ヴィーバ・システムズ (VEEV)

VEEV
🏛️ アメリカ →
290.27
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
2021-12-31 259.05 260.37 255.40 255.48 0.5M
2021-12-30 260.10 263.55 259.64 260.01 0.3M
2021-12-29 257.32 259.65 256.22 258.87 0.5M
2021-12-28 264.36 264.36 258.09 258.41 0.4M
2021-12-27 260.00 263.60 259.18 262.86 0.4M
2021-12-23 262.98 263.87 258.58 260.61 0.5M
2021-12-22 263.45 266.72 259.70 261.25 0.6M
2021-12-21 253.74 264.04 253.34 263.45 0.9M
2021-12-20 252.85 255.59 249.75 250.72 0.9M
2021-12-17 254.25 260.60 252.94 256.93 1.8M
2021-12-16 253.51 262.94 252.30 254.23 1.2M
2021-12-15 262.44 265.38 256.96 263.47 1.1M
2021-12-14 265.56 268.80 258.50 262.00 1.2M
2021-12-13 266.15 271.45 265.66 266.83 0.9M
2021-12-10 267.83 272.00 262.65 265.79 1.4M
2021-12-09 272.90 274.29 266.76 267.33 1.0M
2021-12-08 269.41 273.09 266.99 272.82 0.9M
2021-12-07 270.37 273.49 266.10 269.98 1.4M
2021-12-06 249.34 263.75 249.21 262.37 1.7M
2021-12-03 261.96 264.00 247.03 249.49 1.8M
2021-12-02 245.62 263.19 243.70 262.41 3.2M
2021-12-01 286.43 287.50 271.28 272.12 1.4M
2021-11-30 295.28 296.66 280.04 282.58 1.8M
2021-11-29 291.76 296.00 289.72 294.09 1.1M
2021-11-26 292.92 297.93 288.41 289.58 0.4M
2021-11-24 287.28 292.73 282.31 291.00 1.1M
2021-11-23 288.82 290.71 282.00 288.42 1.1M
2021-11-22 305.28 305.28 291.94 292.05 1.1M
2021-11-19 307.90 310.75 304.46 305.14 0.5M
2021-11-18 316.88 316.88 306.25 307.41 0.5M
2021-11-17 321.07 321.07 313.69 315.15 0.3M
2021-11-16 314.34 320.09 314.31 319.86 0.4M
2021-11-15 317.07 319.34 315.09 315.54 0.3M
2021-11-12 316.46 319.55 314.34 317.67 0.3M
2021-11-11 314.94 315.68 312.31 312.93 0.2M
2021-11-10 316.92 321.57 311.43 313.78 0.4M
2021-11-09 320.09 322.52 318.66 320.09 0.3M
2021-11-08 319.39 322.52 316.70 320.45 0.4M
2021-11-05 317.72 323.46 315.79 318.82 0.4M
2021-11-04 319.00 321.87 317.58 320.01 0.4M
2021-11-03 316.20 318.55 311.71 318.16 0.3M
2021-11-02 315.86 316.16 312.01 316.03 0.4M
2021-11-01 317.13 320.53 313.33 314.81 0.5M
2021-10-29 312.66 320.80 312.16 317.01 0.6M
2021-10-27 323.80 325.66 312.93 313.46 0.8M
2021-10-26 322.95 325.01 321.13 322.99 0.5M
2021-10-25 321.00 325.38 316.87 321.65 0.9M
2021-10-22 325.82 327.78 320.30 320.56 0.5M
2021-10-21 321.60 325.85 320.56 325.25 0.9M
2021-10-20 320.00 323.93 318.92 320.00 0.8M
2021-10-19 312.35 319.96 311.50 319.24 0.7M
2021-10-18 308.29 311.28 306.69 310.49 0.6M
2021-10-15 308.17 311.51 306.07 309.44 0.5M
2021-10-14 303.23 310.55 303.23 308.29 0.9M
2021-10-13 288.06 299.81 288.06 299.00 1.1M
2021-10-12 285.97 289.37 284.20 286.00 0.5M
2021-10-11 285.90 287.50 283.23 284.20 0.6M
2021-10-08 289.25 289.65 283.71 286.50 0.8M
2021-10-07 284.07 290.60 283.64 288.00 0.7M
2021-10-06 279.62 284.27 278.04 282.25 0.5M
2021-10-05 279.67 282.88 279.67 280.00 0.6M
2021-10-04 285.42 285.42 275.85 279.56 0.7M
2021-10-01 288.57 288.60 281.41 287.28 0.4M
2021-09-30 284.00 289.48 284.00 288.17 1.0M
2021-09-29 287.80 289.00 282.55 282.94 0.7M
2021-09-28 289.82 290.78 284.21 285.12 0.6M
2021-09-27 296.38 297.00 290.68 294.92 0.9M
2021-09-24 298.55 299.94 295.24 299.93 0.4M
2021-09-23 299.10 301.27 296.61 298.70 0.6M
2021-09-22 300.00 300.00 296.89 297.45 0.7M
2021-09-21 298.92 300.80 297.40 298.64 0.3M
2021-09-20 298.67 302.00 293.27 297.35 0.6M
2021-09-17 304.98 307.05 301.49 302.14 1.9M
2021-09-16 298.55 305.05 298.55 305.00 0.9M
2021-09-15 299.44 301.46 296.74 299.74 0.5M
2021-09-14 299.52 300.75 297.25 299.01 0.5M
2021-09-13 304.19 304.19 297.12 298.98 0.7M
2021-09-10 306.50 307.96 302.32 302.82 0.8M
2021-09-09 306.97 310.83 305.85 306.13 0.6M
2021-09-08 308.93 313.68 306.60 307.25 0.8M
2021-09-07 316.46 317.52 308.16 309.72 1.0M
2021-09-03 315.94 319.00 313.21 317.64 1.2M
2021-09-02 313.89 316.77 306.54 315.94 3.7M
2021-09-01 333.56 336.13 328.67 333.82 1.1M
2021-08-31 333.91 334.37 329.34 331.98 0.7M
2021-08-30 330.68 336.52 330.68 332.65 0.4M
2021-08-27 325.69 332.83 323.13 330.42 0.7M
2021-08-26 327.00 331.55 324.29 324.56 0.4M
2021-08-25 322.35 326.78 321.00 326.02 0.8M
2021-08-24 323.26 326.98 321.27 321.83 0.7M
2021-08-23 321.78 323.75 320.17 322.44 0.8M
2021-08-20 320.70 322.87 317.52 320.72 0.7M
2021-08-19 315.59 321.74 315.59 317.89 1.1M
2021-08-18 318.20 320.43 316.65 316.65 0.6M
2021-08-17 317.38 319.83 315.33 318.13 0.6M
2021-08-16 322.38 322.75 317.75 319.22 0.8M
2021-08-13 320.28 322.55 317.56 321.80 0.8M
2021-08-12 319.73 325.32 318.87 320.50 0.6M
2021-08-11 322.00 322.95 313.89 319.09 1.3M
2021-08-10 333.89 333.93 319.50 319.85 1.6M
2021-08-09 339.95 339.95 332.01 332.34 0.9M
2021-08-06 340.23 342.30 336.27 338.82 0.3M
2021-08-05 341.88 343.96 339.47 341.00 0.4M
2021-08-04 338.15 341.94 335.79 340.98 0.6M
2021-08-03 334.16 338.69 332.37 338.05 0.4M
2021-08-02 333.73 334.75 328.00 332.78 0.4M
2021-07-30 327.50 334.34 326.95 332.71 0.4M
2021-07-29 330.67 335.00 329.31 332.61 0.3M
2021-07-28 326.50 333.60 326.50 332.10 0.4M
2021-07-27 327.36 328.61 322.25 326.43 0.4M
2021-07-26 334.10 334.10 327.44 328.38 0.3M
2021-07-23 328.54 333.56 326.91 333.06 0.4M
2021-07-22 325.21 329.01 324.03 328.07 0.3M
2021-07-21 327.56 329.07 320.25 323.87 0.5M
2021-07-20 318.64 327.10 316.43 323.96 0.8M
2021-07-19 313.04 318.73 310.80 317.69 0.5M
2021-07-16 314.71 317.28 312.92 315.40 0.4M
2021-07-15 314.81 315.00 309.60 312.92 0.5M
2021-07-14 323.54 324.11 314.95 315.16 0.4M
2021-07-13 322.00 323.67 319.80 320.05 0.4M
2021-07-12 325.00 326.89 318.84 321.87 0.5M
2021-07-09 319.07 321.81 317.36 321.41 0.3M
2021-07-08 318.58 322.57 316.01 320.40 0.4M
2021-07-07 322.00 325.31 319.00 324.96 0.7M
2021-07-06 316.91 321.66 316.14 320.56 0.5M
2021-07-02 314.68 317.55 313.80 316.12 0.3M
2021-07-01 310.00 313.95 308.80 313.64 0.4M
2021-06-30 319.54 319.54 310.94 310.95 0.6M
2021-06-29 319.09 322.42 317.53 320.13 0.6M
2021-06-28 314.75 321.12 313.02 318.75 0.6M
2021-06-25 312.58 314.04 310.28 312.44 0.8M
2021-06-24 311.12 314.75 311.01 312.00 0.5M
2021-06-23 311.67 313.67 310.62 311.12 0.4M
2021-06-22 307.09 312.69 304.86 312.22 0.6M
2021-06-21 306.70 311.88 300.25 308.26 0.7M
2021-06-18 303.42 310.43 303.42 306.70 1.1M
2021-06-17 296.29 307.62 296.29 305.36 0.6M
2021-06-16 299.35 301.30 294.49 297.90 0.8M
2021-06-15 303.90 304.62 299.03 300.22 0.4M
2021-06-14 299.21 305.97 298.96 303.90 0.6M
2021-06-11 294.91 299.51 294.03 299.21 0.7M
2021-06-10 289.00 295.78 288.20 294.98 0.6M
2021-06-09 294.59 295.88 290.07 290.64 0.5M
2021-06-08 294.91 296.95 291.89 292.49 0.6M
2021-06-07 288.79 295.13 288.57 291.45 0.6M
2021-06-04 286.95 289.81 283.24 288.29 0.7M
2021-06-03 288.18 291.26 284.28 285.14 0.6M
2021-06-02 280.00 291.72 280.00 290.38 1.0M
2021-06-01 287.73 290.88 280.22 285.51 0.9M
2021-05-28 288.55 302.00 288.00 291.34 2.5M
2021-05-27 264.45 268.60 260.74 264.65 1.2M
2021-05-26 267.10 268.94 264.24 267.61 0.9M
2021-05-25 264.97 266.04 262.41 264.66 0.6M
2021-05-24 262.82 265.33 262.33 262.81 0.4M
2021-05-21 266.88 267.98 259.66 260.31 0.8M
2021-05-20 255.45 264.59 254.11 263.92 0.9M
2021-05-19 248.55 254.84 247.08 253.25 0.6M
2021-05-18 249.44 253.99 246.74 252.39 0.9M
2021-05-17 250.49 252.47 245.90 247.92 0.5M
2021-05-14 248.07 254.14 246.55 251.70 0.7M
2021-05-13 248.87 250.82 240.68 245.66 0.9M
2021-05-12 252.81 252.81 243.95 247.02 0.7M
2021-05-11 241.97 254.61 241.65 252.81 1.0M
2021-05-10 255.96 256.73 247.92 249.14 1.1M
2021-05-07 261.45 265.31 258.38 259.96 0.4M
2021-05-06 258.80 258.80 251.20 258.25 0.7M
2021-05-05 266.17 268.30 259.32 260.37 0.8M
2021-05-04 274.56 275.39 261.10 264.27 1.1M
2021-05-03 283.57 284.50 277.05 277.76 0.7M
2021-04-30 280.42 284.65 279.21 282.45 0.6M
2021-04-29 287.73 288.03 281.25 282.01 0.5M
2021-04-28 283.18 288.51 280.48 286.54 0.6M
2021-04-27 283.61 284.95 278.75 283.72 0.5M
2021-04-26 281.19 284.70 278.75 283.51 0.5M
2021-04-23 280.00 283.10 279.12 280.63 0.4M
2021-04-22 277.06 284.95 276.70 279.11 1.2M
2021-04-21 268.58 275.95 268.20 274.79 0.6M
2021-04-20 270.50 274.83 266.79 268.85 0.8M
2021-04-19 270.95 271.30 265.75 270.38 0.6M
2021-04-16 275.90 277.47 271.93 273.07 0.6M
2021-04-15 272.00 277.20 272.00 275.82 0.6M
2021-04-14 270.66 274.58 268.11 268.29 0.7M
2021-04-13 265.00 274.27 264.51 270.66 0.9M
2021-04-12 263.00 265.70 260.00 263.04 0.7M
2021-04-09 262.16 264.25 259.04 264.23 0.7M
2021-04-08 265.18 269.00 262.35 263.38 0.7M
2021-04-07 265.34 265.34 257.75 260.38 0.8M
2021-04-06 265.45 267.35 260.51 265.43 1.2M
2021-04-05 265.98 268.00 262.24 263.57 1.0M
2021-04-01 265.54 271.89 264.91 267.77 0.9M
2021-03-31 255.37 263.19 254.67 261.24 1.2M
2021-03-30 249.58 250.95 245.74 249.43 0.7M
2021-03-29 252.35 253.70 247.11 249.90 0.9M
2021-03-26 250.00 254.65 248.47 254.40 0.7M
2021-03-25 250.00 250.79 244.16 249.37 1.3M
2021-03-24 267.30 267.30 253.88 254.39 1.1M
2021-03-23 268.00 268.37 263.73 264.94 0.9M
2021-03-22 259.89 269.75 259.89 267.27 1.1M
2021-03-19 253.74 260.88 252.33 260.31 1.3M
2021-03-18 255.60 258.57 252.86 253.18 0.8M
2021-03-17 257.95 262.09 253.37 259.39 0.7M
2021-03-16 264.12 268.00 259.23 261.07 0.6M
2021-03-15 260.16 262.77 255.66 261.73 0.5M
2021-03-12 256.66 258.54 247.31 257.77 0.9M
2021-03-11 256.99 263.64 254.31 261.27 0.8M
2021-03-10 257.34 258.00 249.84 250.59 1.0M
2021-03-09 250.46 258.15 249.31 250.90 1.2M
2021-03-08 253.23 257.84 239.42 241.17 1.4M
2021-03-05 257.50 258.05 235.74 254.79 2.2M
2021-03-04 260.11 261.68 243.65 256.13 3.2M
2021-03-03 285.22 286.25 263.03 263.35 2.3M
2021-03-02 292.00 293.92 285.72 287.30 1.3M
2021-03-01 287.93 294.92 287.46 293.71 1.0M
2021-02-26 281.47 284.00 271.57 280.11 1.2M
2021-02-25 288.70 292.64 278.34 280.96 0.8M
2021-02-24 292.00 293.98 286.75 291.14 0.8M
2021-02-23 284.46 292.05 273.20 291.00 1.3M
2021-02-22 310.00 311.88 286.27 293.11 2.3M
2021-02-19 315.54 319.85 312.81 313.82 0.9M
2021-02-18 311.90 316.96 308.68 312.16 0.7M
2021-02-17 316.45 318.20 308.83 316.29 0.7M
2021-02-16 321.08 325.54 313.01 318.09 0.7M
2021-02-12 311.00 318.57 307.06 318.03 0.7M
2021-02-11 313.80 316.83 307.55 309.40 0.6M
2021-02-10 306.42 319.68 305.46 310.95 1.0M
2021-02-09 297.57 306.67 297.45 304.44 0.8M
2021-02-08 298.91 303.17 295.29 297.57 0.6M
2021-02-05 290.21 298.60 289.86 298.15 0.7M
2021-02-04 286.98 290.00 285.01 290.00 0.4M
2021-02-03 292.00 292.94 285.83 286.05 0.5M
2021-02-02 288.54 294.33 287.26 290.98 0.8M
2021-02-01 276.88 285.22 276.55 282.91 0.6M
2021-01-29 279.50 282.00 273.62 276.44 0.6M
2021-01-28 278.16 283.73 276.74 280.00 0.8M
2021-01-27 287.93 290.00 275.55 279.97 1.2M
2021-01-26 292.61 294.76 289.48 292.22 0.7M
2021-01-25 291.35 297.50 289.09 292.50 1.0M
2021-01-22 287.07 288.92 283.66 288.69 0.6M
2021-01-21 288.82 290.25 284.43 286.84 0.6M
2021-01-20 280.48 288.28 280.47 287.67 0.9M
2021-01-19 275.12 279.09 271.80 278.05 0.8M
2021-01-15 274.45 276.87 268.13 271.01 1.4M
2021-01-14 281.61 284.53 273.47 273.47 1.6M
2021-01-13 282.80 283.97 278.84 282.00 0.8M
2021-01-12 287.42 289.00 280.79 283.14 0.9M
2021-01-11 288.54 292.27 285.62 287.87 0.8M
2021-01-08 279.00 289.11 278.28 288.54 1.4M
2021-01-07 273.91 279.44 271.63 277.28 1.1M
2021-01-06 270.34 274.83 265.25 268.57 1.1M
2021-01-05 270.02 277.48 270.02 276.86 0.8M
2021-01-04 274.00 277.20 269.90 274.26 1.1M