Vestas Wind

VWS
🏛️ イギリス →
120.00
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
2021-12-30 196.65 200.20 196.35 200.00 0.3M
2021-12-29 192.50 198.10 192.35 195.50 0.1M
2021-12-23 195.85 196.40 194.40 195.25 0.2M
2021-12-22 192.40 194.60 190.70 192.75 0.6M
2021-12-21 193.95 196.55 191.00 191.00 0.2M
2021-12-20 173.55 194.20 173.55 189.00 1.1M
2021-12-17 193.90 194.25 188.45 193.00 1.1M
2021-12-16 200.00 204.40 197.05 197.75 0.6M
2021-12-15 197.55 205.80 192.35 194.00 0.9M
2021-12-14 202.50 205.50 193.55 195.00 0.7M
2021-12-13 206.10 209.40 202.70 204.00 0.4M
2021-12-10 208.80 209.40 205.28 207.00 0.6M
2021-12-09 216.50 218.70 211.70 213.00 0.2M
2021-12-08 215.20 221.80 214.00 215.50 1.1M
2021-12-07 204.70 215.70 204.70 214.50 0.3M
2021-12-06 204.60 208.80 201.30 203.00 0.9M
2021-12-03 202.80 208.40 202.00 202.00 0.5M
2021-12-02 216.30 216.30 203.20 208.00 0.2M
2021-12-01 222.30 222.70 213.80 215.50 1.0M
2021-11-30 221.00 223.20 214.30 219.50 0.6M
2021-11-29 225.50 228.70 221.50 222.50 0.5M
2021-11-26 214.50 225.40 214.50 223.50 0.5M
2021-11-25 214.40 225.50 214.40 223.50 0.5M
2021-11-24 214.50 216.00 210.50 214.80 0.1M
2021-11-23 216.00 219.00 212.20 213.50 0.2M
2021-11-22 218.60 222.70 214.40 218.50 0.5M
2021-11-19 230.40 233.90 223.60 225.50 1.2M
2021-11-18 232.20 235.70 231.10 232.00 0.7M
2021-11-17 231.60 233.60 228.70 232.50 0.2M
2021-11-16 232.70 232.70 228.00 229.50 0.1M
2021-11-15 235.90 236.80 230.30 234.00 0.6M
2021-11-12 230.70 237.87 230.67 236.50 0.1M
2021-11-11 229.90 231.50 224.30 230.50 0.1M
2021-11-10 224.70 230.90 221.10 229.50 0.3M
2021-11-09 223.10 228.30 219.30 223.50 0.3M
2021-11-08 215.00 223.40 215.00 222.50 0.3M
2021-11-05 219.90 219.90 210.00 211.00 0.4M
2021-11-04 220.00 225.80 217.60 219.50 1.1M
2021-11-03 266.50 266.50 218.94 222.50 1.0M
2021-11-02 278.90 278.90 266.90 268.50 0.4M
2021-11-01 281.20 281.20 277.00 277.50 0.3M
2021-10-29 281.40 285.30 275.50 275.50 0.2M
2021-10-28 269.20 280.80 268.20 277.50 1.9M
2021-10-27 275.10 275.10 265.90 274.50 0.1M
2021-10-26 271.00 276.00 270.30 270.50 0.1M
2021-10-25 276.10 277.70 265.70 271.50 0.4M
2021-10-22 271.90 282.40 269.00 274.50 0.2M
2021-10-21 264.20 271.50 264.20 271.50 0.1M
2021-10-20 254.00 267.40 254.00 266.50 0.2M
2021-10-19 248.40 252.50 245.60 252.50 0.4M
2021-10-18 250.90 252.00 247.40 250.50 0.2M
2021-10-15 244.60 252.60 243.30 250.50 0.2M
2021-10-14 248.70 249.00 243.40 244.00 0.3M
2021-10-13 236.00 247.10 236.00 246.50 0.3M
2021-10-12 220.40 236.90 220.40 236.50 0.4M
2021-10-11 221.00 224.50 218.30 223.50 0.2M
2021-10-08 230.60 230.72 221.75 222.50 0.2M
2021-10-07 234.80 234.80 228.50 229.00 0.1M
2021-10-06 227.60 233.90 220.00 233.50 0.3M
2021-10-05 229.50 232.10 226.60 230.50 0.2M
2021-10-04 243.70 244.80 230.30 230.50 0.1M
2021-10-01 254.30 257.10 247.50 247.50 0.3M
2021-09-30 266.04 266.59 258.50 260.50 0.2M
2021-09-29 258.60 268.20 258.30 265.50 0.2M
2021-09-28 260.30 261.10 254.50 258.50 0.1M
2021-09-27 265.90 265.90 258.80 259.50 0.1M
2021-09-24 265.00 265.00 258.30 259.50 0.1M
2021-09-23 259.90 268.10 259.30 264.50 0.1M
2021-09-22 256.10 257.20 254.50 256.50 0.7M
2021-09-21 249.90 251.30 248.30 249.50 0.0M
2021-09-20 243.30 247.65 241.70 246.50 0.1M
2021-09-17 255.40 255.40 247.70 248.00 0.0M
2021-09-16 255.21 255.21 252.71 253.50 0.1M
2021-09-15 259.70 260.60 250.25 253.50 0.0M
2021-09-14 257.20 260.50 255.50 260.50 0.3M
2021-09-13 250.70 260.70 250.70 260.50 0.2M
2021-09-10 254.30 254.30 248.80 250.50 0.1M
2021-09-09 261.98 261.98 246.70 251.50 0.2M
2021-09-08 262.10 262.10 252.96 253.50 0.1M
2021-09-07 265.30 265.30 261.05 264.50 0.1M
2021-09-06 267.40 267.40 262.95 266.00 0.0M
2021-09-03 266.87 266.87 262.40 265.50 0.1M
2021-09-02 258.63 263.50 258.63 263.50 0.1M
2021-09-01 257.50 261.10 256.20 256.53 0.0M
2021-08-31 258.90 262.55 253.00 253.50 0.1M
2021-08-27 253.70 255.20 251.55 254.50 0.1M
2021-08-26 257.80 258.80 256.00 257.25 0.0M
2021-08-25 260.90 262.20 256.60 257.90 0.1M
2021-08-24 257.70 261.51 255.92 259.90 0.0M
2021-08-23 253.40 255.70 252.40 255.34 0.0M
2021-08-20 250.00 252.90 250.00 250.30 0.0M
2021-08-19 241.70 248.40 241.70 247.34 0.0M
2021-08-18 240.20 245.30 240.20 244.45 0.0M
2021-08-17 238.70 238.80 236.51 237.54 0.0M
2021-08-16 240.35 241.10 238.30 239.02 0.0M
2021-08-13 235.40 244.00 235.40 241.60 0.1M
2021-08-12 241.70 242.80 232.10 234.01 0.3M
2021-08-11 230.00 245.90 230.00 242.13 0.0M
2021-08-10 252.60 254.70 247.10 252.62 0.1M
2021-08-09 248.10 252.90 248.10 250.20 0.0M
2021-08-06 244.50 249.60 244.50 247.94 0.0M
2021-08-05 245.50 246.30 243.38 245.90 0.0M
2021-08-04 239.20 245.28 238.60 245.28 0.0M
2021-08-03 238.00 239.30 235.70 239.00 0.0M
2021-08-02 231.90 236.10 231.90 235.93 0.1M
2021-07-30 226.97 233.10 226.10 232.00 0.0M
2021-07-29 234.80 234.80 230.00 232.70 0.0M
2021-07-28 229.60 233.10 228.90 232.60 0.0M
2021-07-27 233.30 233.60 227.00 228.00 0.0M
2021-07-26 235.60 237.35 234.05 234.05 0.0M
2021-07-23 246.60 246.60 234.00 234.00 0.4M
2021-07-22 238.75 246.80 238.75 246.40 0.0M
2021-07-21 227.40 236.60 227.40 231.34 0.0M
2021-07-20 231.60 231.60 226.50 227.20 0.0M
2021-07-19 222.70 228.50 217.60 228.50 0.0M
2021-07-16 230.30 231.80 226.70 229.24 0.0M
2021-07-15 228.10 234.40 227.00 230.40 0.1M
2021-07-14 245.00 245.90 242.50 245.40 0.0M
2021-07-13 244.10 247.50 244.10 247.40 0.0M
2021-07-12 242.10 249.30 242.10 248.85 0.1M
2021-07-09 246.60 246.60 239.40 241.50 0.0M
2021-07-08 251.85 254.10 246.50 246.50 0.0M
2021-07-07 252.50 257.90 248.60 253.00 0.1M
2021-07-06 245.80 252.40 243.70 250.11 0.1M
2021-07-05 243.60 245.20 241.40 244.90 0.1M
2021-07-02 252.40 252.80 248.30 248.38 0.0M
2021-07-01 249.90 259.10 249.90 254.42 0.1M
2021-06-30 245.70 246.45 242.30 244.80 0.1M
2021-06-29 245.50 249.65 245.10 249.00 0.0M
2021-06-28 233.60 235.90 233.10 235.30 0.0M
2021-06-25 235.70 235.70 230.30 233.90 0.0M
2021-06-24 230.55 233.10 229.70 233.10 0.0M
2021-06-23 236.40 236.40 227.50 228.35 0.0M
2021-06-22 232.00 232.90 228.40 232.30 0.0M
2021-06-21 229.60 232.80 226.50 231.40 0.1M
2021-06-18 236.20 238.90 227.80 230.51 0.4M
2021-06-17 234.40 234.80 228.70 234.70 0.0M
2021-06-16 227.80 237.50 227.80 236.10 0.0M
2021-06-15 225.60 226.10 221.90 226.10 0.0M
2021-06-14 217.70 224.70 217.00 224.40 0.0M
2021-06-11 216.10 217.30 212.90 213.60 0.0M
2021-06-10 219.20 219.20 211.30 215.20 0.1M
2021-06-09 218.30 219.90 216.20 218.05 0.0M
2021-06-08 220.80 222.10 215.90 217.70 0.0M
2021-06-07 219.70 220.90 218.80 220.90 0.0M
2021-06-04 220.05 225.20 217.50 224.65 0.0M
2021-06-03 228.10 228.80 223.30 226.23 0.0M
2021-06-02 238.60 238.60 226.20 226.20 0.0M
2021-06-01 238.10 241.30 237.00 239.40 0.0M
2021-05-28 234.10 239.80 234.10 238.80 0.1M
2021-05-27 240.20 240.65 233.60 233.90 0.0M
2021-05-26 233.18 235.80 232.20 234.31 0.3M
2021-05-25 233.80 239.60 233.60 237.64 0.3M
2021-05-21 232.80 236.50 232.70 233.10 0.0M
2021-05-20 228.50 231.60 225.80 231.45 0.0M
2021-05-19 224.50 236.05 223.80 226.04 0.1M
2021-05-18 232.60 238.90 228.20 230.86 0.4M
2021-05-17 232.00 232.00 223.90 228.49 0.1M
2021-05-12 233.30 235.30 226.30 229.65 0.1M
2021-05-11 229.30 229.30 220.40 227.10 0.0M
2021-05-10 239.20 239.20 234.10 236.94 0.0M
2021-05-07 234.10 245.90 234.10 242.55 0.1M
2021-05-06 242.60 244.60 232.20 232.40 0.2M
2021-05-05 243.30 250.00 243.30 249.60 0.0M
2021-05-04 249.60 251.20 226.50 230.50 0.3M
2021-04-29 260.40 260.40 255.80 257.65 0.1M
2021-04-28 269.45 269.45 264.15 265.96 0.0M
2021-04-27 268.50 276.60 268.50 276.20 0.0M
2021-04-26 1,326.60 1,347.00 1,324.40 1,335.02 0.0M
2021-04-23 1,317.40 1,347.60 1,283.60 1,302.60 0.0M
2021-04-22 1,236.00 1,324.20 1,236.00 1,272.19 0.0M
2021-04-21 1,192.00 1,203.60 1,177.80 1,200.45 0.0M
2021-04-20 1,192.40 1,231.40 1,192.40 1,197.90 0.0M
2021-04-19 1,256.20 1,256.20 1,222.40 1,222.40 0.0M
2021-04-16 1,216.20 1,245.20 1,216.20 1,233.17 0.0M
2021-04-15 1,197.20 1,216.20 1,194.60 1,211.83 0.0M
2021-04-14 1,203.30 1,203.30 1,187.10 1,187.10 0.0M
2021-04-13 1,205.60 1,211.20 1,195.97 1,200.43 0.0M
2021-04-12 1,254.20 1,254.20 1,201.60 1,202.60 0.0M
2021-04-09 1,264.80 1,264.80 1,241.87 1,241.87 0.0M
2021-04-08 1,225.00 1,260.00 1,225.00 1,254.20 0.0M
2021-04-07 1,256.20 1,257.40 1,216.40 1,225.00 0.0M
2021-04-06 1,336.60 1,360.38 1,252.60 1,312.40 0.1M
2021-03-31 1,261.00 1,304.50 1,245.00 1,302.90 0.0M
2021-03-30 1,233.50 1,238.00 1,222.00 1,234.33 0.0M
2021-03-29 1,176.40 1,217.00 1,176.40 1,212.69 0.0M
2021-03-26 1,158.00 1,192.50 1,158.00 1,185.10 0.0M
2021-03-25 1,117.50 1,152.00 1,117.50 1,143.12 0.0M
2021-03-24 1,142.50 1,151.00 1,126.00 1,128.62 0.0M
2021-03-23 1,143.50 1,159.00 1,129.00 1,150.97 0.0M
2021-03-22 1,108.50 1,155.50 1,108.50 1,134.27 0.0M
2021-03-19 1,105.00 1,118.00 1,097.00 1,115.50 0.0M
2021-03-18 1,088.25 1,097.50 1,088.25 1,097.00 0.0M
2021-03-17 1,160.00 1,164.50 1,088.00 1,103.00 0.0M
2021-03-16 1,164.50 1,174.50 1,148.00 1,169.50 0.0M
2021-03-15 1,198.50 1,202.00 1,162.00 1,165.47 0.0M
2021-03-12 1,180.50 1,180.50 1,159.50 1,170.00 0.0M
2021-03-11 1,166.50 1,203.00 1,165.00 1,189.00 0.0M
2021-03-10 1,121.50 1,154.50 1,121.00 1,141.43 0.1M
2021-03-09 1,088.00 1,144.00 1,065.50 1,137.50 0.0M
2021-03-08 1,041.50 1,071.00 1,040.50 1,051.53 0.0M
2021-03-05 1,071.50 1,072.00 1,050.50 1,061.61 0.0M
2021-03-04 1,093.50 1,105.00 1,068.75 1,083.70 0.1M
2021-03-03 1,151.50 1,152.50 1,083.50 1,090.00 0.0M
2021-03-02 1,164.50 1,179.50 1,149.50 1,152.00 0.0M
2021-03-01 1,172.50 1,189.00 1,164.00 1,174.28 0.0M
2021-02-26 1,175.00 1,183.50 1,148.00 1,154.73 0.1M
2021-02-25 1,178.00 1,198.50 1,143.02 1,188.00 0.0M
2021-02-24 1,188.50 1,188.50 1,129.00 1,165.06 0.0M
2021-02-23 1,216.50 1,228.00 1,150.50 1,178.46 0.1M
2021-02-22 1,259.50 1,259.50 1,234.00 1,234.00 0.0M
2021-02-19 1,255.50 1,276.05 1,255.50 1,267.64 0.0M
2021-02-18 1,322.50 1,324.73 1,300.50 1,312.59 0.0M
2021-02-17 1,363.00 1,372.50 1,331.00 1,337.50 0.0M
2021-02-16 1,353.50 1,367.50 1,348.00 1,366.63 0.0M
2021-02-15 1,316.50 1,330.50 1,311.50 1,326.00 0.0M
2021-02-12 1,287.75 1,320.00 1,287.75 1,298.50 0.0M
2021-02-11 1,225.00 1,298.00 1,225.00 1,295.50 0.0M
2021-02-10 1,273.00 1,291.14 1,211.59 1,223.46 0.1M
2021-02-09 1,300.00 1,310.84 1,282.50 1,295.72 0.0M
2021-02-08 1,329.00 1,329.00 1,297.50 1,311.63 0.0M
2021-02-05 1,353.84 1,359.52 1,324.00 1,338.30 0.0M
2021-02-04 1,391.19 1,401.50 1,342.00 1,351.23 0.0M
2021-02-03 1,362.28 1,391.50 1,352.00 1,375.63 0.0M
2021-02-02 1,345.27 1,369.50 1,334.17 1,353.79 0.1M
2021-02-01 1,350.56 1,355.09 1,315.50 1,332.50 0.0M
2021-01-29 1,327.45 1,357.50 1,327.33 1,331.75 0.0M
2021-01-28 1,300.00 1,362.00 1,237.01 1,356.86 0.0M
2021-01-27 1,385.00 1,397.00 1,295.50 1,328.00 0.1M
2021-01-26 1,440.50 1,440.50 1,403.76 1,407.56 0.0M
2021-01-25 1,465.69 1,483.56 1,443.80 1,457.99 0.0M
2021-01-22 1,488.50 1,488.50 1,451.11 1,471.00 0.0M
2021-01-21 1,450.00 1,489.50 1,450.00 1,489.50 0.0M
2021-01-20 1,454.50 1,456.00 1,397.02 1,424.76 0.0M
2021-01-19 1,399.50 1,412.68 1,373.00 1,410.45 0.0M
2021-01-18 1,352.00 1,382.92 1,345.66 1,371.48 0.0M
2021-01-15 1,421.32 1,421.32 1,354.19 1,383.27 0.0M
2021-01-14 1,459.00 1,459.00 1,441.90 1,446.00 0.0M
2021-01-13 1,408.00 1,455.87 1,373.23 1,430.17 0.0M
2021-01-12 1,515.00 1,515.00 1,424.00 1,432.76 0.0M
2021-01-11 1,541.50 1,556.88 1,494.00 1,528.50 0.0M
2021-01-08 1,579.00 1,604.53 1,557.00 1,557.00 0.0M
2021-01-07 1,553.73 1,561.87 1,530.94 1,559.80 0.0M
2021-01-06 1,502.18 1,524.97 1,447.60 1,508.94 0.0M
2021-01-05 1,479.50 1,480.43 1,444.50 1,460.50 0.0M
2021-01-04 1,439.50 1,480.06 1,438.93 1,475.61 0.0M