Verbio Vereinigte

VBKG
🏛️ ドイツ →
10.54
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
2023-12-29 29.60 30.05 29.18 29.81 0.0M
2023-12-28 30.00 30.20 29.30 29.59 0.0M
2023-12-27 28.50 30.23 28.50 29.93 0.1M
2023-12-22 28.73 29.61 28.54 29.16 0.0M
2023-12-21 28.79 28.90 28.23 28.74 0.0M
2023-12-20 28.01 29.21 28.01 28.70 0.1M
2023-12-19 26.58 28.24 26.51 28.17 0.0M
2023-12-18 27.01 27.20 26.51 26.74 0.0M
2023-12-15 27.59 28.36 26.83 27.04 0.0M
2023-12-14 26.80 27.54 25.82 27.33 0.1M
2023-12-13 28.00 28.05 25.83 26.70 0.1M
2023-12-12 29.86 29.86 27.71 28.29 0.1M
2023-12-11 29.43 29.87 28.83 29.64 0.0M
2023-12-08 28.31 29.85 28.13 29.68 0.0M
2023-12-07 29.83 29.84 27.58 28.47 0.1M
2023-12-06 30.45 30.49 29.46 29.86 0.0M
2023-12-05 30.30 30.82 29.50 30.67 0.0M
2023-12-04 31.62 32.01 30.14 30.58 0.0M
2023-12-01 31.54 31.74 30.61 31.49 0.0M
2023-11-30 30.77 31.99 30.64 31.47 0.0M
2023-11-29 31.21 31.87 30.64 30.89 0.0M
2023-11-28 30.44 31.59 29.22 31.21 0.0M
2023-11-27 31.33 31.80 30.42 30.42 0.0M
2023-11-24 31.67 31.72 30.76 31.23 0.0M
2023-11-23 31.59 31.79 31.22 31.71 0.0M
2023-11-22 32.07 32.08 31.30 31.62 0.0M
2023-11-21 33.55 33.68 31.67 32.07 0.0M
2023-11-20 34.30 35.00 33.41 33.60 0.0M
2023-11-17 34.24 34.90 34.11 34.49 0.0M
2023-11-16 35.42 35.42 34.21 34.23 0.0M
2023-11-15 35.72 36.34 34.54 35.41 0.0M
2023-11-14 34.94 35.84 34.35 35.84 0.0M
2023-11-13 34.74 35.34 32.96 35.04 0.0M
2023-11-10 33.45 34.82 33.04 34.81 0.0M
2023-11-09 30.75 34.49 30.75 33.08 0.0M
2023-11-08 30.18 31.00 30.00 30.47 0.0M
2023-11-07 31.51 31.57 30.01 30.25 0.0M
2023-11-06 32.24 32.82 31.31 31.51 0.0M
2023-11-03 32.47 33.69 32.17 32.47 0.0M
2023-11-02 30.50 33.41 30.43 32.48 0.0M
2023-11-01 32.04 32.19 30.32 30.50 0.0M
2023-10-31 30.17 31.99 30.11 31.70 0.0M
2023-10-30 34.01 34.87 29.68 30.30 0.1M
2023-10-27 33.83 35.00 33.82 34.14 0.0M
2023-10-26 34.28 34.40 33.00 33.75 0.0M
2023-10-25 36.02 36.03 34.12 34.21 0.0M
2023-10-24 35.68 36.65 35.49 36.01 0.0M
2023-10-23 35.66 35.95 34.33 35.69 0.0M
2023-10-20 35.71 35.71 34.47 35.40 0.0M
2023-10-19 36.81 36.81 35.51 35.51 0.0M
2023-10-18 37.60 37.84 37.02 37.02 0.0M
2023-10-17 36.27 37.86 35.98 37.51 0.0M
2023-10-16 35.05 36.49 34.90 36.47 0.0M
2023-10-13 35.39 36.55 34.66 35.03 0.0M
2023-10-12 36.67 37.42 35.34 35.50 0.0M
2023-10-11 37.06 37.47 36.24 36.68 0.0M
2023-10-10 35.50 37.18 35.32 36.84 0.0M
2023-10-09 36.53 36.53 35.10 35.27 0.0M
2023-10-06 35.99 36.69 35.89 36.54 0.0M
2023-10-05 35.53 36.35 35.29 35.97 0.0M
2023-10-04 34.61 35.71 33.51 35.54 0.0M
2023-10-03 36.14 36.14 34.50 34.93 0.0M
2023-10-02 38.80 38.80 35.89 36.22 0.0M
2023-09-29 37.39 39.12 37.21 37.98 0.0M
2023-09-28 36.34 37.39 35.27 37.31 0.0M
2023-09-27 36.24 37.54 35.48 36.33 0.0M
2023-09-26 38.10 38.10 32.99 36.00 0.1M
2023-09-25 40.31 40.32 37.81 38.68 0.0M
2023-09-22 39.95 41.01 39.93 40.32 0.0M
2023-09-21 40.39 41.64 39.92 39.92 0.0M
2023-09-20 40.21 41.04 40.00 40.66 0.0M
2023-09-19 41.53 41.63 39.71 39.85 0.0M
2023-09-18 42.83 43.04 40.83 41.71 0.0M
2023-09-15 44.28 44.55 42.49 42.82 0.0M
2023-09-14 43.77 44.21 42.91 43.99 0.0M
2023-09-13 43.54 43.90 43.34 43.61 0.0M
2023-09-12 44.05 44.24 43.01 43.72 0.0M
2023-09-11 44.11 44.89 43.80 44.01 0.0M
2023-09-08 43.37 44.34 42.92 44.21 0.0M
2023-09-07 43.34 43.75 42.91 43.29 0.0M
2023-09-06 42.71 44.55 42.45 43.73 0.0M
2023-09-05 43.54 43.86 42.30 42.48 0.0M
2023-09-04 44.14 44.55 43.60 43.84 0.0M
2023-09-01 43.62 44.58 43.25 44.10 0.0M
2023-08-31 43.26 43.99 42.93 43.81 0.0M
2023-08-30 43.95 44.43 42.65 43.23 0.0M
2023-08-29 42.24 44.29 42.00 43.91 0.0M
2023-08-28 41.90 42.36 41.85 41.99 0.0M
2023-08-25 40.69 41.54 40.60 41.36 0.0M
2023-08-24 40.68 42.26 40.25 40.58 0.0M
2023-08-23 39.12 40.72 39.10 40.53 0.0M
2023-08-22 39.55 40.02 39.01 39.28 0.0M
2023-08-21 38.88 40.02 38.64 39.45 0.0M
2023-08-18 40.75 40.80 38.12 38.85 0.0M
2023-08-17 43.49 43.63 40.20 40.90 0.0M
2023-08-16 43.64 44.13 43.32 43.55 0.0M
2023-08-15 44.65 44.95 43.50 43.68 0.0M
2023-08-14 42.70 44.96 42.20 44.59 0.0M
2023-08-11 44.51 44.80 42.89 43.02 0.0M
2023-08-10 43.71 45.36 43.71 44.43 0.0M
2023-08-09 42.57 43.99 42.57 43.91 0.0M
2023-08-08 43.91 43.91 42.40 42.52 0.0M
2023-08-07 44.50 44.86 43.67 44.03 0.0M
2023-08-04 43.94 44.52 43.13 44.19 0.0M
2023-08-03 43.77 44.54 43.01 43.53 0.0M
2023-08-02 44.86 44.95 42.55 43.75 0.0M
2023-08-01 44.49 45.68 44.25 45.00 0.1M
2023-07-31 42.30 44.50 42.05 44.50 0.0M
2023-07-28 42.14 42.73 41.89 42.20 0.0M
2023-07-27 41.50 42.77 41.32 41.91 0.0M
2023-07-26 41.79 41.99 40.89 41.16 0.0M
2023-07-25 42.00 42.30 40.70 41.87 0.0M
2023-07-24 41.39 42.12 41.15 42.00 0.0M
2023-07-21 40.51 41.79 40.51 41.40 0.0M
2023-07-20 41.00 41.52 40.45 40.76 0.0M
2023-07-19 39.40 41.67 39.40 40.77 0.1M
2023-07-18 37.41 39.02 37.38 38.96 0.0M
2023-07-17 37.40 37.87 36.85 37.40 0.0M
2023-07-14 40.31 40.68 37.22 37.77 0.0M
2023-07-13 40.82 41.35 39.87 40.40 0.0M
2023-07-12 39.91 40.99 39.23 40.60 0.0M
2023-07-11 39.09 40.10 38.89 39.60 0.0M
2023-07-10 38.38 39.40 38.15 39.40 0.0M
2023-07-07 36.64 38.48 36.11 38.35 0.0M
2023-07-06 36.22 37.23 36.21 36.65 0.0M
2023-07-05 36.99 36.99 36.32 36.40 0.0M
2023-07-04 36.75 37.02 36.51 37.02 0.0M
2023-07-03 36.99 37.19 36.50 36.91 0.0M
2023-06-30 36.86 37.11 36.52 36.99 0.0M
2023-06-29 38.27 38.92 36.56 37.04 0.0M
2023-06-28 37.10 38.50 36.87 38.28 0.0M
2023-06-27 37.35 37.61 35.65 37.10 0.0M
2023-06-26 38.41 38.43 37.30 37.30 0.0M
2023-06-23 39.00 39.00 37.85 38.29 0.0M
2023-06-22 39.80 39.96 38.11 38.97 0.0M
2023-06-21 40.26 40.80 39.70 40.01 0.0M
2023-06-20 41.83 42.08 39.29 40.28 0.0M
2023-06-19 42.68 43.09 41.11 42.04 0.0M
2023-06-16 42.59 43.21 41.90 42.90 0.1M
2023-06-15 42.14 42.69 41.30 42.60 0.0M
2023-06-14 40.80 42.40 40.51 41.81 0.1M
2023-06-13 39.19 41.90 39.14 41.00 0.1M
2023-06-12 38.99 39.56 38.31 39.26 0.0M
2023-06-09 38.06 38.77 37.16 38.50 0.0M
2023-06-08 40.00 40.00 37.35 38.20 0.0M
2023-06-07 38.00 39.92 37.16 39.65 0.1M
2023-06-06 37.00 37.99 36.03 37.99 0.0M
2023-06-05 36.00 38.25 35.80 36.81 0.1M
2023-06-02 33.61 36.38 33.60 36.00 0.0M
2023-06-01 33.20 34.34 33.06 33.78 0.0M
2023-05-31 33.75 33.90 32.89 33.39 0.0M
2023-05-30 33.82 34.13 33.43 33.69 0.0M
2023-05-29 33.31 33.81 33.00 33.81 0.0M
2023-05-26 32.92 33.57 32.27 33.32 0.0M
2023-05-25 33.10 33.46 32.58 32.95 0.0M
2023-05-24 34.05 34.05 32.85 33.06 0.0M
2023-05-23 33.70 34.19 33.05 34.09 0.0M
2023-05-22 34.19 34.19 33.40 33.67 0.0M
2023-05-19 33.94 34.33 33.81 34.18 0.0M
2023-05-18 34.18 34.28 33.62 33.85 0.0M
2023-05-17 33.48 34.14 32.86 34.14 0.0M
2023-05-16 34.34 34.57 33.30 33.46 0.0M
2023-05-15 34.07 34.84 33.77 34.49 0.0M
2023-05-12 34.02 34.68 33.36 34.05 0.0M
2023-05-11 32.18 35.00 32.03 33.91 0.1M
2023-05-10 32.48 32.96 31.68 32.10 0.0M
2023-05-09 33.89 34.34 32.21 32.51 0.0M
2023-05-08 34.99 35.14 33.47 34.15 0.0M
2023-05-05 33.90 35.04 33.68 35.04 0.0M
2023-05-04 33.36 34.14 33.10 33.62 0.0M
2023-05-03 34.50 34.78 32.92 33.30 0.0M
2023-05-02 33.93 35.07 33.12 34.29 0.1M
2023-04-28 34.51 34.88 30.01 33.33 0.2M
2023-04-27 37.01 37.47 34.06 34.90 0.0M
2023-04-26 36.44 37.38 36.18 37.00 0.0M
2023-04-25 37.73 37.97 35.69 36.17 0.0M
2023-04-24 37.50 38.10 37.00 37.83 0.0M
2023-04-21 36.83 37.63 36.72 37.33 0.0M
2023-04-20 38.26 38.26 36.66 37.09 0.0M
2023-04-19 37.74 38.19 37.02 38.19 0.0M
2023-04-18 37.53 38.60 37.14 37.98 0.0M
2023-04-17 37.49 37.75 36.97 37.49 0.0M
2023-04-14 37.44 37.77 36.91 37.49 0.0M
2023-04-13 37.22 38.05 36.78 37.45 0.0M
2023-04-12 38.41 38.64 36.76 37.22 0.0M
2023-04-11 38.20 38.78 36.55 38.36 0.1M
2023-04-06 38.33 39.10 37.99 38.17 0.0M
2023-04-05 40.31 40.65 37.82 38.62 0.1M
2023-04-04 41.42 41.77 40.31 40.75 0.0M
2023-04-03 43.49 44.70 40.55 41.55 0.1M
2023-03-31 43.50 43.52 42.36 43.40 0.0M
2023-03-30 42.88 43.82 42.88 43.12 0.0M
2023-03-29 43.64 43.72 42.22 42.88 0.0M
2023-03-28 44.82 44.90 43.00 43.48 0.0M
2023-03-27 45.04 45.86 44.08 44.80 0.1M
2023-03-24 42.64 44.26 42.32 44.26 0.0M
2023-03-23 46.38 46.46 42.32 42.66 0.1M
2023-03-22 49.80 50.25 46.02 46.32 0.1M
2023-03-21 48.82 50.35 48.48 49.92 0.0M
2023-03-20 48.48 48.88 46.52 48.36 0.0M
2023-03-17 49.38 50.95 48.22 49.02 0.0M
2023-03-16 49.00 49.50 47.10 49.04 0.0M
2023-03-15 50.30 51.40 47.58 48.80 0.0M
2023-03-14 47.58 50.35 46.80 50.00 0.0M
2023-03-13 48.54 48.54 45.12 47.48 0.0M
2023-03-10 48.84 48.84 47.68 48.00 0.0M
2023-03-09 49.38 49.56 47.50 48.56 0.0M
2023-03-08 48.06 49.30 47.60 49.30 0.0M
2023-03-07 46.86 48.94 46.82 48.08 0.0M
2023-03-06 47.24 47.58 46.70 46.84 0.0M
2023-03-03 47.64 48.38 47.04 47.46 0.0M
2023-03-02 47.84 47.84 46.10 47.64 0.0M
2023-03-01 48.28 48.56 47.12 47.88 0.0M
2023-02-28 47.58 48.24 46.86 48.14 0.0M
2023-02-27 48.18 48.60 46.74 47.64 0.0M
2023-02-24 49.92 49.98 47.58 48.16 0.0M
2023-02-23 49.50 50.65 49.26 49.52 0.0M
2023-02-22 49.66 49.88 48.88 49.44 0.0M
2023-02-21 50.15 50.15 49.16 49.76 0.0M
2023-02-20 50.30 50.30 49.24 50.15 0.0M
2023-02-17 50.50 50.75 48.64 50.30 0.0M
2023-02-16 50.00 51.20 49.76 50.95 0.0M
2023-02-15 48.48 50.20 47.82 49.76 0.0M
2023-02-14 49.14 49.14 47.96 48.44 0.0M
2023-02-13 49.00 49.50 47.14 49.38 0.1M
2023-02-10 53.50 53.50 47.48 49.20 0.2M
2023-02-09 52.55 57.50 52.40 53.60 0.1M
2023-02-08 53.50 54.00 52.35 52.60 0.0M
2023-02-07 53.85 53.95 52.50 53.50 0.0M
2023-02-06 55.40 57.00 53.25 54.25 0.0M
2023-02-03 56.25 56.25 55.05 55.65 0.0M
2023-02-02 57.50 58.40 55.15 56.55 0.1M
2023-02-01 57.95 58.65 56.55 57.30 0.0M
2023-01-31 57.45 57.95 55.60 57.90 0.0M
2023-01-30 57.90 58.30 57.20 57.50 0.0M
2023-01-27 57.90 58.30 57.20 58.00 0.0M
2023-01-26 56.35 58.45 56.15 58.45 0.0M
2023-01-25 56.80 57.25 55.55 56.50 0.0M
2023-01-24 56.85 57.30 56.45 56.90 0.0M
2023-01-23 57.30 57.75 56.40 56.55 0.0M
2023-01-20 56.10 57.00 55.60 57.00 0.0M
2023-01-19 57.60 57.70 55.60 56.20 0.0M
2023-01-18 61.15 61.55 57.30 57.65 0.0M
2023-01-17 58.15 61.20 57.80 61.10 0.0M
2023-01-16 57.75 58.65 57.50 58.35 0.0M
2023-01-13 58.45 59.40 57.25 57.75 0.0M
2023-01-12 59.25 59.85 56.55 58.25 0.1M
2023-01-11 60.40 60.60 58.80 58.80 0.0M
2023-01-10 60.90 61.30 59.95 60.30 0.0M
2023-01-09 60.05 62.20 57.55 60.95 0.1M
2023-01-06 60.10 60.85 59.00 60.25 0.0M
2023-01-05 59.25 60.80 59.05 60.50 0.0M
2023-01-04 60.95 61.15 58.40 59.35 0.0M
2023-01-03 61.65 62.95 60.50 60.55 0.0M
2023-01-02 61.40 63.00 60.70 62.10 0.0M