Verizon

VZ
🏛️ ドイツ →
36.79
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
2025-09-29 37.39 37.39 36.79 36.79 0.0M
2025-09-26 37.07 37.37 37.07 37.32 0.0M
2025-09-25 36.72 37.20 36.72 37.20 0.0M
2025-09-24 36.86 36.91 36.65 36.66 0.0M
2025-09-23 36.54 36.60 36.50 36.54 0.0M
2025-09-22 37.04 37.04 36.58 36.63 0.0M
2025-09-19 37.08 37.18 37.08 37.09 0.0M
2025-09-18 37.51 37.61 37.10 37.10 0.0M
2025-09-17 36.83 37.37 36.83 37.16 0.0M
2025-09-16 37.25 37.31 36.75 36.81 0.0M
2025-09-15 37.57 37.60 37.28 37.28 0.0M
2025-09-12 37.51 37.62 37.47 37.47 0.0M
2025-09-11 37.15 37.15 37.14 37.14 0.0M
2025-09-10 37.12 37.28 36.87 36.96 0.0M
2025-09-09 36.72 36.85 36.72 36.85 0.0M
2025-09-08 37.82 37.90 36.20 37.00 0.0M
2025-09-05 37.74 37.93 37.59 37.80 0.0M
2025-09-04 37.45 37.98 37.45 37.98 0.0M
2025-09-03 37.58 37.71 37.00 37.22 0.0M
2025-09-02 37.67 38.10 37.61 37.63 0.0M
2025-09-01 37.83 37.88 37.74 37.87 0.0M
2025-08-29 37.58 37.88 37.58 37.68 0.0M
2025-08-28 38.12 38.12 37.50 37.66 0.0M
2025-08-27 37.74 37.99 37.74 37.95 0.0M
2025-08-26 38.01 38.13 37.67 37.72 0.0M
2025-08-25 37.92 37.98 37.92 37.98 0.0M
2025-08-22 38.94 39.02 38.09 38.09 0.0M
2025-08-21 38.68 38.74 38.68 38.74 0.0M
2025-08-20 38.65 38.89 38.57 38.65 0.0M
2025-08-19 38.10 38.52 38.06 38.34 0.0M
2025-08-18 37.84 38.00 37.83 37.90 0.0M
2025-08-15 37.47 37.56 37.42 37.56 0.0M
2025-08-14 37.44 37.61 37.24 37.37 0.0M
2025-08-13 37.00 37.34 36.80 37.34 0.0M
2025-08-12 37.12 37.27 37.06 37.06 0.0M
2025-08-11 37.05 37.33 37.03 37.24 0.0M
2025-08-08 36.96 36.96 36.85 36.85 0.0M
2025-08-07 36.28 36.88 36.26 36.88 0.0M
2025-08-06 36.83 36.95 36.56 36.56 0.0M
2025-08-05 37.15 37.30 36.99 36.99 0.0M
2025-08-04 37.19 37.19 36.85 37.03 0.0M
2025-08-01 37.49 37.55 37.28 37.28 0.0M
2025-07-31 37.00 37.54 37.00 37.54 0.0M
2025-07-30 36.87 37.44 36.87 37.44 0.0M
2025-07-29 36.53 37.08 36.53 37.08 0.0M
2025-07-28 36.85 36.94 36.39 36.53 0.0M
2025-07-25 36.79 36.79 36.51 36.51 0.0M
2025-07-24 36.30 36.69 36.30 36.65 0.0M
2025-07-23 36.49 36.75 36.18 36.37 0.0M
2025-07-22 36.45 37.00 36.33 36.45 0.0M
2025-07-21 35.33 36.65 35.29 36.58 0.0M
2025-07-18 35.38 35.38 35.02 35.02 0.0M
2025-07-17 35.45 35.59 35.29 35.32 0.0M
2025-07-16 35.45 35.62 35.26 35.26 0.0M
2025-07-15 35.56 35.69 35.48 35.48 0.0M
2025-07-14 35.52 35.70 35.50 35.69 0.0M
2025-07-11 36.06 36.07 35.50 35.63 0.0M
2025-07-10 35.84 36.03 35.59 36.03 0.0M
2025-07-09 36.74 36.95 36.36 36.44 0.0M
2025-07-08 36.50 36.81 36.50 36.77 0.0M
2025-07-07 37.04 37.30 36.51 36.54 0.0M
2025-07-04 36.96 37.06 36.94 37.03 0.0M
2025-07-03 37.06 37.18 37.05 37.17 0.0M
2025-07-02 37.08 37.33 37.00 37.00 0.0M
2025-07-01 36.55 37.19 36.55 37.13 0.0M
2025-06-30 36.07 36.42 36.07 36.36 0.0M
2025-06-27 35.98 36.08 35.93 36.03 0.0M
2025-06-26 36.03 36.17 35.82 35.94 0.0M
2025-06-25 36.65 36.83 36.10 36.10 0.0M
2025-06-24 36.74 36.75 36.52 36.75 0.0M
2025-06-23 36.19 36.38 36.16 36.16 0.0M
2025-06-20 36.39 36.39 36.20 36.20 0.0M
2025-06-19 36.29 36.41 36.19 36.35 0.0M
2025-06-18 36.35 36.49 36.27 36.49 0.0M
2025-06-17 36.74 36.82 36.33 36.51 0.0M
2025-06-16 37.40 37.40 36.99 36.99 0.0M
2025-06-13 37.24 37.55 37.22 37.44 0.0M
2025-06-12 37.89 37.89 37.19 37.19 0.0M
2025-06-11 38.58 38.59 38.07 38.07 0.0M
2025-06-10 38.24 38.82 38.24 38.69 0.0M
2025-06-09 38.40 38.44 38.37 38.44 0.0M
2025-06-06 37.83 37.92 37.83 37.92 0.0M
2025-06-05 37.91 38.13 37.50 37.80 0.0M
2025-06-04 38.64 38.64 38.17 38.18 0.0M
2025-06-03 38.56 38.61 38.42 38.42 0.0M
2025-06-02 38.62 38.62 38.21 38.56 0.0M
2025-05-30 38.16 38.32 38.16 38.32 0.0M
2025-05-29 38.16 38.16 37.95 37.95 0.0M
2025-05-28 38.37 38.43 38.26 38.27 0.0M
2025-05-27 38.16 38.18 38.16 38.18 0.0M
2025-05-26 38.10 38.26 38.10 38.26 0.0M
2025-05-23 38.07 38.25 37.85 37.85 0.0M
2025-05-22 38.52 38.78 38.35 38.35 0.0M
2025-05-21 38.92 39.12 38.83 38.83 0.0M
2025-05-20 39.43 39.46 39.30 39.30 0.0M
2025-05-19 39.39 39.39 39.06 39.06 0.0M
2025-05-16 38.67 39.41 38.67 39.41 0.0M
2025-05-15 37.85 38.80 37.85 38.80 0.0M
2025-05-14 38.02 38.02 37.77 37.84 0.0M
2025-05-13 38.66 38.82 38.09 38.20 0.0M
2025-05-12 38.81 38.91 38.43 38.71 0.0M
2025-05-09 38.79 38.79 38.53 38.53 0.0M
2025-05-08 38.78 38.87 38.72 38.87 0.0M
2025-05-07 38.85 39.00 38.85 39.00 0.0M
2025-05-06 38.39 38.78 38.34 38.78 0.0M
2025-05-05 38.60 38.61 38.35 38.47 0.0M
2025-05-02 38.39 38.60 38.20 38.23 0.0M
2025-04-30 37.84 38.61 37.84 38.61 0.0M
2025-04-29 37.17 37.39 37.17 37.39 0.0M
2025-04-28 36.72 37.15 36.72 36.96 0.0M
2025-04-25 37.66 37.70 36.48 36.71 0.0M
2025-04-24 37.54 37.80 37.53 37.75 0.0M
2025-04-23 37.96 38.09 37.29 37.35 0.0M
2025-04-22 37.34 37.70 35.20 37.59 0.0M
2025-04-17 38.61 39.04 38.37 39.04 0.0M
2025-04-16 39.01 39.41 38.41 38.41 0.0M
2025-04-15 38.94 39.33 38.93 39.28 0.0M
2025-04-14 38.45 38.91 38.37 38.91 0.0M
2025-04-11 38.35 38.35 38.16 38.16 0.0M
2025-04-10 38.56 38.56 38.03 38.21 0.0M
2025-04-09 37.90 39.03 37.39 39.00 0.0M
2025-04-08 39.35 39.51 38.50 38.50 0.0M
2025-04-07 37.20 39.17 36.90 39.17 0.0M
2025-04-04 41.00 41.42 39.40 39.55 0.0M
2025-04-03 40.67 41.35 40.38 41.26 0.0M
2025-04-02 41.95 42.19 41.11 41.11 0.0M
2025-04-01 41.89 42.10 41.83 41.97 0.0M
2025-03-31 41.56 42.16 41.43 41.87 0.0M
2025-03-28 41.61 41.79 41.50 41.50 0.0M
2025-03-27 40.93 41.79 40.93 41.71 0.0M
2025-03-26 40.27 41.00 40.27 40.72 0.0M
2025-03-25 40.24 40.40 40.13 40.18 0.0M
2025-03-24 40.84 40.84 40.67 40.70 0.0M
2025-03-21 40.28 40.28 40.19 40.19 0.0M
2025-03-20 40.46 40.55 40.19 40.19 0.0M
2025-03-19 40.47 40.66 40.22 40.22 0.0M
2025-03-18 39.90 40.34 39.90 40.34 0.0M
2025-03-17 39.87 40.06 39.78 40.04 0.0M
2025-03-14 40.25 40.25 39.90 40.12 0.0M
2025-03-13 38.95 40.31 38.95 40.31 0.0M
2025-03-12 39.67 39.90 38.00 39.03 0.0M
2025-03-11 42.75 42.75 39.20 39.62 0.0M
2025-03-10 42.39 43.64 42.19 43.44 0.0M
2025-03-07 40.78 42.42 40.59 42.42 0.0M
2025-03-06 39.62 39.69 39.53 39.69 0.0M
2025-03-05 40.45 40.45 39.55 39.72 0.0M
2025-03-04 41.76 42.00 41.61 41.71 0.0M
2025-03-03 41.33 41.79 41.07 41.63 0.0M
2025-02-28 41.49 41.72 41.16 41.16 0.0M
2025-02-27 41.15 41.43 41.00 41.34 0.0M
2025-02-26 41.64 41.76 40.71 40.99 0.0M
2025-02-25 41.29 41.71 41.29 41.69 0.0M
2025-02-24 40.95 40.95 40.80 40.83 0.0M
2025-02-21 40.44 41.26 40.35 41.26 0.0M
2025-02-20 40.10 40.40 40.03 40.27 0.0M
2025-02-19 39.38 40.11 39.38 40.11 0.0M
2025-02-18 39.28 39.38 39.13 39.18 0.0M
2025-02-17 39.12 39.52 39.12 39.52 0.0M
2025-02-14 39.23 39.32 39.08 39.17 0.0M
2025-02-13 38.79 39.26 38.79 39.26 0.0M
2025-02-12 38.98 39.03 38.85 38.97 0.0M
2025-02-11 38.70 39.05 38.67 39.05 0.0M
2025-02-10 38.86 38.89 38.65 38.78 0.0M
2025-02-07 38.57 38.75 38.13 38.66 0.0M
2025-02-06 38.50 38.82 38.30 38.41 0.0M
2025-02-05 38.15 38.42 38.15 38.37 0.0M
2025-02-04 38.82 38.82 38.27 38.31 0.0M
2025-02-03 38.47 38.90 38.10 38.90 0.0M
2025-01-31 37.90 38.39 37.90 38.03 0.0M
2025-01-30 38.68 38.88 37.70 38.13 0.0M
2025-01-29 38.64 38.90 38.60 38.71 0.0M
2025-01-28 38.78 39.02 38.78 38.95 0.0M
2025-01-27 37.70 38.83 37.70 38.83 0.0M
2025-01-24 37.44 38.04 37.00 37.84 0.0M
2025-01-23 37.45 37.81 37.45 37.68 0.0M
2025-01-22 37.59 37.69 37.16 37.55 0.0M
2025-01-21 37.69 38.00 37.50 38.00 0.0M
2025-01-20 37.70 37.85 37.63 37.85 0.0M
2025-01-17 37.19 37.79 37.19 37.79 0.0M
2025-01-16 37.21 37.24 37.03 37.06 0.0M
2025-01-15 37.10 37.30 37.10 37.11 0.0M
2025-01-14 37.26 37.27 36.89 36.90 0.0M
2025-01-13 37.13 37.25 37.03 37.25 0.0M
2025-01-10 37.60 37.60 37.00 37.00 0.0M
2025-01-09 37.79 38.38 37.79 38.38 0.0M
2025-01-08 37.78 38.05 37.47 37.58 0.0M
2025-01-07 38.15 38.37 37.86 37.88 0.0M
2025-01-06 39.20 39.20 38.14 38.14 0.0M
2025-01-03 39.05 39.45 39.05 39.09 0.0M
2025-01-02 38.53 39.36 38.52 39.16 0.0M