ベリスク・アナリティクス (VRSK)

VRSK
🏛️ アメリカ →
248.78
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
2021-12-31 227.92 229.29 227.28 228.73 0.7M
2021-12-30 229.38 230.31 227.85 228.09 0.3M
2021-12-29 228.68 230.10 228.05 229.30 0.5M
2021-12-28 227.76 229.24 227.41 228.08 0.3M
2021-12-27 226.25 227.80 225.03 227.41 0.5M
2021-12-23 224.39 226.72 223.58 225.53 0.5M
2021-12-22 222.58 223.99 220.88 223.85 0.8M
2021-12-21 220.50 222.23 218.81 221.99 0.6M
2021-12-20 216.77 221.73 214.56 221.31 1.0M
2021-12-17 227.28 229.88 220.55 222.14 2.1M
2021-12-16 229.33 230.79 227.42 229.20 1.5M
2021-12-15 225.21 228.87 224.76 228.57 1.8M
2021-12-14 227.39 229.40 224.25 224.80 0.9M
2021-12-13 226.17 229.94 225.00 228.94 0.8M
2021-12-10 225.71 227.36 222.80 226.66 1.2M
2021-12-09 229.05 229.55 222.88 224.50 0.9M
2021-12-08 225.95 229.68 225.48 229.05 1.1M
2021-12-07 223.81 226.69 222.84 225.44 1.2M
2021-12-06 221.65 223.52 220.98 221.91 1.0M
2021-12-03 226.92 227.49 219.17 221.65 1.4M
2021-12-02 220.41 226.74 220.41 225.87 1.1M
2021-12-01 226.09 229.29 219.33 219.64 1.3M
2021-11-30 228.02 229.67 223.35 224.87 1.1M
2021-11-29 228.12 230.80 226.83 229.16 0.8M
2021-11-26 228.35 229.66 224.79 225.81 1.0M
2021-11-24 228.62 229.46 225.77 228.21 0.6M
2021-11-23 227.44 229.92 225.56 229.32 0.8M
2021-11-22 229.59 231.57 228.13 228.53 0.7M
2021-11-19 227.78 230.70 227.30 230.03 1.2M
2021-11-18 224.93 226.84 222.72 226.72 0.9M
2021-11-17 221.78 224.85 219.64 224.50 0.8M
2021-11-16 218.61 223.30 218.15 222.60 0.9M
2021-11-15 216.13 218.88 215.64 218.03 0.4M
2021-11-12 213.84 216.94 213.72 216.27 0.8M
2021-11-11 214.34 214.41 212.45 212.99 0.3M
2021-11-10 216.38 217.77 212.93 213.82 0.5M
2021-11-09 214.90 217.69 213.16 216.29 0.5M
2021-11-08 215.00 215.32 212.73 214.91 0.7M
2021-11-05 217.48 217.99 214.32 214.59 0.5M
2021-11-04 215.00 217.28 214.22 216.60 0.8M
2021-11-03 206.54 216.49 206.54 214.29 1.3M
2021-11-02 209.48 209.91 207.14 209.31 0.6M
2021-11-01 210.30 211.34 206.99 208.94 0.7M
2021-10-29 208.85 211.90 208.74 210.27 0.6M
2021-10-27 206.96 209.42 205.17 207.88 1.1M
2021-10-26 212.84 214.16 210.91 211.32 1.0M
2021-10-25 213.77 214.04 211.42 212.02 0.9M
2021-10-22 213.56 215.99 213.27 213.96 0.7M
2021-10-21 212.81 213.63 210.31 213.14 0.5M
2021-10-20 212.62 212.68 209.52 211.93 0.4M
2021-10-19 211.18 212.06 209.87 212.05 0.5M
2021-10-18 210.33 211.57 209.03 211.04 0.8M
2021-10-15 212.05 212.41 210.48 210.63 0.6M
2021-10-14 209.83 211.74 208.34 211.55 0.6M
2021-10-13 208.98 209.02 206.16 208.37 0.7M
2021-10-12 206.84 209.29 206.84 207.75 0.6M
2021-10-11 207.22 208.62 206.44 206.53 0.5M
2021-10-08 206.69 208.29 204.57 207.47 0.6M
2021-10-07 205.00 207.46 204.52 206.74 0.7M
2021-10-06 200.21 203.86 199.90 203.73 0.6M
2021-10-05 198.68 202.56 197.49 201.63 0.7M
2021-10-04 200.00 200.94 197.05 198.81 1.0M
2021-10-01 201.58 201.85 199.26 199.99 0.7M
2021-09-30 203.07 203.66 200.23 200.27 0.6M
2021-09-29 201.75 204.11 200.98 202.37 0.9M
2021-09-28 202.93 202.93 199.14 201.74 1.5M
2021-09-27 206.71 207.62 203.36 203.73 0.6M
2021-09-24 208.14 208.65 206.85 207.97 0.5M
2021-09-23 206.04 210.12 203.95 208.97 0.9M
2021-09-22 204.27 206.72 202.88 205.56 0.6M
2021-09-21 202.25 204.25 201.15 202.95 0.9M
2021-09-20 200.04 201.84 199.57 201.70 0.9M
2021-09-17 201.55 202.18 200.11 201.10 1.5M
2021-09-16 203.94 204.87 201.58 202.45 0.9M
2021-09-15 205.50 205.93 204.02 204.56 0.5M
2021-09-14 205.00 206.68 204.72 205.56 0.6M
2021-09-13 206.59 207.21 203.82 205.02 0.9M
2021-09-10 205.01 206.83 204.18 205.55 0.6M
2021-09-09 206.35 206.73 204.00 204.86 0.6M
2021-09-08 203.11 207.78 202.59 206.34 0.9M
2021-09-07 204.44 204.44 201.60 203.11 1.3M
2021-09-03 203.86 205.41 203.06 205.08 0.8M
2021-09-02 203.56 205.00 203.00 204.60 1.4M
2021-09-01 201.91 203.71 200.51 203.06 0.5M
2021-08-31 200.77 202.33 200.13 201.76 0.7M
2021-08-30 199.06 201.25 198.94 200.78 0.4M
2021-08-27 198.91 200.27 197.72 199.52 0.8M
2021-08-26 197.72 198.71 197.07 197.78 0.9M
2021-08-25 195.23 198.97 195.23 197.82 1.0M
2021-08-24 197.36 197.36 196.44 197.17 1.3M
2021-08-23 195.50 197.78 194.49 197.51 1.2M
2021-08-20 194.97 196.64 193.97 196.39 2.0M
2021-08-19 190.89 195.05 190.21 194.68 0.8M
2021-08-18 191.96 193.86 190.70 190.76 0.9M
2021-08-17 191.34 193.07 190.31 193.00 1.2M
2021-08-16 190.96 192.48 190.08 191.40 1.2M
2021-08-13 190.42 191.31 189.53 191.24 0.3M
2021-08-12 190.15 191.45 189.82 190.13 0.5M
2021-08-11 188.54 190.53 187.52 190.37 0.7M
2021-08-10 187.18 188.75 186.48 187.50 1.0M
2021-08-09 188.07 188.72 187.28 187.46 0.6M
2021-08-06 190.25 190.87 187.55 188.13 0.8M
2021-08-05 186.96 190.14 186.46 189.91 0.7M
2021-08-04 187.12 188.85 185.50 187.48 0.9M
2021-08-03 190.51 190.85 186.83 188.49 0.7M
2021-08-02 189.99 191.55 189.23 190.00 0.5M
2021-07-30 187.72 190.23 187.72 189.94 0.8M
2021-07-29 186.27 188.90 186.27 187.81 0.8M
2021-07-28 185.96 186.83 183.98 185.27 0.7M
2021-07-27 187.05 188.53 185.60 186.70 0.7M
2021-07-26 187.55 188.28 185.12 186.82 0.7M
2021-07-23 187.78 189.88 187.78 188.39 0.7M
2021-07-22 187.08 188.34 186.22 187.20 0.4M
2021-07-21 188.32 188.89 186.43 187.09 0.5M
2021-07-20 184.82 188.74 184.44 187.43 1.1M
2021-07-19 186.92 187.86 182.50 184.31 0.8M
2021-07-16 184.81 189.17 184.47 186.99 1.1M
2021-07-15 183.20 184.93 182.54 184.76 0.8M
2021-07-14 181.19 182.77 179.28 182.33 0.8M
2021-07-13 179.74 181.47 178.67 181.17 0.9M
2021-07-12 182.18 182.18 179.11 180.02 0.5M
2021-07-09 180.83 181.96 180.23 181.71 0.7M
2021-07-08 181.37 183.54 180.26 181.21 0.9M
2021-07-07 178.50 183.00 177.99 182.09 0.9M
2021-07-06 177.30 178.09 175.60 177.61 1.0M
2021-07-02 177.25 177.99 176.75 177.50 0.6M
2021-07-01 175.54 177.06 175.21 176.80 0.8M
2021-06-30 174.56 175.10 173.76 174.72 0.8M
2021-06-29 173.62 175.64 173.51 174.33 0.5M
2021-06-28 175.29 175.59 173.80 173.98 0.6M
2021-06-25 173.46 174.92 172.28 174.70 1.9M
2021-06-24 172.33 173.71 171.53 173.31 0.6M
2021-06-23 174.79 174.79 171.51 171.70 0.8M
2021-06-22 175.28 176.63 174.40 175.26 0.9M
2021-06-21 172.38 175.25 170.84 174.91 0.7M
2021-06-18 172.92 173.33 170.04 171.09 1.2M
2021-06-17 171.01 173.67 170.34 172.99 0.6M
2021-06-16 172.90 173.81 170.06 170.90 0.9M
2021-06-15 173.45 174.02 172.10 172.57 0.6M
2021-06-14 171.84 173.29 171.30 173.27 0.4M
2021-06-11 171.10 172.28 170.52 172.20 0.5M
2021-06-10 170.32 170.94 168.77 170.82 0.8M
2021-06-09 170.29 170.67 169.45 169.92 0.8M
2021-06-08 167.87 169.94 167.87 169.50 1.0M
2021-06-07 172.48 173.00 167.37 167.80 1.1M
2021-06-04 172.02 173.01 170.83 172.65 0.5M
2021-06-03 171.81 172.43 170.63 171.83 0.8M
2021-06-02 171.21 172.74 171.21 172.68 0.6M
2021-06-01 173.51 174.00 170.86 171.18 0.8M
2021-05-28 172.01 174.20 172.01 172.83 1.0M
2021-05-27 173.40 173.40 171.70 172.13 1.1M
2021-05-26 174.00 174.37 172.80 172.98 0.4M
2021-05-25 174.20 174.61 173.41 173.70 0.5M
2021-05-24 174.90 175.21 173.02 174.17 0.6M
2021-05-21 174.03 174.99 172.52 173.51 0.8M
2021-05-20 172.78 174.90 171.64 173.35 0.9M
2021-05-19 170.48 173.27 169.03 173.07 1.0M
2021-05-18 173.82 175.30 171.34 172.06 0.8M
2021-05-17 175.07 175.83 172.75 172.94 0.6M
2021-05-14 174.06 176.19 173.36 175.00 0.5M
2021-05-13 171.80 173.96 171.53 173.58 1.2M
2021-05-12 172.52 174.31 171.25 172.00 1.3M
2021-05-11 178.92 181.13 174.78 175.08 1.0M
2021-05-10 178.36 181.36 177.87 179.56 1.1M
2021-05-07 175.54 179.22 175.19 178.77 1.3M
2021-05-06 172.59 175.05 171.70 175.02 1.8M
2021-05-05 182.64 182.68 172.43 172.63 2.5M
2021-05-04 188.20 189.78 187.18 188.52 0.6M
2021-05-03 188.83 190.26 188.18 188.55 0.7M
2021-04-30 188.51 188.81 187.09 188.20 0.6M
2021-04-29 187.71 189.40 187.10 188.60 0.6M
2021-04-28 186.95 187.53 185.69 187.26 0.5M
2021-04-27 187.65 187.76 186.00 187.20 0.6M
2021-04-26 188.94 189.73 186.08 186.47 0.6M
2021-04-23 187.50 189.79 185.88 188.88 0.9M
2021-04-22 185.85 187.99 184.95 187.26 0.6M
2021-04-21 184.65 186.51 184.57 185.38 0.9M
2021-04-20 184.28 185.54 182.82 184.44 1.2M
2021-04-19 184.76 185.65 183.14 184.53 0.9M
2021-04-16 185.00 186.36 183.16 185.46 0.8M
2021-04-15 183.51 185.36 182.65 184.50 1.2M
2021-04-14 183.32 184.35 181.27 181.95 1.0M
2021-04-13 182.31 184.77 182.31 183.57 1.0M
2021-04-12 182.37 183.57 182.12 182.50 1.4M
2021-04-09 181.47 183.05 180.12 182.70 0.8M
2021-04-08 180.99 182.33 180.66 181.21 0.8M
2021-04-07 181.61 181.93 179.37 179.99 0.7M
2021-04-06 180.86 182.09 179.49 180.89 0.7M
2021-04-05 179.62 182.33 179.02 181.55 0.8M
2021-04-01 176.97 180.76 175.74 179.81 0.7M
2021-03-31 175.74 178.04 175.00 176.69 0.8M
2021-03-30 179.61 180.10 175.40 175.95 0.5M
2021-03-29 177.81 181.28 177.36 180.32 0.9M
2021-03-26 174.37 178.71 174.02 178.63 0.7M
2021-03-25 177.50 177.50 174.50 174.78 0.8M
2021-03-24 177.83 178.67 174.01 176.93 1.7M
2021-03-23 175.34 178.31 174.17 177.59 1.3M
2021-03-22 171.26 175.29 171.10 174.82 0.9M
2021-03-19 171.56 172.45 170.23 171.87 1.9M
2021-03-18 169.37 171.17 168.34 170.55 1.9M
2021-03-17 173.34 174.28 170.92 171.94 0.8M
2021-03-16 177.52 177.52 172.62 172.97 0.7M
2021-03-15 171.83 174.68 171.00 174.59 0.8M
2021-03-12 169.45 172.72 169.45 171.76 0.9M
2021-03-11 175.18 176.99 171.67 173.21 1.1M
2021-03-10 175.92 176.60 174.06 174.86 1.0M
2021-03-09 176.17 177.34 173.98 174.42 1.7M
2021-03-08 169.58 173.47 168.52 171.65 2.0M
2021-03-05 162.62 168.62 160.99 168.12 1.9M
2021-03-04 164.25 164.63 159.79 161.65 2.5M
2021-03-03 165.17 166.14 163.61 164.81 2.3M
2021-03-02 167.10 167.12 164.23 166.38 2.6M
2021-03-01 167.11 168.19 165.55 167.04 3.0M
2021-02-26 164.72 165.10 162.16 163.85 1.9M
2021-02-25 168.26 170.90 164.01 164.29 3.7M
2021-02-24 176.00 178.78 166.85 167.53 3.6M
2021-02-23 186.91 188.56 182.66 185.36 1.6M
2021-02-22 189.47 190.53 186.06 186.24 0.9M
2021-02-19 191.93 192.49 189.69 190.49 1.0M
2021-02-18 188.54 192.74 188.46 192.02 0.7M
2021-02-17 187.56 188.78 186.58 188.56 0.9M
2021-02-16 189.00 190.43 188.21 188.36 0.8M
2021-02-12 189.94 190.05 188.30 189.50 0.7M
2021-02-11 191.62 192.00 188.86 189.30 0.6M
2021-02-10 192.08 192.32 189.51 190.82 0.5M
2021-02-09 189.26 191.13 189.17 190.51 0.5M
2021-02-08 187.78 188.95 187.03 188.86 0.7M
2021-02-05 188.86 189.41 187.13 187.43 0.7M
2021-02-04 187.50 189.48 186.51 188.39 0.5M
2021-02-03 187.73 188.36 185.61 186.87 0.6M
2021-02-02 186.23 189.21 185.30 188.70 0.9M
2021-02-01 184.30 187.11 183.73 185.94 0.7M
2021-01-29 185.50 185.89 182.52 183.50 1.0M
2021-01-28 183.53 189.41 182.70 186.43 0.8M
2021-01-27 187.36 188.03 183.25 184.27 0.8M
2021-01-26 187.61 190.39 185.99 188.50 1.0M
2021-01-25 192.79 192.79 188.34 188.68 1.2M
2021-01-22 194.23 194.79 191.74 192.76 0.5M
2021-01-21 193.14 196.16 193.07 194.87 0.6M
2021-01-20 192.23 195.82 191.22 194.71 0.7M
2021-01-19 189.39 192.60 189.39 191.37 0.6M
2021-01-15 192.34 193.16 188.74 190.02 1.2M
2021-01-14 197.38 197.80 192.25 193.88 0.7M
2021-01-13 196.83 198.69 195.92 196.88 0.7M
2021-01-12 197.27 197.97 193.78 196.64 0.5M
2021-01-11 200.58 200.78 197.40 197.87 0.5M
2021-01-08 201.25 202.05 199.60 200.90 0.6M
2021-01-07 201.58 202.96 199.31 200.97 0.8M
2021-01-06 199.86 202.68 198.94 200.06 0.8M
2021-01-05 203.33 204.45 200.11 201.97 0.6M
2021-01-04 207.60 209.67 202.09 202.88 0.7M