30 53.75 54.25 53.50 53.95 0.0M
2022-03-29 53.90 54.25 53.50 53.90 0.0M
2022-03-28 53.10 53.80 52.90 53.05 0.0M
2022-03-25 53.20 53.20 52.50 52.50 0.0M
2022-03-24 53.50 53.50 52.60 52.60 0.0M
2022-03-23 54.10 54.10 53.05 53.05 0.0M
2022-03-22 54.20 54.20 53.25 53.70 0.0M
2022-03-21 53.50 54.35 53.50 53.70 0.1M
2022-03-18 53.50 53.75 53.10 53.45 0.1M
2022-03-17 54.00 54.30 53.50 53.70 0.0M
2022-03-16 54.40 54.50 53.45 54.10 0.0M
2022-03-15 53.05 53.50 52.65 53.20 0.0M
2022-03-14 52.30 53.60 52.00 53.35 0.0M
2022-03-11 52.55 53.10 51.95 52.55 0.0M
2022-03-10 52.00 52.65 51.00 52.20 0.1M
2022-03-09 50.25 51.50 49.96 51.30 0.1M
2022-03-08 50.35 51.65 49.86 50.05 0.1M
2022-03-07 49.84 51.15 48.92 50.70 0.1M
2022-03-04 52.60 52.65 51.00 51.15 0.1M
2022-03-03 54.95 54.95 52.35 52.45 0.1M
2022-03-02 54.20 54.55 53.75 54.00 0.0M
2022-03-01 54.75 55.45 54.25 54.45 0.1M
2022-02-28 53.90 55.55 53.90 55.30 0.1M
2022-02-25 53.75 55.20 51.75 54.65 0.1M
2022-02-24 53.45 54.60 53.45 54.40 0.0M
2022-02-23 55.00 55.55 54.65 54.65 0.1M
2022-02-22 55.10 55.45 54.60 54.90 0.1M
2022-02-21 55.60 55.80 55.35 55.65 0.1M
2022-02-18 55.20 55.80 54.90 55.15 0.0M
2022-02-17 55.70 55.90 55.15 55.50 0.0M
2022-02-16 55.30 55.70 55.00 55.25 0.0M
2022-02-15 53.30 55.15 53.00 54.90 0.1M
2022-02-14 53.65 54.65 53.65 54.40 0.0M
2022-02-11 54.10 55.20 54.00 54.70 0.1M
2022-02-10 54.30 54.70 54.20 54.30 0.0M
2022-02-09 53.85 55.00 53.85 54.30 0.1M
2022-02-08 54.05 54.05 53.15 53.45 0.1M
2022-02-07 54.20 54.20 53.05 53.55 0.0M
2022-02-04 54.15 54.70 53.20 53.20 0.1M
2022-02-03 55.20 55.20 54.05 54.15 0.1M
2022-02-02 54.65 55.00 54.40 54.55 0.0M
2022-02-01 53.60 55.20 53.60 54.55 0.1M
2022-01-31 54.00 55.15 53.45 53.95 0.0M
2022-01-28 55.15 55.25 54.60 54.85 0.3M
2022-01-27 54.70 55.55 53.70 55.35 0.1M
2022-01-26 53.40 53.70 52.85 53.25 0.5M
2022-01-25 53.50 53.55 52.40 52.60 0.1M
2022-01-24 54.15 54.65 53.25 53.25 0.1M
2022-01-21 53.95 54.40 53.10 54.20 0.1M
2022-01-20 52.60 54.30 52.60 53.90 0.1M
2022-01-19 52.00 53.10 51.65 52.90 0.4M
2022-01-18 53.45 53.45 51.65 51.95 0.1M
2022-01-17 54.65 54.65 53.20 53.20 0.1M
2022-01-14 55.10 55.10 53.95 54.00 0.1M
2022-01-13 55.50 55.85 55.15 55.15 0.0M
2022-01-12 55.95 56.20 55.25 55.25 0.1M
2022-01-11 55.30 56.75 55.10 56.20 0.0M
2022-01-10 56.30 56.30 55.15 55.20 0.0M
2022-01-07 56.00 56.40 55.65 56.05 0.1M
2022-01-06 56.70 56.70 55.75 56.05 0.0M
2022-01-05 56.85 56.85 56.15 56.50 0.2M
2022-01-04 57.00 57.00 56.20 56.40 0.0M
2022-01-03 57.00 57.10 56.25 56.65 0.0M