Vienna Insurance AG

VIGR
🏛️ イギリス →
45.88
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
2023-12-29 26.35 26.40 26.35 26.35 0.0M
2023-12-28 26.30 26.35 26.30 26.32 0.0M
2023-12-27 26.35 26.35 26.20 26.30 0.0M
2023-12-22 26.15 26.35 26.00 26.27 0.1M
2023-12-21 26.30 26.30 26.20 26.20 0.0M
2023-12-20 26.15 26.35 26.15 26.23 0.1M
2023-12-19 25.90 26.25 25.80 26.05 0.0M
2023-12-18 26.15 26.15 25.68 25.88 0.0M
2023-12-15 26.20 26.25 26.10 26.23 0.0M
2023-12-14 26.35 26.35 26.20 26.32 0.0M
2023-12-13 26.30 26.35 26.20 26.27 0.0M
2023-12-12 26.15 26.35 26.15 26.20 0.0M
2023-12-11 26.20 26.30 26.10 26.10 0.0M
2023-12-08 26.10 26.30 26.00 26.07 0.0M
2023-12-07 26.30 26.35 26.23 26.23 0.0M
2023-12-06 26.35 26.35 26.20 26.27 0.0M
2023-12-05 25.80 26.20 25.80 26.00 0.0M
2023-12-04 26.20 26.20 25.80 25.93 0.0M
2023-12-01 26.30 26.32 26.10 26.32 0.0M
2023-11-30 25.50 26.40 25.50 26.25 0.0M
2023-11-29 26.00 26.10 25.60 25.77 0.0M
2023-11-28 26.20 26.25 26.00 26.15 0.0M
2023-11-27 26.15 26.15 25.90 26.10 0.0M
2023-11-24 26.20 26.20 26.10 26.10 0.0M
2023-11-23 26.00 26.10 25.90 25.95 0.0M
2023-11-22 26.10 26.20 26.00 26.18 0.0M
2023-11-21 26.10 26.30 26.05 26.27 0.0M
2023-11-20 26.00 26.10 25.85 25.85 0.0M
2023-11-17 25.70 26.00 25.70 25.95 0.0M
2023-11-16 25.75 26.00 25.65 25.77 0.0M
2023-11-15 25.95 26.10 25.90 25.93 0.0M
2023-11-14 25.80 26.10 25.80 25.88 0.0M
2023-11-13 25.75 25.85 25.70 25.70 0.0M
2023-11-10 25.65 25.75 25.65 25.68 0.0M
2023-11-09 25.45 25.80 25.45 25.55 0.0M
2023-11-08 25.50 25.70 25.30 25.52 0.0M
2023-11-07 25.80 25.80 25.40 25.52 0.0M
2023-11-06 25.90 25.90 25.35 25.40 0.0M
2023-11-03 25.60 25.85 25.50 25.85 0.0M
2023-11-02 25.35 25.65 25.15 25.40 0.0M
2023-11-01 25.40 25.40 25.18 25.18 0.0M
2023-10-31 24.95 25.15 24.95 25.15 0.0M
2023-10-30 24.70 24.98 24.70 24.98 0.0M
2023-10-27 24.70 24.90 24.55 24.60 0.0M
2023-10-25 24.85 24.85 24.80 24.80 0.0M
2023-10-24 24.75 24.85 24.75 24.85 0.0M
2023-10-23 24.40 24.70 24.40 24.62 0.0M
2023-10-20 24.70 24.70 24.40 24.48 0.0M
2023-10-19 24.85 24.85 24.55 24.75 0.0M
2023-10-18 25.40 25.45 24.70 24.75 0.0M
2023-10-17 25.10 25.43 25.05 25.43 0.0M
2023-10-16 25.60 25.60 25.15 25.35 0.0M
2023-10-13 25.20 25.25 25.15 25.15 0.0M
2023-10-12 25.35 25.38 25.30 25.38 0.0M
2023-10-11 25.35 25.85 25.35 25.62 0.0M
2023-10-10 25.30 25.50 25.30 25.40 0.0M
2023-10-09 25.35 25.40 24.88 24.88 0.0M
2023-10-06 24.85 25.55 24.85 25.38 0.0M
2023-10-05 25.20 25.40 25.20 25.27 0.0M
2023-10-04 25.50 25.50 25.15 25.27 0.0M
2023-10-03 25.60 25.68 25.45 25.68 0.0M
2023-10-02 26.30 26.30 25.75 25.80 0.0M
2023-09-29 25.75 26.45 25.75 26.30 0.0M
2023-09-28 25.45 25.55 25.32 25.32 0.0M
2023-09-27 25.55 25.55 25.43 25.43 0.0M
2023-09-26 26.05 26.05 25.90 25.95 0.0M
2023-09-25 25.95 26.05 25.90 25.98 0.0M
2023-09-22 25.95 26.00 25.85 25.90 0.0M
2023-09-21 26.00 26.00 25.90 25.95 0.0M
2023-09-20 26.00 26.00 25.95 25.98 0.0M
2023-09-19 26.00 26.05 25.20 25.85 0.0M
2023-09-18 25.70 26.05 25.70 25.98 0.0M
2023-09-15 25.50 25.85 25.50 25.75 0.0M
2023-09-14 25.85 25.85 25.65 25.80 0.0M
2023-09-13 25.50 25.90 25.50 25.82 0.0M
2023-09-12 25.70 25.95 25.65 25.82 0.0M
2023-09-11 25.45 25.70 25.45 25.70 0.0M
2023-09-08 25.30 25.38 25.30 25.38 0.0M
2023-09-07 25.40 25.50 25.25 25.45 0.0M
2023-09-06 25.20 25.38 24.95 25.38 0.0M
2023-09-05 25.05 25.15 24.90 25.07 0.0M
2023-09-04 25.25 25.25 24.90 24.93 0.0M
2023-09-01 24.70 25.15 24.70 25.05 0.0M
2023-08-31 24.95 24.95 24.88 24.88 0.0M
2023-08-30 25.35 25.35 25.10 25.10 0.0M
2023-08-29 25.20 25.40 25.10 25.10 0.0M
2023-08-25 25.00 25.02 24.95 25.02 0.0M
2023-08-24 24.95 24.95 24.80 24.85 0.0M
2023-08-23 25.20 25.20 24.80 25.00 0.0M
2023-08-22 25.05 25.40 25.00 25.18 0.0M
2023-08-21 25.60 25.60 24.70 24.88 0.0M
2023-08-18 25.20 25.70 25.20 25.70 0.0M
2023-08-17 25.10 25.75 25.10 25.65 0.0M
2023-08-16 24.35 24.95 24.25 24.48 0.0M
2023-08-15 24.75 24.75 24.10 24.35 0.0M
2023-08-14 24.50 24.50 24.20 24.40 0.0M
2023-08-11 24.55 24.55 24.15 24.40 0.0M
2023-08-10 24.60 24.65 24.45 24.52 0.0M
2023-08-09 24.70 24.70 24.55 24.62 0.0M
2023-08-08 24.70 24.75 24.60 24.62 0.0M
2023-08-07 24.50 24.70 24.45 24.70 0.0M
2023-08-04 24.45 24.50 24.40 24.50 0.0M
2023-08-03 24.50 24.50 24.20 24.40 0.0M
2023-08-02 24.55 24.70 24.45 24.68 0.0M
2023-08-01 24.65 24.75 24.50 24.50 0.0M
2023-07-31 24.00 24.50 24.00 24.48 0.0M
2023-07-28 24.05 24.23 23.95 24.23 0.0M
2023-07-27 24.00 24.10 23.85 23.95 0.0M
2023-07-26 24.25 24.25 23.80 23.93 0.0M
2023-07-25 23.75 24.12 23.75 24.12 0.0M
2023-07-24 23.90 23.90 23.75 23.77 0.0M
2023-07-21 23.95 24.00 23.85 23.88 0.0M
2023-07-20 23.50 23.88 23.50 23.88 0.0M
2023-07-19 23.90 23.90 23.60 23.77 0.0M
2023-07-18 23.70 23.85 23.65 23.65 0.0M
2023-07-17 23.80 23.80 23.50 23.75 0.0M
2023-07-14 24.05 24.05 23.75 23.75 0.0M
2023-07-13 24.35 24.35 24.15 24.25 0.0M
2023-07-12 24.15 24.20 24.05 24.10 0.0M
2023-07-11 23.95 24.10 23.80 24.10 0.0M
2023-07-10 24.10 24.10 23.80 23.98 0.0M
2023-07-07 23.85 24.00 23.70 23.93 0.0M
2023-07-06 23.85 23.85 23.60 23.82 0.0M
2023-07-05 23.90 23.95 23.70 23.82 0.0M
2023-07-04 24.00 24.00 23.80 23.95 0.0M
2023-07-03 24.15 24.15 24.05 24.05 0.0M
2023-06-30 23.60 23.95 23.55 23.77 0.0M
2023-06-29 23.40 23.55 23.35 23.35 0.0M
2023-06-28 23.65 23.65 23.40 23.60 0.0M
2023-06-27 23.90 23.90 23.55 23.55 0.0M
2023-06-26 24.20 24.20 23.60 23.82 0.0M
2023-06-23 23.95 24.25 23.85 24.02 0.0M
2023-06-22 23.95 24.00 23.80 23.93 0.0M
2023-06-21 24.35 24.35 24.15 24.25 0.0M
2023-06-20 24.35 24.35 24.25 24.30 0.0M
2023-06-19 24.15 24.30 24.12 24.12 0.0M
2023-06-16 24.05 24.25 23.98 23.98 0.0M
2023-06-15 24.15 24.15 23.95 24.05 0.0M
2023-06-14 24.15 24.20 24.05 24.12 0.0M
2023-06-13 24.25 24.25 23.90 24.15 0.0M
2023-06-12 24.10 24.30 24.10 24.25 0.0M
2023-06-09 23.90 23.95 23.85 23.85 0.0M
2023-06-08 23.85 24.10 23.80 23.82 0.0M
2023-06-07 24.00 24.10 23.70 23.77 0.0M
2023-06-06 24.15 24.15 23.95 24.05 0.0M
2023-06-05 24.30 24.45 24.02 24.02 0.0M
2023-06-02 24.00 24.25 24.00 24.25 0.0M
2023-06-01 24.45 24.55 23.75 23.90 0.0M
2023-05-31 24.65 24.65 24.45 24.60 0.0M
2023-05-30 24.80 24.85 24.50 24.73 0.0M
2023-05-26 25.45 25.90 25.35 25.90 0.0M
2023-05-25 25.65 25.75 25.38 25.38 0.0M
2023-05-24 26.00 26.02 26.00 26.02 0.0M
2023-05-23 26.45 26.70 26.40 26.40 0.0M
2023-05-22 26.35 26.45 26.35 26.40 0.0M
2023-05-19 26.30 26.35 26.10 26.35 0.0M
2023-05-18 26.50 26.50 25.95 26.05 0.0M
2023-05-17 26.00 26.05 26.00 26.05 0.0M
2023-05-16 26.55 26.55 25.95 26.07 0.0M
2023-05-15 26.60 26.65 26.30 26.52 0.0M
2023-05-12 26.60 26.60 26.40 26.52 0.0M
2023-05-11 26.60 26.90 26.55 26.75 0.0M
2023-05-10 27.05 27.10 26.48 26.48 0.0M
2023-05-09 26.95 27.15 26.82 26.82 0.0M
2023-05-05 26.80 26.95 26.55 26.95 0.0M
2023-05-04 26.85 27.00 26.65 26.70 0.0M
2023-05-03 26.60 26.80 26.40 26.40 0.0M
2023-05-02 26.55 26.75 26.55 26.75 0.0M
2023-04-28 26.65 26.70 26.50 26.55 0.0M
2023-04-27 26.55 26.65 26.55 26.60 0.0M
2023-04-26 26.55 26.60 26.40 26.40 0.0M
2023-04-25 26.45 26.55 26.20 26.40 0.0M
2023-04-24 26.70 26.70 26.20 26.50 0.0M
2023-04-21 26.70 26.70 26.32 26.32 0.0M
2023-04-20 26.65 26.73 26.45 26.73 0.0M
2023-04-19 26.40 26.62 26.35 26.62 0.0M
2023-04-18 26.30 26.32 26.15 26.32 0.0M
2023-04-17 25.95 26.30 25.95 26.27 0.0M
2023-04-14 25.95 25.95 25.80 25.88 0.0M
2023-04-13 25.90 26.05 25.85 26.02 0.0M
2023-04-12 25.80 25.80 25.48 25.48 0.0M
2023-04-11 25.45 25.80 25.45 25.55 0.0M
2023-04-06 25.00 25.40 25.00 25.15 0.0M
2023-04-05 24.70 25.00 24.50 24.95 0.0M
2023-04-04 24.90 24.90 24.65 24.85 0.0M
2023-04-03 24.70 24.90 24.60 24.90 0.0M
2023-03-31 24.45 24.70 24.45 24.65 0.0M
2023-03-30 24.60 24.85 24.55 24.55 0.0M
2023-03-29 24.20 24.45 23.95 24.32 0.0M
2023-03-28 24.25 24.25 23.90 24.05 0.0M
2023-03-27 24.05 24.20 23.93 23.93 0.0M
2023-03-24 24.10 24.10 23.73 23.73 0.0M
2023-03-23 24.10 24.45 24.05 24.40 0.0M
2023-03-22 24.15 24.30 24.15 24.20 0.0M
2023-03-21 24.25 24.50 24.20 24.23 0.0M
2023-03-20 23.35 23.95 23.10 23.90 0.0M
2023-03-17 23.95 23.95 23.65 23.65 0.0M
2023-03-16 24.00 24.05 23.90 24.05 0.0M
2023-03-15 24.75 24.80 23.75 24.80 0.0M
2023-03-14 24.50 24.95 24.50 24.82 0.0M
2023-03-13 25.60 25.60 24.70 24.88 0.0M
2023-03-10 25.50 25.70 25.50 25.65 0.0M
2023-03-09 26.20 26.20 25.98 25.98 0.0M
2023-03-08 26.30 26.45 26.25 26.38 0.0M
2023-03-07 26.25 26.60 26.10 26.57 0.0M
2023-03-06 26.40 26.45 26.10 26.15 0.0M
2023-03-03 26.50 26.60 26.45 26.50 0.0M
2023-03-02 26.40 26.80 26.40 26.48 0.0M
2023-03-01 26.60 26.75 26.35 26.48 0.0M
2023-02-28 25.90 26.55 25.90 26.52 0.0M
2023-02-27 25.75 25.90 25.68 25.68 0.0M
2023-02-24 25.55 25.60 25.45 25.50 0.0M
2023-02-23 25.45 25.60 25.45 25.48 0.0M
2023-02-22 25.10 25.55 25.10 25.55 0.0M
2023-02-21 25.50 25.55 25.45 25.55 0.0M
2023-02-20 25.65 25.65 24.85 25.45 0.0M
2023-02-17 25.30 25.80 25.30 25.70 0.0M
2023-02-16 25.35 25.65 25.05 25.60 0.0M
2023-02-15 25.25 25.30 25.25 25.27 0.0M
2023-02-14 25.70 25.70 25.38 25.38 0.0M
2023-02-13 25.60 25.70 25.52 25.52 0.0M
2023-02-10 25.60 25.70 25.45 25.65 0.0M
2023-02-09 25.50 25.80 25.45 25.45 0.0M
2023-02-08 25.10 25.40 25.10 25.25 0.0M
2023-02-07 24.85 24.90 24.75 24.82 0.0M
2023-02-06 25.15 25.25 24.80 24.90 0.0M
2023-02-03 25.40 25.60 25.10 25.32 0.0M
2023-02-02 25.35 25.40 25.25 25.25 0.0M
2023-02-01 24.95 25.50 24.95 25.40 0.0M
2023-01-31 24.80 24.95 24.65 24.95 0.0M
2023-01-30 24.90 24.95 24.68 24.68 0.0M
2023-01-27 24.75 24.85 24.70 24.73 0.0M
2023-01-26 24.90 24.90 24.75 24.82 0.0M
2023-01-25 24.70 24.85 24.65 24.73 0.0M
2023-01-24 24.80 24.85 24.60 24.70 0.0M
2023-01-23 24.55 24.85 24.55 24.70 0.0M
2023-01-20 24.55 24.65 24.40 24.40 0.0M
2023-01-19 24.30 24.50 24.20 24.40 0.0M
2023-01-18 24.25 24.60 24.25 24.50 0.0M
2023-01-17 24.25 24.30 24.12 24.12 0.0M
2023-01-16 23.68 24.15 23.68 24.12 0.0M
2023-01-13 23.65 23.80 23.60 23.70 0.0M
2023-01-12 23.80 23.85 23.65 23.65 0.0M
2023-01-11 22.65 23.30 22.65 23.23 0.0M
2023-01-10 22.65 22.75 22.35 22.48 0.0M
2023-01-09 23.00 23.05 22.85 22.88 0.0M
2023-01-06 22.80 23.05 22.70 22.95 0.0M
2023-01-05 22.95 22.95 22.65 22.65 0.0M
2023-01-04 22.75 22.90 22.65 22.90 0.0M
2023-01-03 22.35 22.45 22.35 22.38 0.0M