ヴィーバ・システムズ (VEEV)

VEEV
🏛️ アメリカ →
293.00
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
2023-12-29 193.87 196.27 192.05 192.52 1.0M
2023-12-28 191.07 194.37 191.06 194.01 0.9M
2023-12-27 190.96 191.70 188.77 190.85 1.1M
2023-12-26 190.95 191.91 190.03 190.06 0.8M
2023-12-22 188.25 191.15 187.46 190.85 1.3M
2023-12-21 185.48 188.54 184.72 187.02 1.6M
2023-12-20 182.90 186.55 181.13 182.98 1.6M
2023-12-19 183.60 184.24 181.95 183.40 1.7M
2023-12-18 180.80 183.39 180.50 182.05 1.5M
2023-12-15 183.11 187.25 180.23 180.67 2.4M
2023-12-14 179.74 184.62 179.65 182.84 2.4M
2023-12-13 175.61 177.37 172.74 177.37 2.1M
2023-12-12 174.52 176.16 172.98 175.16 1.8M
2023-12-11 171.55 174.62 169.98 174.48 1.7M
2023-12-08 174.85 175.41 171.56 172.71 1.4M
2023-12-07 173.33 174.70 165.12 172.95 2.9M
2023-12-06 179.00 181.27 178.00 178.39 2.4M
2023-12-05 178.24 179.53 176.41 177.96 1.2M
2023-12-04 176.98 180.48 176.19 179.01 1.3M
2023-12-01 174.04 179.91 174.04 178.84 1.3M
2023-11-30 174.95 175.19 171.01 174.31 2.0M
2023-11-29 176.42 179.14 172.44 173.36 1.4M
2023-11-28 172.29 174.94 171.43 174.76 0.9M
2023-11-27 175.70 176.02 172.90 173.33 1.2M
2023-11-24 176.01 177.19 175.19 176.57 0.4M
2023-11-22 178.26 180.35 175.38 175.71 0.8M
2023-11-21 178.60 179.59 176.36 176.40 0.9M
2023-11-20 176.00 179.24 175.22 178.71 0.8M
2023-11-17 175.85 177.85 175.30 176.54 1.3M
2023-11-16 175.57 177.87 174.06 175.32 1.0M
2023-11-15 174.25 181.88 174.25 176.78 1.7M
2023-11-14 171.06 174.09 170.21 173.45 1.5M
2023-11-13 166.73 166.77 162.85 166.25 1.6M
2023-11-10 167.44 167.65 162.72 165.08 3.0M
2023-11-09 178.39 178.39 165.33 166.60 4.6M
2023-11-08 193.78 195.46 192.63 194.13 0.8M
2023-11-07 193.37 196.06 190.38 194.12 0.9M
2023-11-06 194.31 196.80 192.55 196.15 0.9M
2023-11-03 191.00 195.58 191.00 194.59 0.8M
2023-11-02 190.91 193.02 188.57 189.91 1.3M
2023-11-01 192.00 192.46 185.70 187.05 1.5M
2023-10-31 191.08 194.59 190.30 192.71 0.7M
2023-10-30 190.77 191.89 186.78 190.28 0.6M
2023-10-27 190.70 192.56 188.64 189.52 0.6M
2023-10-26 193.69 194.83 187.86 190.14 0.8M
2023-10-25 200.00 200.00 193.84 194.78 0.7M
2023-10-24 195.98 197.44 193.39 197.19 0.7M
2023-10-23 199.32 199.32 193.54 195.13 1.2M
2023-10-20 201.80 202.10 198.08 200.39 0.7M
2023-10-19 208.30 208.55 201.25 202.17 0.8M
2023-10-18 207.46 207.76 204.75 206.20 0.8M
2023-10-17 210.48 210.73 206.11 207.94 1.1M
2023-10-16 214.07 214.41 208.72 211.96 1.2M
2023-10-13 218.98 220.41 215.35 216.11 1.1M
2023-10-12 217.51 218.64 214.15 215.97 1.0M
2023-10-11 214.08 217.28 214.06 216.72 0.8M
2023-10-10 212.87 215.28 211.69 213.88 0.7M
2023-10-09 207.95 213.28 207.61 213.16 0.7M
2023-10-06 199.48 210.30 199.48 209.60 1.0M
2023-10-05 199.82 202.26 196.03 201.40 0.6M
2023-10-04 201.36 202.92 199.28 200.48 1.0M
2023-10-03 199.98 202.79 199.45 200.25 0.7M
2023-10-02 202.07 202.71 199.40 201.18 0.7M
2023-09-29 204.80 207.40 203.00 203.45 0.9M
2023-09-28 201.89 204.73 200.85 202.84 0.7M
2023-09-27 200.00 202.21 199.84 201.84 0.6M
2023-09-26 201.70 203.66 198.92 199.39 0.7M
2023-09-25 202.76 204.70 202.76 203.95 0.5M
2023-09-22 204.58 204.61 202.38 203.14 0.7M
2023-09-21 206.63 208.12 203.11 203.20 0.9M
2023-09-20 210.11 212.04 209.10 209.49 0.8M
2023-09-19 207.31 209.95 206.63 209.51 0.9M
2023-09-18 207.84 211.92 207.77 208.19 0.6M
2023-09-15 210.29 210.56 207.74 209.01 1.5M
2023-09-14 214.54 216.52 209.55 211.16 1.1M
2023-09-13 215.08 216.22 210.61 215.29 1.3M
2023-09-12 223.50 224.72 215.38 215.73 1.7M
2023-09-11 220.63 225.49 220.39 224.90 0.9M
2023-09-08 222.75 224.19 218.26 220.31 1.2M
2023-09-07 221.33 223.88 220.35 222.00 0.9M
2023-09-06 220.63 223.01 219.11 222.47 1.2M
2023-09-05 215.54 220.51 211.73 219.85 1.9M
2023-09-01 210.64 218.54 210.37 216.57 1.8M
2023-08-31 198.10 209.96 197.99 208.70 2.8M
2023-08-30 192.86 195.44 192.17 192.59 1.2M
2023-08-29 190.00 194.31 190.00 193.03 0.9M
2023-08-28 191.00 192.48 188.95 190.39 0.7M
2023-08-25 186.92 190.33 185.90 189.13 0.7M
2023-08-24 188.86 188.86 186.18 186.39 0.8M
2023-08-23 188.47 188.47 186.73 187.60 0.6M
2023-08-22 187.74 189.47 185.61 187.27 0.7M
2023-08-21 187.52 190.16 187.46 188.06 0.7M
2023-08-18 186.00 188.32 184.23 186.97 0.7M
2023-08-17 191.41 191.58 186.73 187.65 0.9M
2023-08-16 190.37 192.11 189.64 191.96 0.7M
2023-08-15 192.28 192.88 190.86 191.22 0.5M
2023-08-14 193.66 193.93 192.13 192.52 0.7M
2023-08-11 191.42 195.03 191.42 194.11 0.5M
2023-08-10 195.76 197.40 191.43 192.66 0.5M
2023-08-09 192.71 194.47 191.40 193.94 0.6M
2023-08-08 194.47 195.09 190.39 193.99 0.7M
2023-08-07 196.87 196.97 193.78 196.82 0.6M
2023-08-04 196.28 198.51 193.78 196.92 0.9M
2023-08-03 197.77 199.47 194.03 194.55 0.8M
2023-08-02 200.18 201.20 196.81 199.13 0.7M
2023-08-01 202.61 204.78 201.65 202.75 0.7M
2023-07-31 202.48 204.97 201.97 204.22 0.5M
2023-07-28 200.71 202.82 199.37 201.45 0.4M
2023-07-27 202.75 203.29 198.56 198.63 0.6M
2023-07-26 195.90 201.11 194.87 200.98 0.7M
2023-07-25 197.18 197.21 193.36 195.90 0.8M
2023-07-24 199.71 200.67 196.23 196.98 1.1M
2023-07-21 200.14 202.18 197.26 199.71 1.0M
2023-07-20 204.75 205.97 198.27 198.88 1.0M
2023-07-19 210.04 211.95 205.52 206.17 1.0M
2023-07-18 206.62 210.00 206.19 209.36 0.7M
2023-07-17 208.20 209.73 206.47 206.87 0.7M
2023-07-14 209.00 209.89 207.15 208.69 0.5M
2023-07-13 208.31 210.33 207.40 208.75 1.0M
2023-07-12 207.20 210.07 205.69 206.79 1.0M
2023-07-11 200.29 204.86 199.78 204.54 0.9M
2023-07-10 194.30 200.35 194.30 199.84 0.7M
2023-07-07 195.00 196.46 193.98 194.62 0.5M
2023-07-06 196.60 197.58 194.01 195.36 0.8M
2023-07-05 195.14 199.69 195.14 198.78 0.8M
2023-07-03 197.07 199.37 195.70 196.44 0.4M
2023-06-30 197.00 200.59 196.44 197.73 1.0M
2023-06-29 195.93 197.25 192.80 195.14 0.9M
2023-06-28 194.89 198.92 192.16 195.93 1.7M
2023-06-27 200.46 202.54 198.48 201.69 0.6M
2023-06-26 200.25 201.58 199.28 199.33 0.7M
2023-06-23 200.03 203.53 199.89 200.76 1.5M
2023-06-22 200.45 201.19 199.07 199.94 0.7M
2023-06-21 201.39 205.16 201.31 202.68 1.1M
2023-06-20 198.87 203.30 196.80 202.37 1.0M
2023-06-16 202.50 203.99 199.71 200.05 1.5M
2023-06-15 194.72 201.99 193.50 201.32 1.5M
2023-06-14 190.50 194.92 190.05 194.39 1.1M
2023-06-13 191.32 192.23 188.95 190.86 0.8M
2023-06-12 189.21 190.67 186.97 190.48 0.8M
2023-06-09 190.00 190.70 185.20 187.61 0.8M
2023-06-08 189.80 190.55 187.71 188.15 0.7M
2023-06-07 196.00 196.71 187.95 188.88 1.3M
2023-06-06 193.89 196.41 192.79 195.98 1.0M
2023-06-05 194.42 195.17 190.58 193.45 2.1M
2023-06-02 199.99 200.44 194.67 195.00 2.0M
2023-06-01 188.99 199.90 184.58 198.30 3.9M
2023-05-31 162.51 166.39 162.36 165.70 2.3M
2023-05-30 167.21 167.54 162.85 163.66 1.0M
2023-05-26 163.13 167.61 163.13 165.48 1.3M
2023-05-25 163.20 164.27 161.39 162.86 0.9M
2023-05-24 162.98 163.46 160.21 162.60 1.2M
2023-05-23 165.41 168.18 163.85 163.97 0.8M
2023-05-22 164.40 167.25 163.55 165.33 1.4M
2023-05-19 167.58 168.55 165.07 165.35 1.0M
2023-05-18 166.29 167.49 164.42 167.10 1.2M
2023-05-17 168.46 169.31 164.63 166.14 1.7M
2023-05-16 175.17 175.17 166.01 167.62 4.8M
2023-05-15 174.22 177.22 173.32 176.55 0.7M
2023-05-12 172.86 174.86 171.58 174.22 0.8M
2023-05-11 178.59 179.19 170.15 173.28 1.5M
2023-05-10 177.74 179.40 175.88 178.87 0.5M
2023-05-09 176.55 176.55 174.63 175.23 0.6M
2023-05-08 177.70 179.58 176.48 177.50 0.5M
2023-05-05 180.00 181.85 178.75 179.10 0.5M
2023-05-04 177.67 178.86 176.30 178.69 0.6M
2023-05-03 178.03 181.47 176.88 178.04 0.6M
2023-05-02 178.55 180.13 176.38 177.15 0.8M
2023-05-01 178.50 181.25 178.03 180.00 0.9M
2023-04-28 173.78 179.22 173.00 179.08 1.1M
2023-04-27 178.31 178.80 174.71 175.05 1.1M
2023-04-26 179.89 181.32 176.99 177.00 0.8M
2023-04-25 185.50 186.16 178.83 178.84 0.9M
2023-04-24 187.06 189.47 185.78 186.36 1.0M
2023-04-21 184.99 186.88 184.61 185.52 0.9M
2023-04-20 179.52 185.08 179.02 183.35 1.2M
2023-04-19 182.45 183.79 180.96 181.75 0.7M
2023-04-18 181.44 183.34 180.07 183.04 1.0M
2023-04-17 179.37 180.10 177.15 179.03 0.5M
2023-04-14 178.82 180.29 176.58 178.94 0.5M
2023-04-13 177.97 180.86 177.31 180.80 0.6M
2023-04-12 179.17 180.21 176.29 176.66 0.5M
2023-04-11 177.85 178.89 175.69 176.90 0.6M
2023-04-10 178.38 178.85 175.61 178.32 1.1M
2023-04-06 179.29 180.59 178.22 180.02 0.4M
2023-04-05 180.99 181.40 178.93 180.07 0.8M
2023-04-04 182.45 183.97 181.24 181.42 0.6M
2023-04-03 182.06 183.24 179.50 181.11 0.7M
2023-03-31 180.20 184.20 180.00 183.79 0.7M
2023-03-30 180.61 180.90 178.19 179.15 0.5M
2023-03-29 178.43 181.56 177.23 178.66 0.6M
2023-03-28 176.87 177.49 174.69 175.57 0.6M
2023-03-27 176.98 178.88 175.90 177.54 0.8M
2023-03-24 173.50 175.88 172.11 175.58 0.5M
2023-03-23 175.90 176.07 171.91 174.07 0.8M
2023-03-22 176.97 178.43 173.63 173.86 0.6M
2023-03-21 174.62 177.39 174.50 177.08 0.6M
2023-03-20 171.85 173.68 169.85 173.54 0.9M
2023-03-17 174.63 175.41 171.53 172.63 1.2M
2023-03-16 170.84 176.50 170.07 175.78 1.0M
2023-03-15 170.99 172.28 167.91 170.84 0.7M
2023-03-14 172.14 174.02 171.05 173.08 1.0M
2023-03-13 164.14 170.88 161.38 169.05 1.3M
2023-03-10 169.42 170.18 163.31 164.63 0.9M
2023-03-09 172.18 174.64 168.96 169.36 1.3M
2023-03-08 174.47 175.21 172.36 172.63 0.8M
2023-03-07 176.99 180.68 175.00 175.07 0.8M
2023-03-06 180.65 181.70 176.18 176.37 1.2M
2023-03-03 173.40 183.76 173.40 180.05 2.2M
2023-03-02 178.87 178.87 168.16 173.56 2.7M
2023-03-01 166.86 167.36 164.08 166.13 2.1M
2023-02-28 165.72 167.72 164.89 165.66 1.4M
2023-02-27 166.46 168.42 164.80 165.75 1.2M
2023-02-24 167.73 168.34 164.75 165.11 1.3M
2023-02-23 171.01 171.81 167.91 170.52 1.0M
2023-02-22 169.69 172.91 169.08 171.03 1.2M
2023-02-21 168.00 169.97 166.91 169.63 1.0M
2023-02-17 172.75 172.75 168.93 170.49 0.7M
2023-02-16 172.94 174.75 171.94 173.03 0.7M
2023-02-15 171.67 175.38 170.40 175.12 1.0M
2023-02-14 170.24 173.90 169.09 171.93 0.5M
2023-02-13 169.63 174.12 168.95 171.64 0.7M
2023-02-10 171.82 171.85 166.68 168.61 1.4M
2023-02-09 179.29 179.39 173.14 173.15 1.0M
2023-02-08 177.22 180.21 175.67 176.27 1.1M
2023-02-07 173.52 179.91 172.77 178.62 0.8M
2023-02-06 176.24 177.61 172.56 174.07 0.7M
2023-02-03 176.91 182.09 176.65 178.35 1.4M
2023-02-02 177.58 183.77 177.58 181.08 1.2M
2023-02-01 171.18 174.47 168.77 173.37 0.8M
2023-01-31 170.47 172.15 168.21 170.55 0.6M
2023-01-30 169.90 172.58 169.73 170.54 0.7M
2023-01-27 168.15 172.00 168.15 171.45 0.5M
2023-01-26 172.75 172.75 169.26 169.99 0.6M
2023-01-25 165.30 170.58 163.21 170.17 0.9M
2023-01-24 169.01 171.36 166.85 168.09 1.0M
2023-01-23 163.65 169.06 162.02 168.70 0.9M
2023-01-20 159.19 162.53 158.50 162.44 0.7M
2023-01-19 158.85 161.46 157.31 158.27 0.7M
2023-01-18 165.19 166.97 159.34 160.27 1.2M
2023-01-17 163.16 165.45 160.68 163.63 0.9M
2023-01-13 160.68 164.66 160.68 164.24 0.6M
2023-01-12 166.71 166.71 161.31 162.57 0.8M
2023-01-11 162.34 165.31 160.04 165.31 0.9M
2023-01-10 157.97 161.69 157.14 161.20 1.4M
2023-01-09 161.56 163.84 161.04 161.08 1.1M
2023-01-06 161.76 161.96 157.00 159.61 0.7M
2023-01-05 164.51 164.96 160.41 161.12 1.0M
2023-01-04 164.30 166.43 162.28 166.43 1.3M
2023-01-03 163.63 164.02 158.75 159.62 0.8M