ベラサイト (VCYT)

VCYT
🏛️ アメリカ →
34.33
最終更新: 2025-09-30
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 42.16 42.81 40.91 41.20 0.4M
2021-12-30 39.70 42.19 38.93 41.45 0.5M
2021-12-29 39.09 39.98 38.20 39.06 0.4M
2021-12-28 40.32 41.99 38.99 39.05 0.4M
2021-12-27 40.42 40.71 38.62 40.12 0.5M
2021-12-23 43.39 43.43 39.90 40.49 0.6M
2021-12-22 43.46 45.34 42.46 43.62 0.5M
2021-12-21 41.98 43.51 40.31 43.30 0.5M
2021-12-20 43.76 43.83 40.85 41.07 1.1M
2021-12-17 38.79 45.58 38.35 44.99 1.7M
2021-12-16 43.07 43.07 38.28 38.72 0.9M
2021-12-15 39.70 42.75 39.41 42.50 0.7M
2021-12-14 39.30 40.53 38.31 39.71 0.7M
2021-12-13 39.24 41.29 38.41 40.42 0.6M
2021-12-10 40.02 41.34 38.75 39.22 0.5M
2021-12-09 41.67 41.90 39.38 39.42 0.5M
2021-12-08 41.14 42.83 38.67 42.22 0.4M
2021-12-07 39.08 42.31 39.08 41.20 0.7M
2021-12-06 36.05 37.81 34.21 37.60 0.8M
2021-12-03 39.29 41.07 35.60 36.09 0.9M
2021-12-02 37.89 40.11 37.16 39.22 0.7M
2021-12-01 42.31 42.31 37.85 37.92 0.7M
2021-11-30 41.21 43.14 39.95 41.48 0.8M
2021-11-29 42.28 42.99 40.12 41.45 0.6M
2021-11-26 41.78 43.39 40.71 41.56 0.4M
2021-11-24 41.46 42.58 40.44 42.21 0.5M
2021-11-23 44.62 46.55 41.12 42.45 0.8M
2021-11-22 49.46 49.80 45.00 45.17 0.7M
2021-11-19 47.31 49.68 45.60 49.30 1.3M
2021-11-18 46.71 46.71 43.86 45.47 0.5M
2021-11-17 47.01 47.01 44.13 45.59 0.6M
2021-11-16 46.38 47.29 45.38 46.93 0.4M
2021-11-15 48.48 48.58 45.94 46.45 0.4M
2021-11-12 47.00 48.37 45.96 48.15 0.8M
2021-11-11 46.34 48.06 46.34 47.00 0.4M
2021-11-10 50.54 51.96 45.90 45.98 0.8M
2021-11-09 50.81 51.43 48.95 50.09 0.6M
2021-11-08 50.43 51.80 50.04 50.79 0.6M
2021-11-05 52.28 52.39 49.01 49.96 0.4M
2021-11-04 53.94 54.13 51.96 52.50 0.4M
2021-11-03 52.53 53.88 51.47 53.79 0.4M
2021-11-02 51.95 53.02 50.09 52.53 0.4M
2021-11-01 47.87 51.97 47.48 51.80 0.5M
2021-10-29 49.24 50.26 47.60 47.88 0.5M
2021-10-27 45.85 46.64 45.07 45.37 0.6M
2021-10-26 46.33 46.79 45.02 46.36 0.3M
2021-10-25 46.22 46.94 45.00 45.91 0.2M
2021-10-22 46.49 47.35 45.66 46.40 0.2M
2021-10-21 46.62 47.70 46.14 46.53 0.2M
2021-10-20 46.63 46.90 45.89 46.45 0.2M
2021-10-19 45.27 47.59 45.27 46.83 0.4M
2021-10-18 44.77 45.67 44.18 45.15 0.3M
2021-10-15 45.93 45.93 44.82 45.16 0.4M
2021-10-14 44.79 46.47 44.67 45.10 0.3M
2021-10-13 43.12 44.01 42.77 43.85 0.3M
2021-10-12 42.47 43.83 42.07 43.23 0.3M
2021-10-11 41.29 42.68 40.51 41.55 0.2M
2021-10-08 44.56 44.99 41.12 41.53 0.3M
2021-10-07 43.86 44.98 43.76 43.89 0.4M
2021-10-06 43.99 44.81 42.59 43.54 0.4M
2021-10-05 43.52 45.72 43.21 44.35 0.4M
2021-10-04 46.44 46.84 42.53 43.20 0.5M
2021-10-01 46.10 47.53 45.26 46.68 0.4M
2021-09-30 45.90 48.49 45.75 46.45 0.6M
2021-09-29 46.95 47.67 44.97 45.24 0.5M
2021-09-28 46.79 47.68 46.06 46.42 0.5M
2021-09-27 49.21 49.21 47.00 47.68 0.4M
2021-09-24 51.10 52.03 48.44 48.88 0.4M
2021-09-23 51.17 52.14 50.50 52.04 0.3M
2021-09-22 49.59 50.96 49.15 50.61 0.3M
2021-09-21 48.43 50.29 48.41 49.17 0.4M
2021-09-20 49.31 50.07 47.57 48.19 0.5M
2021-09-17 47.19 51.79 46.81 51.20 1.3M
2021-09-16 46.45 46.93 45.01 46.81 0.3M
2021-09-15 46.64 46.95 44.75 46.72 0.5M
2021-09-14 48.54 49.90 46.68 46.91 0.5M
2021-09-13 48.98 49.04 46.66 48.24 0.5M
2021-09-10 49.42 50.15 48.60 48.66 0.5M
2021-09-09 49.47 51.03 49.35 49.37 0.4M
2021-09-08 50.53 51.49 49.38 49.84 0.5M
2021-09-07 51.20 51.71 49.83 51.06 0.6M
2021-09-03 52.56 52.88 50.71 51.26 0.7M
2021-09-02 52.03 53.30 50.75 52.97 0.9M
2021-09-01 48.56 51.84 48.26 51.64 0.7M
2021-08-31 48.83 48.97 46.55 48.11 1.1M
2021-08-30 47.92 49.39 47.37 48.71 0.7M
2021-08-27 44.59 47.80 44.41 47.72 0.8M
2021-08-26 44.52 45.20 42.83 44.36 0.9M
2021-08-25 41.66 44.59 41.02 44.39 1.2M
2021-08-24 40.31 42.43 40.23 42.02 0.4M
2021-08-23 39.50 40.61 39.30 40.26 0.7M
2021-08-20 37.56 39.34 36.89 39.03 0.9M
2021-08-19 36.27 38.06 36.20 37.07 0.3M
2021-08-18 38.28 38.66 37.02 37.04 0.5M
2021-08-17 38.09 38.41 37.04 38.10 0.5M
2021-08-16 40.42 40.42 38.50 38.77 0.7M
2021-08-13 42.45 42.56 40.53 40.55 0.4M
2021-08-12 43.16 43.27 42.35 42.52 0.4M
2021-08-11 43.48 43.70 41.92 42.99 0.7M
2021-08-10 48.09 48.09 43.41 43.81 0.4M
2021-08-09 46.97 48.50 46.24 46.87 0.5M
2021-08-06 48.01 48.01 46.18 46.97 0.5M
2021-08-05 46.58 47.95 45.58 47.84 0.6M
2021-08-04 44.29 46.44 44.19 46.34 0.6M
2021-08-03 44.02 45.29 43.01 44.60 0.6M
2021-08-02 44.65 44.92 42.35 43.94 0.7M
2021-07-30 41.00 44.64 41.00 44.56 1.2M
2021-07-29 39.48 40.02 38.58 39.23 0.7M
2021-07-28 37.40 39.71 37.39 39.45 0.6M
2021-07-27 37.35 37.70 35.70 37.20 0.4M
2021-07-26 39.38 39.38 37.08 37.47 0.4M
2021-07-23 38.36 39.35 36.73 39.25 0.7M
2021-07-22 38.93 39.35 38.09 38.27 0.3M
2021-07-21 38.68 39.06 37.09 38.89 0.4M
2021-07-20 36.83 38.61 36.53 38.40 0.8M
2021-07-19 37.00 37.50 35.79 36.59 0.5M
2021-07-16 37.28 38.19 36.52 38.13 0.8M
2021-07-15 35.66 37.40 35.10 36.74 0.8M
2021-07-14 38.90 39.59 35.28 35.62 0.6M
2021-07-13 38.83 39.39 37.99 38.60 0.6M
2021-07-12 38.09 39.53 38.05 39.40 0.9M
2021-07-09 38.13 38.34 37.43 37.97 0.5M
2021-07-08 36.87 38.83 36.30 37.90 0.8M
2021-07-07 40.10 40.22 38.20 38.20 0.4M
2021-07-06 39.78 40.55 39.06 39.99 0.6M
2021-07-02 40.39 40.50 39.04 39.50 0.6M
2021-07-01 40.37 40.68 38.95 40.04 0.4M
2021-06-30 41.25 41.25 39.54 39.98 0.8M
2021-06-29 41.73 43.48 41.22 41.28 0.9M
2021-06-28 43.47 43.84 41.51 41.93 0.8M
2021-06-25 40.64 42.49 40.23 42.00 3.5M
2021-06-24 39.42 40.91 39.42 40.60 0.6M
2021-06-23 38.52 39.90 38.52 39.08 0.5M
2021-06-22 37.96 38.59 37.51 38.56 0.4M
2021-06-21 37.57 38.33 36.23 38.01 0.6M
2021-06-18 37.42 38.52 36.31 37.47 1.4M
2021-06-17 35.95 38.86 35.80 38.19 0.7M
2021-06-16 36.42 36.96 34.77 36.37 0.5M
2021-06-15 37.90 38.06 35.85 36.45 0.5M
2021-06-14 36.38 38.11 36.37 37.25 0.7M
2021-06-11 36.69 37.58 35.84 36.14 0.7M
2021-06-10 35.94 37.21 34.68 36.69 1.0M
2021-06-09 34.73 36.44 34.61 35.52 1.0M
2021-06-08 35.71 35.98 33.28 34.40 0.7M
2021-06-07 33.59 36.05 33.27 34.94 1.6M
2021-06-04 34.20 35.37 32.87 32.94 1.1M
2021-06-03 35.62 36.21 33.84 33.90 1.0M
2021-06-02 36.39 37.08 35.40 36.07 0.9M
2021-06-01 39.17 39.79 35.94 36.60 0.7M
2021-05-28 39.86 41.76 38.71 39.05 0.5M
2021-05-27 40.34 40.63 38.80 39.48 0.7M
2021-05-26 38.21 40.52 37.78 40.40 0.7M
2021-05-25 37.82 39.00 37.73 38.25 0.7M
2021-05-24 38.14 38.76 37.22 37.29 0.6M
2021-05-21 37.97 39.40 37.12 37.76 1.5M
2021-05-20 37.22 38.17 36.92 37.13 0.7M
2021-05-19 35.13 36.97 34.91 36.65 0.8M
2021-05-18 35.75 37.94 34.88 36.44 0.9M
2021-05-17 35.22 36.05 33.90 35.62 0.8M
2021-05-14 36.02 37.50 35.27 36.56 1.0M
2021-05-13 37.35 38.25 33.66 35.20 1.3M
2021-05-12 38.42 39.66 36.06 36.46 1.1M
2021-05-11 38.07 43.37 38.00 39.89 1.8M
2021-05-10 43.20 43.42 40.79 42.31 1.2M
2021-05-07 45.35 47.46 44.13 44.35 0.7M
2021-05-06 43.13 43.93 40.86 43.81 0.8M
2021-05-05 46.16 46.32 42.76 43.66 0.6M
2021-05-04 45.42 45.60 42.77 45.27 0.9M
2021-05-03 50.20 50.34 45.25 45.99 0.6M
2021-04-30 48.24 50.05 48.22 49.75 0.6M
2021-04-29 51.27 51.51 48.36 49.00 0.5M
2021-04-28 50.15 51.16 48.66 50.70 0.3M
2021-04-27 50.59 51.60 49.67 50.90 0.4M
2021-04-26 50.30 51.73 49.07 50.66 0.4M
2021-04-23 49.81 50.63 48.51 49.45 0.5M
2021-04-22 49.88 50.48 48.05 49.18 0.6M
2021-04-21 45.57 49.47 44.26 49.39 0.5M
2021-04-20 44.76 46.21 43.70 45.97 0.8M
2021-04-19 47.04 48.08 43.49 45.31 0.9M
2021-04-16 56.01 56.20 46.18 48.17 1.5M
2021-04-15 54.41 56.83 54.30 56.38 0.5M
2021-04-14 55.63 57.97 53.16 53.57 0.5M
2021-04-13 52.25 55.77 52.20 55.04 0.7M
2021-04-12 52.81 52.90 49.63 51.65 0.3M
2021-04-09 53.38 54.79 51.26 52.57 0.5M
2021-04-08 53.89 54.61 52.38 53.37 0.4M
2021-04-07 54.92 55.34 51.69 52.16 0.5M
2021-04-06 55.72 59.84 54.50 55.41 1.0M
2021-04-05 54.31 57.59 54.31 56.62 0.7M
2021-04-01 54.92 58.30 52.57 52.72 0.9M
2021-03-31 50.60 55.01 50.10 53.75 1.0M
2021-03-30 46.58 50.18 45.18 49.47 0.5M
2021-03-29 48.03 48.59 45.40 46.74 0.6M
2021-03-26 51.32 51.49 46.42 48.33 0.9M
2021-03-25 46.27 50.11 44.71 50.01 1.2M
2021-03-24 54.43 54.44 46.63 48.11 1.4M
2021-03-23 54.04 54.30 51.88 53.01 1.0M
2021-03-22 52.56 55.93 52.04 54.41 1.0M
2021-03-19 49.77 52.50 49.61 51.99 2.0M
2021-03-18 53.14 53.44 49.50 49.84 1.5M
2021-03-17 51.00 55.78 50.00 53.92 1.4M
2021-03-16 54.89 56.00 51.19 52.91 1.1M
2021-03-15 51.78 54.30 51.78 53.93 0.8M
2021-03-12 51.29 52.67 50.50 52.48 0.6M
2021-03-11 52.77 54.68 52.39 53.16 1.6M
2021-03-10 51.20 55.12 49.85 50.01 1.4M
2021-03-09 46.94 52.18 46.94 50.69 1.7M
2021-03-08 48.02 50.29 43.50 44.47 1.4M
2021-03-05 47.72 48.19 40.69 47.51 2.5M
2021-03-04 54.41 56.16 46.52 46.91 2.2M
2021-03-03 61.39 62.25 54.16 55.38 0.7M
2021-03-02 62.67 64.29 61.72 62.15 0.9M
2021-03-01 59.53 64.83 59.53 62.89 1.0M
2021-02-26 59.35 61.87 55.50 58.06 0.9M
2021-02-25 61.59 62.00 56.57 58.56 0.9M
2021-02-24 61.95 64.96 59.52 62.30 0.9M
2021-02-23 61.01 61.63 53.39 61.51 1.7M
2021-02-22 71.82 72.10 62.23 63.09 1.3M
2021-02-19 70.79 74.76 70.79 72.96 0.7M
2021-02-18 70.89 72.40 66.66 69.82 1.3M
2021-02-17 72.43 74.88 68.71 74.00 0.9M
2021-02-16 77.76 79.30 74.21 74.66 1.0M
2021-02-12 75.41 76.48 74.24 75.73 0.9M
2021-02-11 76.33 77.58 74.16 74.92 0.8M
2021-02-10 83.43 86.03 75.02 76.44 1.2M
2021-02-09 78.59 83.53 78.14 81.38 1.9M
2021-02-08 77.99 80.29 74.89 77.27 2.6M
2021-02-05 77.00 79.99 71.04 73.04 3.0M
2021-02-04 73.27 78.96 71.08 77.87 1.1M
2021-02-03 67.00 77.11 66.75 73.79 1.2M
2021-02-02 62.58 67.14 62.31 65.03 1.0M
2021-02-01 58.36 61.17 57.39 60.72 0.6M
2021-01-29 56.40 58.81 55.23 56.70 0.6M
2021-01-28 54.04 57.62 51.96 56.87 0.7M
2021-01-27 50.55 54.11 47.35 51.76 1.0M
2021-01-26 55.99 56.92 52.30 52.57 0.6M
2021-01-25 55.82 57.25 53.56 55.38 0.6M
2021-01-22 53.41 55.88 53.32 55.24 0.5M
2021-01-21 54.82 55.28 50.94 53.97 0.8M
2021-01-20 54.31 59.47 54.17 54.17 0.9M
2021-01-19 51.82 53.51 51.76 53.40 0.6M
2021-01-15 52.48 54.64 50.54 50.79 0.6M
2021-01-14 50.23 55.02 50.00 52.58 0.7M
2021-01-13 49.87 51.87 49.26 49.95 0.5M
2021-01-12 50.47 51.34 48.86 49.96 0.7M
2021-01-11 51.30 52.00 49.30 49.86 0.6M
2021-01-08 51.17 57.09 51.00 51.99 1.2M
2021-01-07 49.32 52.66 49.32 50.60 0.6M
2021-01-06 48.16 49.97 47.91 48.86 0.6M
2021-01-05 47.44 48.91 47.36 48.28 0.4M
2021-01-04 48.82 49.80 46.51 47.34 0.5M