Voestalpine

VOES
🏛️ ドイツ →
30.08
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
2022-12-30 24.70 24.76 24.70 24.76 0.0M
2022-12-29 24.66 25.00 24.62 24.86 0.0M
2022-12-28 24.80 24.96 24.80 24.92 0.0M
2022-12-27 25.00 25.00 24.88 24.88 0.0M
2022-12-23 24.78 25.18 24.78 24.82 0.0M
2022-12-22 25.00 25.00 24.48 24.60 0.0M
2022-12-21 24.20 24.98 24.20 24.84 0.0M
2022-12-20 24.36 24.36 24.30 24.36 0.0M
2022-12-19 24.16 24.42 24.14 24.38 0.0M
2022-12-16 23.90 24.00 23.82 23.82 0.0M
2022-12-15 24.36 24.56 24.02 24.28 0.0M
2022-12-14 25.04 25.04 23.98 24.56 0.0M
2022-12-13 25.36 25.54 25.36 25.52 0.0M
2022-12-12 25.42 25.42 25.14 25.40 0.0M
2022-12-09 25.42 25.84 25.42 25.70 0.0M
2022-12-08 25.04 25.70 25.04 25.46 0.0M
2022-12-07 25.52 25.76 25.34 25.64 0.0M
2022-12-06 25.84 25.84 25.66 25.74 0.0M
2022-12-05 26.36 26.36 25.80 25.80 0.0M
2022-12-02 25.98 26.18 25.98 26.00 0.0M
2022-12-01 26.36 26.50 25.90 25.94 0.0M
2022-11-30 26.36 26.36 25.90 26.06 0.0M
2022-11-29 26.14 26.38 26.14 26.36 0.0M
2022-11-28 25.92 25.94 25.58 25.58 0.0M
2022-11-25 25.96 26.26 25.88 26.18 0.0M
2022-11-24 25.88 26.10 25.86 25.90 0.0M
2022-11-23 26.52 26.52 25.84 26.04 0.0M
2022-11-22 25.80 26.14 25.70 25.78 0.0M
2022-11-21 25.46 25.72 25.36 25.42 0.0M
2022-11-18 25.78 25.88 25.68 25.88 0.0M
2022-11-17 25.62 25.62 25.06 25.06 0.0M
2022-11-16 25.60 25.60 24.90 25.10 0.0M
2022-11-15 25.58 26.00 25.58 25.78 0.0M
2022-11-14 25.56 25.60 25.14 25.24 0.0M
2022-11-11 25.80 25.94 25.14 25.14 0.0M
2022-11-10 24.16 25.24 24.16 25.02 0.0M
2022-11-09 24.04 24.46 24.04 24.32 0.0M
2022-11-08 23.86 24.52 23.86 24.30 0.0M
2022-11-07 23.58 24.12 23.58 23.82 0.0M
2022-11-04 23.18 23.86 22.98 23.54 0.0M
2022-11-03 21.44 22.40 21.44 22.30 0.0M
2022-11-02 22.10 22.14 21.50 21.50 0.0M
2022-11-01 22.34 22.56 21.82 21.82 0.0M
2022-10-31 21.90 22.16 21.82 21.90 0.0M
2022-10-28 21.88 22.02 21.68 21.78 0.0M
2022-10-27 22.30 22.60 21.94 22.30 0.0M
2022-10-26 21.88 22.20 21.68 22.06 0.0M
2022-10-25 22.00 22.30 21.80 22.04 0.0M
2022-10-24 21.40 21.76 20.82 21.70 0.0M
2022-10-21 20.56 21.18 20.56 21.18 0.0M
2022-10-20 20.36 20.84 20.36 20.84 0.0M
2022-10-19 20.36 20.38 20.14 20.32 0.0M
2022-10-18 19.70 20.20 19.67 20.20 0.0M
2022-10-17 19.43 19.50 19.21 19.50 0.0M
2022-10-14 19.20 19.50 19.00 19.00 0.0M
2022-10-13 18.57 19.13 18.48 19.02 0.0M
2022-10-12 18.88 18.90 18.42 18.63 0.0M
2022-10-11 18.40 19.01 18.40 18.99 0.0M
2022-10-10 18.21 19.06 18.21 19.05 0.0M
2022-10-07 18.25 18.43 18.17 18.17 0.0M
2022-10-06 18.91 18.91 18.27 18.27 0.0M
2022-10-05 19.10 19.10 18.67 18.67 0.0M
2022-10-04 18.84 19.16 18.73 19.16 0.0M
2022-10-03 17.37 18.15 17.37 18.15 0.0M
2022-09-30 17.58 17.80 17.24 17.45 0.0M
2022-09-29 17.45 17.53 17.20 17.28 0.0M
2022-09-28 18.40 18.40 17.10 18.04 0.0M
2022-09-27 18.74 18.87 18.55 18.55 0.0M
2022-09-26 18.56 18.78 18.42 18.42 0.0M
2022-09-23 19.18 19.18 18.50 18.57 0.0M
2022-09-22 19.10 19.39 19.10 19.14 0.0M
2022-09-21 19.38 19.61 19.31 19.49 0.0M
2022-09-20 19.55 19.55 19.43 19.43 0.0M
2022-09-19 19.22 20.00 19.22 19.80 0.0M
2022-09-16 18.96 19.48 18.96 19.45 0.0M
2022-09-15 19.65 19.65 18.94 19.29 0.0M
2022-09-14 20.30 20.44 19.49 19.61 0.0M
2022-09-13 21.20 21.20 20.08 20.28 0.0M
2022-09-12 21.08 21.46 21.08 21.18 0.0M
2022-09-09 20.66 21.04 20.58 20.58 0.0M
2022-09-08 20.28 20.34 20.28 20.30 0.0M
2022-09-07 20.34 20.52 20.34 20.42 0.0M
2022-09-06 20.50 20.80 20.42 20.52 0.0M
2022-09-05 20.08 20.28 20.08 20.28 0.0M
2022-09-02 19.93 20.60 19.93 20.60 0.0M
2022-09-01 19.99 19.99 19.45 19.88 0.0M
2022-08-31 20.32 20.34 20.18 20.20 0.0M
2022-08-30 20.42 20.72 20.40 20.46 0.0M
2022-08-29 19.83 20.52 19.70 20.52 0.0M
2022-08-26 20.48 20.72 19.90 20.00 0.0M
2022-08-25 20.50 20.50 20.08 20.08 0.0M
2022-08-24 20.82 20.82 20.20 20.20 0.0M
2022-08-23 20.18 20.82 20.18 20.66 0.0M
2022-08-22 20.62 20.68 19.88 19.99 0.0M
2022-08-19 21.32 21.32 20.40 20.40 0.0M
2022-08-18 21.46 21.46 21.18 21.38 0.0M
2022-08-17 21.70 21.76 21.38 21.44 0.0M
2022-08-16 22.10 22.22 21.96 22.20 0.0M
2022-08-15 22.18 22.18 21.60 21.90 0.0M
2022-08-12 22.50 22.88 22.14 22.14 0.0M
2022-08-11 22.62 22.70 22.48 22.58 0.0M
2022-08-10 21.44 22.40 21.44 22.12 0.0M
2022-08-09 22.02 22.02 21.54 21.54 0.0M
2022-08-08 22.00 22.20 21.80 21.86 0.0M
2022-08-05 21.22 21.98 20.84 21.90 0.0M
2022-08-04 21.40 21.46 20.68 21.10 0.0M
2022-08-03 21.88 22.00 21.80 21.80 0.0M
2022-08-02 22.06 22.06 21.64 21.82 0.0M
2022-08-01 22.20 22.36 21.90 21.96 0.0M
2022-07-29 21.48 22.00 21.48 21.82 0.0M
2022-07-28 21.60 21.70 21.20 21.24 0.0M
2022-07-27 21.04 21.04 20.94 20.96 0.0M
2022-07-26 21.18 21.18 20.84 20.90 0.0M
2022-07-25 21.32 21.34 21.20 21.30 0.0M
2022-07-22 20.86 20.86 20.86 20.86 0.0M
2022-07-21 20.98 20.98 20.62 20.74 0.0M
2022-07-20 21.02 21.10 20.64 20.64 0.0M
2022-07-19 20.20 20.74 20.20 20.74 0.0M
2022-07-18 20.10 20.38 20.10 20.26 0.0M
2022-07-15 19.67 19.80 19.35 19.52 0.0M
2022-07-14 19.48 19.48 18.80 19.19 0.0M
2022-07-13 20.00 20.58 20.00 20.40 0.0M
2022-07-12 20.14 20.30 19.91 20.30 0.0M
2022-07-11 20.42 20.78 20.34 20.48 0.0M
2022-07-08 20.64 21.30 20.64 21.04 0.0M
2022-07-07 19.99 21.18 19.99 20.86 0.0M
2022-07-06 20.30 20.30 19.85 19.95 0.0M
2022-07-05 20.64 20.78 20.10 20.10 0.0M
2022-07-04 20.72 21.04 20.54 20.88 0.0M
2022-07-01 20.24 20.92 20.20 20.42 0.0M
2022-06-30 20.42 20.42 19.90 20.36 0.0M
2022-06-29 21.00 21.20 20.84 20.92 0.0M
2022-06-28 21.72 21.90 21.00 21.04 0.0M
2022-06-27 21.48 21.94 21.20 21.38 0.0M
2022-06-24 20.00 21.20 19.62 21.20 0.0M
2022-06-23 21.54 21.54 20.00 20.12 0.0M
2022-06-22 23.38 23.38 21.30 21.36 0.0M
2022-06-21 24.98 25.14 24.36 24.46 0.0M
2022-06-20 24.50 24.50 24.02 24.48 0.0M
2022-06-17 24.46 25.24 24.46 24.54 0.0M
2022-06-16 25.10 25.10 24.42 24.60 0.0M
2022-06-15 26.00 26.00 25.90 25.90 0.0M
2022-06-14 26.68 26.68 25.70 25.78 0.0M
2022-06-13 26.62 26.74 26.02 26.20 0.0M
2022-06-10 27.42 27.66 26.66 27.30 0.0M
2022-06-09 28.12 28.12 27.80 27.98 0.0M
2022-06-08 28.08 29.44 27.96 28.16 0.0M
2022-06-07 27.84 28.30 27.84 28.10 0.0M
2022-06-06 28.62 28.78 28.24 28.36 0.0M
2022-06-03 28.04 28.30 27.98 27.98 0.0M
2022-06-02 27.28 28.06 27.28 27.70 0.0M
2022-06-01 27.80 27.80 26.68 26.78 0.0M
2022-05-31 28.08 28.08 27.10 27.48 0.0M
2022-05-30 28.42 28.58 28.18 28.48 0.0M
2022-05-27 27.64 27.76 27.50 27.76 0.0M
2022-05-26 27.54 27.54 27.50 27.50 0.0M
2022-05-25 27.68 27.68 27.42 27.42 0.0M
2022-05-24 27.60 27.60 27.06 27.06 0.0M
2022-05-23 27.14 27.52 26.92 27.44 0.0M
2022-05-20 27.06 27.32 26.74 26.74 0.0M
2022-05-19 25.62 26.34 25.40 26.18 0.0M
2022-05-18 25.98 26.16 25.80 25.80 0.0M
2022-05-17 25.58 25.96 25.44 25.80 0.0M
2022-05-16 24.76 25.20 24.76 25.02 0.0M
2022-05-13 24.60 24.78 24.52 24.52 0.0M
2022-05-12 23.46 24.30 23.08 24.24 0.0M
2022-05-11 24.46 24.64 24.46 24.50 0.0M
2022-05-10 23.90 24.36 23.80 23.86 0.0M
2022-05-09 23.72 23.72 23.30 23.32 0.0M
2022-05-06 24.02 24.10 23.80 24.08 0.0M
2022-05-05 24.50 24.54 23.50 23.68 0.0M
2022-05-04 24.58 24.58 23.94 24.12 0.0M
2022-05-03 24.88 24.88 24.72 24.72 0.0M
2022-05-02 24.86 24.86 24.06 24.28 0.0M
2022-04-29 25.10 25.20 25.00 25.16 0.0M
2022-04-28 24.60 25.08 24.40 24.58 0.0M
2022-04-27 24.16 24.32 24.00 24.32 0.0M
2022-04-26 24.38 24.38 23.40 23.54 0.0M
2022-04-25 24.50 24.68 23.96 24.08 0.0M
2022-04-22 25.62 25.62 25.00 25.32 0.0M
2022-04-21 25.36 26.10 25.32 25.88 0.0M
2022-04-20 25.16 25.60 25.16 25.36 0.0M
2022-04-19 25.64 25.68 25.10 25.12 0.0M
2022-04-14 25.88 26.02 25.14 25.42 0.0M
2022-04-13 25.00 25.04 24.80 25.04 0.0M
2022-04-12 24.16 25.04 24.16 25.04 0.0M
2022-04-11 25.66 25.66 24.58 24.58 0.0M
2022-04-08 24.42 24.96 24.42 24.68 0.0M
2022-04-07 24.44 24.44 24.00 24.22 0.0M
2022-04-06 25.12 25.18 24.06 24.56 0.0M
2022-04-05 26.18 26.18 25.38 25.52 0.0M
2022-04-04 27.20 27.20 26.22 26.50 0.0M
2022-04-01 26.98 27.14 26.80 27.14 0.0M
2022-03-31 27.80 27.80 27.16 27.16 0.0M
2022-03-30 28.14 28.34 27.44 27.68 0.0M
2022-03-29 27.82 28.36 27.82 28.14 0.0M
2022-03-28 28.02 28.02 27.42 27.42 0.0M
2022-03-25 28.06 28.10 27.88 28.10 0.0M
2022-03-24 28.28 28.40 28.24 28.24 0.0M
2022-03-23 28.70 28.72 28.10 28.48 0.0M
2022-03-22 29.02 29.24 28.60 28.60 0.0M
2022-03-21 28.02 28.62 28.02 28.62 0.0M
2022-03-18 28.10 28.24 27.50 27.54 0.0M
2022-03-17 28.52 28.52 27.60 27.88 0.0M
2022-03-16 28.80 29.14 28.68 29.14 0.0M
2022-03-15 27.44 27.56 27.30 27.50 0.0M
2022-03-14 27.12 28.06 27.12 27.78 0.0M
2022-03-11 27.32 27.54 26.80 27.22 0.0M
2022-03-10 27.24 27.32 27.00 27.32 0.0M
2022-03-09 26.92 27.48 26.60 27.48 0.0M
2022-03-08 26.72 27.36 26.22 26.22 0.0M
2022-03-07 27.42 27.42 25.48 26.54 0.0M
2022-03-04 29.50 29.50 27.58 27.58 0.0M
2022-03-03 30.58 30.84 29.72 29.82 0.0M
2022-03-02 29.76 30.84 29.76 30.56 0.0M
2022-03-01 29.54 29.54 28.96 29.12 0.0M
2022-02-28 28.90 29.46 28.80 29.46 0.0M
2022-02-25 27.94 29.50 27.38 29.50 0.0M
2022-02-24 28.14 28.48 26.82 27.54 0.0M
2022-02-23 30.06 30.06 29.80 29.90 0.0M
2022-02-22 28.92 30.54 28.92 30.24 0.0M
2022-02-21 30.42 30.42 29.76 29.96 0.0M
2022-02-18 30.58 30.88 30.58 30.88 0.0M
2022-02-17 31.46 31.46 31.16 31.16 0.0M
2022-02-16 31.52 31.60 31.34 31.34 0.0M
2022-02-15 30.44 30.94 30.44 30.94 0.0M
2022-02-14 31.16 31.16 30.38 30.80 0.0M
2022-02-11 31.98 31.98 31.72 31.78 0.0M
2022-02-10 31.92 31.92 31.02 31.66 0.0M
2022-02-09 30.86 31.92 30.86 31.76 0.0M
2022-02-08 30.54 30.54 30.12 30.14 0.0M
2022-02-07 29.88 30.06 29.78 30.06 0.0M
2022-02-04 29.90 29.90 29.90 29.90 0.0M
2022-02-03 30.18 30.26 30.10 30.20 0.0M
2022-02-02 30.34 30.52 30.28 30.48 0.0M
2022-02-01 29.96 30.40 29.96 30.32 0.0M
2022-01-31 30.00 30.12 29.58 29.58 0.0M
2022-01-28 29.70 29.70 29.42 29.42 0.0M
2022-01-27 29.72 30.54 29.72 30.40 0.0M
2022-01-26 29.78 31.32 29.78 30.32 0.0M
2022-01-25 30.14 30.14 29.10 29.46 0.0M
2022-01-24 31.20 31.20 29.58 29.90 0.0M
2022-01-21 32.74 32.74 31.68 31.74 0.0M
2022-01-20 33.98 33.98 33.02 33.28 0.0M
2022-01-19 33.48 34.00 33.30 33.54 0.0M
2022-01-18 33.84 33.90 33.58 33.62 0.0M
2022-01-17 34.46 34.46 34.20 34.20 0.0M
2022-01-14 35.14 35.16 34.00 34.00 0.0M
2022-01-13 34.88 34.96 34.70 34.70 0.0M
2022-01-12 34.68 35.08 34.56 34.56 0.0M
2022-01-11 33.90 34.08 33.88 33.88 0.0M
2022-01-10 33.96 34.24 33.58 33.78 0.0M
2022-01-07 34.14 34.26 33.70 33.70 0.0M
2022-01-06 33.60 33.60 33.28 33.28 0.0M
2022-01-05 33.24 33.62 33.22 33.40 0.0M
2022-01-04 33.00 33.46 32.90 33.32 0.0M
2022-01-03 32.44 32.72 32.18 32.72 0.0M