Visa A

V
🏛️ ドイツ →
288.90
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
09:00 290.25 290.25 290.25 290.25 0.1K
10:25 291.60 291.60 291.60 291.60 0.0K
10:40 291.50 291.80 291.50 291.80 0.1K
11:00 291.50 291.50 291.50 291.50 0.0K
11:05 291.50 291.50 291.50 291.50 0.0K
11:20 291.50 291.50 291.50 291.50 0.1K
12:10 292.00 292.00 292.00 292.00 0.0K
14:00 292.10 292.10 292.10 292.10 0.0K
14:20 292.10 292.10 292.10 292.10 0.0K
15:30 292.50 292.70 292.50 292.70 0.2K
15:35 292.00 292.00 292.00 292.00 0.0K
15:40 292.50 292.50 292.50 292.50 0.0K
15:50 292.25 292.70 292.25 292.70 0.0K
15:55 291.90 291.90 291.90 291.90 0.1K
16:30 289.85 289.85 289.85 289.85 0.3K
16:40 289.50 289.50 289.50 289.50 0.1K
17:00 289.60 289.60 289.60 289.60 0.0K
17:05 289.30 289.30 289.30 289.30 0.1K
17:25 288.95 288.95 288.95 288.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 288.60 289.45 287.20 288.90 0.0M
2025-09-26 287.00 290.50 286.70 288.55 0.0M
2025-09-25 287.25 289.90 286.65 287.50 0.0M
2025-09-24 287.50 289.25 287.50 289.10 0.0M
2025-09-23 290.25 292.70 288.95 289.45 0.0M
2025-09-22 289.95 291.95 287.20 290.15 0.0M
2025-09-19 287.70 290.60 287.60 289.85 0.0M
2025-09-18 294.50 294.50 291.45 291.70 0.0M
2025-09-17 285.45 290.35 285.45 290.35 0.0M
2025-09-16 287.90 288.40 283.50 285.20 0.0M
2025-09-15 289.70 291.50 289.00 289.50 0.0M
2025-09-12 292.50 293.00 290.20 290.20 0.0M
2025-09-11 288.40 290.15 288.40 289.75 0.0M
2025-09-10 293.55 294.00 287.45 288.50 0.0M
2025-09-09 290.70 294.95 290.30 294.95 0.0M
2025-09-08 292.05 293.50 289.55 292.35 0.0M
2025-09-05 302.00 302.10 292.10 292.90 0.0M
2025-09-04 300.30 302.00 300.20 302.00 0.0M
2025-09-03 299.95 300.75 298.45 298.95 0.0M
2025-09-02 302.15 302.60 297.85 298.15 0.0M
2025-09-01 302.00 302.00 299.45 301.15 0.0M
2025-08-29 300.10 300.65 298.55 300.50 0.0M
2025-08-28 302.25 302.35 299.75 299.80 0.0M
2025-08-27 301.75 305.00 301.75 303.05 0.0M
2025-08-26 300.00 302.70 298.60 298.60 0.0M
2025-08-25 299.60 300.00 297.40 298.70 0.0M
2025-08-22 295.65 301.35 295.65 298.80 0.0M
2025-08-21 296.45 296.45 292.25 296.15 0.0M
2025-08-20 294.45 298.15 293.85 296.95 0.0M
2025-08-19 294.40 296.75 292.40 294.40 0.0M
2025-08-18 295.10 295.30 293.40 293.95 0.0M
2025-08-15 296.60 297.00 294.50 295.15 0.0M
2025-08-14 293.15 296.25 291.90 294.95 0.0M
2025-08-13 288.40 293.30 287.70 292.05 0.0M
2025-08-12 289.75 290.00 287.90 288.20 0.0M
2025-08-11 291.10 291.10 288.05 288.65 0.0M
2025-08-08 285.10 288.35 285.10 286.70 0.0M
2025-08-07 291.20 293.85 287.30 287.30 0.0M
2025-08-06 290.55 292.50 288.40 291.60 0.0M
2025-08-05 297.95 297.95 291.00 291.20 0.0M
2025-08-04 296.05 297.50 293.35 296.40 0.0M
2025-08-01 303.50 303.50 293.45 294.05 0.0M
2025-07-31 310.25 310.25 304.75 306.05 0.0M
2025-07-30 298.25 310.60 297.50 309.55 0.0M
2025-07-29 307.50 310.40 307.15 307.15 0.0M
2025-07-28 305.80 307.75 305.80 306.80 0.0M
2025-07-25 302.00 304.35 301.50 303.35 0.0M
2025-07-24 303.35 303.60 301.55 303.20 0.0M
2025-07-23 299.85 301.85 299.85 301.85 0.0M
2025-07-22 301.75 302.45 298.95 298.95 0.0M
2025-07-21 300.75 302.20 299.15 301.90 0.0M
2025-07-18 301.85 301.85 298.10 298.85 0.0M
2025-07-17 301.85 303.10 300.90 301.85 0.0M
2025-07-16 298.65 300.30 297.40 297.40 0.0M
2025-07-15 300.50 300.80 297.90 300.10 0.0M
2025-07-14 297.10 301.00 296.05 300.80 0.0M
2025-07-11 304.40 304.40 298.15 298.15 0.0M
2025-07-10 304.05 305.95 303.30 305.75 0.0M
2025-07-09 302.85 304.40 302.20 303.30 0.0M
2025-07-08 304.25 305.70 303.30 304.40 0.0M
2025-07-07 304.60 306.15 302.35 303.70 0.0M
2025-07-04 305.25 305.25 303.15 303.50 0.0M
2025-07-03 300.70 305.10 300.20 304.50 0.0M
2025-07-02 303.50 303.50 297.85 298.00 0.0M
2025-07-01 302.60 302.60 298.15 301.15 0.0M
2025-06-30 298.85 301.60 297.70 300.30 0.0M
2025-06-27 295.85 298.75 294.95 298.75 0.0M
2025-06-26 297.15 297.15 293.15 294.25 0.0M
2025-06-25 303.00 304.50 299.00 300.90 0.0M
2025-06-24 299.30 305.00 298.45 299.45 0.0M
2025-06-23 293.85 295.80 292.90 294.45 0.0M
2025-06-20 295.05 297.00 292.65 294.05 0.0M
2025-06-19 297.25 297.30 292.95 294.85 0.0M
2025-06-18 310.80 312.05 304.00 304.35 0.0M
2025-06-17 306.90 310.00 305.10 309.65 0.0M
2025-06-16 307.05 310.55 306.05 308.90 0.0M
2025-06-13 316.55 319.25 299.60 304.80 0.0M
2025-06-12 324.45 324.45 319.70 322.40 0.0M
2025-06-11 324.30 326.45 322.40 325.95 0.0M
2025-06-10 322.65 322.75 320.40 322.75 0.0M
2025-06-09 324.90 325.70 317.90 320.50 0.0M
2025-06-06 321.80 325.40 321.80 324.15 0.0M
2025-06-05 322.50 326.00 321.60 323.40 0.0M
2025-06-04 321.60 323.55 320.35 322.50 0.0M
2025-06-03 318.55 322.10 317.90 320.15 0.0M
2025-06-02 319.70 319.70 314.65 316.70 0.0M
2025-05-30 318.10 321.90 318.10 320.80 0.0M
2025-05-29 320.40 322.60 317.00 317.00 0.0M
2025-05-28 317.95 318.40 316.20 317.50 0.0M
2025-05-27 314.60 315.70 311.80 315.50 0.0M
2025-05-26 312.50 315.15 312.05 314.60 0.0M
2025-05-23 317.00 317.00 311.00 312.25 0.0M
2025-05-22 317.35 317.90 315.55 316.95 0.0M
2025-05-21 322.50 323.45 320.00 320.35 0.0M
2025-05-20 326.50 328.05 325.25 325.60 0.0M
2025-05-19 325.10 327.00 322.15 326.45 0.0M
2025-05-16 323.95 327.00 323.00 327.00 0.0M
2025-05-15 317.00 324.35 317.00 324.35 0.0M
2025-05-14 317.90 318.40 316.35 318.40 0.0M
2025-05-13 318.65 321.65 318.20 319.50 0.0M
2025-05-12 318.70 325.00 316.90 319.30 0.0M
2025-05-09 313.70 314.20 310.90 312.60 0.0M
2025-05-08 311.45 313.85 310.90 313.85 0.0M
2025-05-07 308.00 308.10 304.20 307.90 0.0M
2025-05-06 308.30 309.00 305.35 308.10 0.0M
2025-05-05 306.10 309.20 305.00 308.70 0.0M
2025-05-02 305.65 308.25 304.10 306.60 0.0M
2025-04-30 302.10 303.60 293.80 301.20 0.0M
2025-04-29 297.70 298.00 295.65 297.30 0.0M
2025-04-28 294.40 298.35 294.40 295.55 0.0M
2025-04-25 295.95 297.35 293.25 294.10 0.0M
2025-04-24 294.95 295.55 291.70 295.55 0.0M
2025-04-23 294.85 300.15 294.00 297.15 0.0M
2025-04-22 281.05 286.00 279.10 285.90 0.0M
2025-04-17 292.70 294.20 289.60 292.05 0.0M
2025-04-16 294.80 297.15 292.40 296.65 0.0M
2025-04-15 296.75 300.00 295.85 299.00 0.0M
2025-04-14 295.35 299.45 294.45 295.55 0.0M
2025-04-11 289.40 289.40 282.05 288.10 0.0M
2025-04-10 304.80 305.60 290.00 290.00 0.0M
2025-04-09 280.00 282.40 272.50 280.20 0.0M
2025-04-08 290.75 299.20 288.95 293.60 0.0M
2025-04-07 264.00 290.25 250.00 283.40 0.0M
2025-04-04 302.95 305.50 292.65 294.45 0.0M
2025-04-03 308.00 309.20 298.75 307.95 0.0M
2025-04-02 319.90 321.55 317.20 318.60 0.0M
2025-04-01 323.90 325.20 319.65 322.15 0.0M
2025-03-31 312.30 317.60 311.80 317.60 0.0M
2025-03-28 324.15 324.65 318.05 318.30 0.0M
2025-03-27 321.20 324.75 318.70 324.75 0.0M
2025-03-26 319.70 322.05 319.30 319.95 0.0M
2025-03-25 319.50 319.95 315.00 317.25 0.0M
2025-03-24 312.10 318.00 311.50 317.95 0.0M
2025-03-21 313.10 313.10 310.50 311.65 0.0M
2025-03-20 313.25 315.50 311.85 313.95 0.0M
2025-03-19 306.95 311.50 305.55 310.80 0.0M
2025-03-18 306.60 307.15 304.50 304.90 0.0M
2025-03-17 303.65 306.40 301.90 304.15 0.0M
2025-03-14 305.75 305.85 300.45 304.00 0.0M
2025-03-13 307.10 309.00 303.85 305.00 0.0M
2025-03-12 304.50 308.45 301.75 304.00 0.0M
2025-03-11 313.00 314.55 304.30 305.65 0.0M
2025-03-10 317.90 318.25 313.00 316.65 0.0M
2025-03-07 317.80 318.70 312.70 313.40 0.0M
2025-03-06 326.20 326.65 316.65 321.35 0.0M
2025-03-05 333.30 333.30 324.60 325.10 0.0M
2025-03-04 344.10 345.70 334.90 335.25 0.0M
2025-03-03 350.00 350.00 346.25 348.15 0.0M
2025-02-28 344.00 345.40 340.15 343.65 0.0M
2025-02-27 336.30 344.95 334.60 344.15 0.0M
2025-02-26 336.00 336.70 333.15 333.60 0.0M
2025-02-25 333.80 335.35 329.05 329.95 0.0M
2025-02-24 332.50 335.90 332.35 333.65 0.0M
2025-02-21 333.80 337.50 333.70 337.50 0.0M
2025-02-20 341.90 341.90 334.60 334.60 0.0M
2025-02-19 341.60 342.85 340.45 341.50 0.0M
2025-02-18 340.25 341.60 338.20 339.45 0.0M
2025-02-17 340.10 343.00 338.25 340.80 0.0M
2025-02-14 339.20 339.85 336.00 336.85 0.0M
2025-02-13 336.80 340.05 336.60 340.05 0.0M
2025-02-12 339.05 339.80 335.90 336.10 0.0M
2025-02-11 340.75 340.75 335.25 335.25 0.0M
2025-02-10 337.75 339.85 337.60 338.15 0.0M
2025-02-07 335.10 337.90 333.60 337.65 0.0M
2025-02-06 337.40 339.25 335.75 335.75 0.0M
2025-02-05 331.30 334.70 329.95 333.30 0.0M
2025-02-04 334.00 334.95 331.05 332.50 0.0M
2025-02-03 327.25 334.75 325.90 333.60 0.0M
2025-01-31 332.20 338.15 331.50 331.85 0.0M
2025-01-30 323.25 330.00 323.25 328.80 0.0M
2025-01-29 322.25 323.20 320.75 322.80 0.0M
2025-01-28 320.20 323.30 319.35 322.50 0.0M
2025-01-27 314.50 317.00 311.15 316.95 0.0M
2025-01-24 313.90 314.75 311.65 314.75 0.0M
2025-01-23 310.70 314.30 310.55 313.05 0.0M
2025-01-22 312.10 312.10 309.20 310.60 0.0M
2025-01-21 310.15 310.85 308.90 309.95 0.0M
2025-01-20 310.20 313.55 308.05 310.35 0.0M
2025-01-17 308.90 310.55 308.15 309.85 0.0M
2025-01-16 309.20 310.25 307.05 308.90 0.0M
2025-01-15 300.65 306.80 299.80 306.80 0.0M
2025-01-14 300.50 303.40 299.65 300.70 0.0M
2025-01-13 299.60 300.95 298.30 298.50 0.0M
2025-01-10 304.45 304.65 299.80 301.00 0.0M
2025-01-09 302.00 304.85 302.00 303.95 0.0M
2025-01-08 303.05 305.30 301.45 304.05 0.0M
2025-01-07 301.30 304.05 299.60 302.65 0.0M
2025-01-06 305.05 305.15 300.50 301.85 0.0M
2025-01-03 307.25 307.25 303.75 304.85 0.0M
2025-01-02 304.75 310.35 304.75 308.55 0.0M