Vivendi

VIV
🏛️ アメリカ →
3.43
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
2025-09-26 3.43 3.43 3.43 3.43 0.0M
2025-09-23 3.43 3.43 3.43 3.43 0.0M
2025-09-05 3.55 3.55 3.55 3.55 0.0M
2025-09-02 3.51 3.51 3.51 3.51 0.0M
2025-08-26 3.46 3.50 3.46 3.50 0.0M
2025-08-21 3.69 3.69 3.69 3.69 0.0M
2025-08-19 3.71 3.71 3.71 3.71 0.0M
2025-08-15 3.52 3.52 3.52 3.52 0.0M
2025-08-13 3.52 3.52 3.52 3.52 0.0M
2025-08-11 3.75 3.75 3.75 3.75 0.0M
2025-08-07 4.15 4.25 4.15 4.25 0.0M
2025-08-06 3.92 3.92 3.58 3.58 0.0M
2025-07-30 3.80 3.99 3.80 3.99 0.0M
2025-07-21 3.96 3.96 3.96 3.96 0.0M
2025-07-15 3.42 3.42 3.42 3.42 0.0M
2025-07-02 3.18 3.18 3.18 3.18 0.0M
2025-07-01 3.24 3.24 3.24 3.24 0.0M
2025-06-30 3.25 3.25 3.25 3.25 0.0M
2025-06-27 3.35 3.35 3.35 3.35 0.0M
2025-06-17 3.36 3.36 3.35 3.35 0.0M
2025-05-29 3.19 3.19 3.19 3.19 0.0M
2025-05-28 3.32 3.32 3.32 3.32 0.0M
2025-05-23 3.30 3.44 3.30 3.44 0.0M
2025-05-21 3.75 3.75 3.25 3.25 0.0M
2025-05-15 3.28 3.28 3.28 3.28 0.0M
2025-05-12 3.05 3.05 3.05 3.05 0.0M
2025-05-09 3.08 3.08 3.08 3.08 0.0M
2025-05-07 2.96 2.96 2.96 2.96 0.0M
2025-05-02 3.12 3.12 3.12 3.12 0.0M
2025-05-01 2.92 2.92 2.92 2.92 0.0M
2025-04-30 9.68 9.76 9.61 9.71 0.9M
2025-04-29 2.90 2.90 2.90 2.90 0.0M
2025-04-28 9.51 9.58 9.49 9.58 0.4M
2025-04-25 2.76 2.76 2.76 2.76 0.0M
2025-04-24 9.45 9.67 9.45 9.54 1.4M
2025-04-23 9.31 9.51 9.28 9.35 1.2M
2025-04-22 9.04 9.25 9.02 9.14 0.9M
2025-04-21 9.03 9.05 8.91 8.99 0.5M
2025-04-17 8.80 9.13 8.80 9.04 1.0M
2025-04-16 8.64 8.91 8.59 8.79 0.5M
2025-04-15 8.66 8.71 8.59 8.63 0.5M
2025-04-14 8.61 8.72 8.55 8.65 0.6M
2025-04-11 8.52 8.60 8.42 8.58 0.9M
2025-04-10 8.51 8.62 8.35 8.51 1.1M
2025-04-09 8.22 8.72 8.20 8.63 1.7M
2025-04-08 8.55 8.55 8.24 8.28 0.7M
2025-04-07 8.42 8.73 8.30 8.35 0.9M
2025-04-04 8.90 8.94 8.73 8.77 1.2M
2025-04-03 9.20 9.50 9.18 9.30 1.0M
2025-04-02 9.12 9.15 8.97 8.99 1.1M
2025-04-01 8.78 9.16 8.78 9.13 1.1M
2025-03-31 8.70 8.78 8.65 8.72 0.6M
2025-03-28 8.71 8.82 8.64 8.78 1.0M
2025-03-27 8.70 8.85 8.68 8.79 1.0M
2025-03-26 8.55 8.76 8.52 8.74 0.6M
2025-03-25 8.53 8.66 8.51 8.60 0.8M
2025-03-24 8.65 8.69 8.57 8.61 0.5M
2025-03-21 8.60 8.72 8.59 8.71 0.7M
2025-03-20 8.77 8.82 8.58 8.63 1.1M
2025-03-19 8.98 9.00 8.80 8.90 0.8M
2025-03-18 8.97 9.04 8.95 8.96 0.9M
2025-03-17 8.83 9.04 8.78 8.98 1.3M
2025-03-14 8.70 8.93 8.66 8.84 1.7M
2025-03-13 8.23 8.58 8.23 8.54 0.9M
2025-03-12 8.39 8.42 8.33 8.38 0.7M
2025-03-11 8.40 8.50 8.32 8.38 0.8M
2025-03-10 8.39 8.55 8.39 8.46 0.8M
2025-03-07 8.49 8.56 8.44 8.53 0.5M
2025-03-06 8.40 8.46 8.35 8.44 1.1M
2025-03-05 8.20 8.43 8.19 8.38 1.0M
2025-03-04 8.28 8.30 8.16 8.21 1.4M
2025-03-03 8.33 8.45 8.27 8.31 0.8M
2025-02-28 8.30 8.38 8.09 8.17 1.0M
2025-02-27 8.28 8.48 8.28 8.47 1.0M
2025-02-26 8.61 8.74 8.51 8.57 1.3M
2025-02-25 9.22 9.30 9.17 9.21 0.8M
2025-02-24 9.30 9.37 9.08 9.09 0.9M
2025-02-21 9.04 9.25 9.04 9.15 0.6M
2025-02-20 9.20 9.20 9.03 9.10 0.5M
2025-02-19 9.25 9.28 9.16 9.21 0.9M
2025-02-18 9.33 9.39 9.29 9.32 0.8M
2025-02-14 9.39 9.45 9.30 9.40 0.9M
2025-02-13 9.12 9.25 9.07 9.24 1.1M
2025-02-12 8.93 9.18 8.93 9.10 0.7M
2025-02-11 8.94 9.11 8.92 9.04 1.1M
2025-02-10 8.81 8.81 8.65 8.72 0.7M
2025-02-07 8.83 8.85 8.74 8.75 0.7M
2025-02-06 8.94 8.94 8.75 8.87 0.7M
2025-02-05 8.86 8.93 8.81 8.89 0.5M
2025-02-04 8.80 8.97 8.78 8.91 0.7M
2025-02-03 8.66 8.88 8.62 8.87 0.6M
2025-01-31 8.87 8.94 8.81 8.83 1.0M
2025-01-30 8.72 8.78 8.67 8.74 0.7M
2025-01-29 8.69 8.74 8.64 8.68 0.5M
2025-01-28 8.79 8.82 8.68 8.72 0.9M
2025-01-27 8.68 8.90 8.65 8.85 0.9M
2025-01-24 8.55 8.59 8.48 8.50 0.4M
2025-01-23 8.53 8.69 8.52 8.53 1.0M
2025-01-22 8.41 8.58 8.37 8.49 0.7M
2025-01-21 8.09 8.29 8.06 8.26 0.7M
2025-01-17 7.99 8.11 7.96 8.06 1.3M
2025-01-16 8.08 8.19 7.93 7.96 1.0M
2025-01-15 7.92 8.08 7.82 8.06 0.9M
2025-01-14 7.69 7.79 7.69 7.72 0.9M
2025-01-13 7.63 7.71 7.60 7.70 0.6M
2025-01-10 7.74 7.76 7.65 7.71 0.8M
2025-01-08 7.78 7.81 7.71 7.75 0.8M
2025-01-07 7.91 8.01 7.88 7.88 2.4M
2025-01-06 7.64 7.77 7.62 7.74 0.9M
2025-01-03 7.60 7.60 7.48 7.50 0.8M
2025-01-02 7.49 7.67 7.47 7.65 0.8M