Vallourec

VLLP
🏛️ ドイツ →
16.48
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 12.18 12.30 12.12 12.30 0.0M
2022-12-29 11.98 12.32 11.98 12.31 0.0M
2022-12-28 12.50 12.50 12.08 12.08 0.0M
2022-12-27 12.68 12.88 12.62 12.82 0.0M
2022-12-23 12.64 12.69 12.55 12.69 0.0M
2022-12-22 12.36 12.48 12.36 12.48 0.0M
2022-12-21 12.22 12.40 12.19 12.40 0.0M
2022-12-20 11.45 12.06 11.38 12.04 0.0M
2022-12-19 11.36 11.71 11.19 11.50 0.0M
2022-12-16 10.54 11.18 10.54 11.18 0.0M
2022-12-15 10.80 10.87 10.71 10.85 0.0M
2022-12-14 10.76 11.07 10.76 11.07 0.0M
2022-12-13 10.46 10.82 10.46 10.82 0.0M
2022-12-12 10.40 10.40 10.40 10.40 0.0M
2022-12-09 10.44 10.44 10.31 10.40 0.0M
2022-12-08 10.23 10.23 10.12 10.12 0.0M
2022-12-07 10.71 10.71 9.80 9.80 0.0M
2022-12-06 11.08 11.08 10.92 10.92 0.0M
2022-12-05 11.50 11.50 11.09 11.09 0.0M
2022-12-02 11.28 11.28 11.26 11.26 0.0M
2022-12-01 11.48 11.58 10.83 10.96 0.0M
2022-11-30 10.81 11.25 10.81 11.25 0.0M
2022-11-29 10.39 10.62 10.39 10.62 0.0M
2022-11-28 10.34 10.66 10.12 10.44 0.0M
2022-11-25 10.46 10.52 10.46 10.52 0.0M
2022-11-24 10.47 10.63 10.47 10.59 0.0M
2022-11-23 10.48 10.74 10.42 10.42 0.0M
2022-11-22 10.05 11.06 9.70 10.87 0.0M
2022-11-21 11.63 11.70 10.04 10.15 0.0M
2022-11-18 11.72 11.72 11.18 11.25 0.0M
2022-11-17 11.77 11.78 11.62 11.62 0.0M
2022-11-16 12.05 12.05 11.86 11.88 0.0M
2022-11-15 11.72 11.88 11.72 11.88 0.0M
2022-11-14 11.49 11.57 11.38 11.57 0.0M
2022-11-11 11.25 11.72 11.25 11.51 0.0M
2022-11-10 11.55 11.55 11.20 11.37 0.0M
2022-11-09 11.89 11.89 11.57 11.57 0.0M
2022-11-08 11.98 12.05 11.74 11.91 0.0M
2022-11-07 11.62 11.89 11.62 11.88 0.0M
2022-11-04 11.05 11.76 11.00 11.55 0.0M
2022-11-03 10.49 10.75 10.34 10.75 0.0M
2022-11-02 10.80 10.80 10.75 10.76 0.0M
2022-11-01 11.43 11.47 10.95 10.95 0.0M
2022-10-31 10.56 10.79 10.41 10.79 0.0M
2022-10-28 11.24 11.24 11.08 11.12 0.0M
2022-10-27 11.26 11.26 11.15 11.15 0.0M
2022-10-26 10.80 11.06 10.78 11.06 0.0M
2022-10-25 10.64 10.67 10.64 10.67 0.0M
2022-10-24 10.28 10.55 10.28 10.55 0.0M
2022-10-21 10.39 10.56 10.39 10.56 0.0M
2022-10-20 10.60 10.60 10.40 10.53 0.0M
2022-10-19 10.43 10.43 10.43 10.43 0.0M
2022-10-18 10.65 10.65 10.52 10.52 0.0M
2022-10-17 9.85 10.65 9.85 10.65 0.0M
2022-10-14 9.78 9.78 9.78 9.78 0.0M
2022-10-13 9.59 9.90 9.55 9.87 0.0M
2022-10-12 9.53 9.53 9.53 9.53 0.0M
2022-10-11 10.05 10.05 9.83 9.83 0.0M
2022-10-10 10.28 10.30 10.24 10.24 0.0M
2022-10-07 10.29 10.53 10.29 10.53 0.0M
2022-10-06 10.23 10.47 10.19 10.47 0.0M
2022-10-05 10.48 10.48 9.99 10.34 0.0M
2022-10-04 10.83 10.83 10.43 10.48 0.0M
2022-10-03 10.34 10.76 10.34 10.76 0.0M
2022-09-30 10.15 10.15 9.89 9.89 0.0M
2022-09-29 9.71 9.73 9.71 9.73 0.0M
2022-09-28 9.92 10.09 9.88 10.04 0.0M
2022-09-27 9.77 9.77 9.77 9.77 0.0M
2022-09-26 9.50 9.50 9.50 9.50 0.0M
2022-09-23 10.13 10.13 9.50 9.50 0.0M
2022-09-22 9.86 10.21 9.86 10.15 0.0M
2022-09-21 10.22 10.39 10.10 10.13 0.0M
2022-09-20 9.47 9.73 9.47 9.73 0.0M
2022-09-19 9.42 9.80 9.42 9.78 0.0M
2022-09-16 9.97 9.97 9.32 9.57 0.0M
2022-09-15 10.21 10.38 10.08 10.13 0.0M
2022-09-14 11.16 11.31 10.74 10.74 0.0M
2022-09-13 11.35 11.64 11.16 11.16 0.0M
2022-09-12 10.65 11.52 10.65 11.38 0.0M
2022-09-09 9.98 10.43 9.98 10.43 0.0M
2022-09-08 9.76 10.08 9.76 10.08 0.0M
2022-09-07 9.71 9.93 9.55 9.55 0.0M
2022-09-06 10.35 10.35 10.03 10.03 0.0M
2022-09-05 10.69 10.69 10.62 10.63 0.0M
2022-09-02 10.24 10.24 10.24 10.24 0.0M
2022-09-01 10.20 10.30 10.17 10.25 0.0M
2022-08-31 10.35 10.43 10.27 10.43 0.0M
2022-08-30 10.35 10.45 10.35 10.36 0.0M
2022-08-29 10.32 10.34 10.19 10.19 0.0M
2022-08-26 10.04 10.04 10.00 10.00 0.0M
2022-08-25 10.18 10.25 10.18 10.22 0.0M
2022-08-24 9.89 10.23 9.86 10.21 0.0M
2022-08-23 9.65 9.65 9.62 9.62 0.0M
2022-08-22 9.27 9.27 9.08 9.12 0.0M
2022-08-19 9.28 9.31 9.28 9.31 0.0M
2022-08-18 9.14 9.58 9.13 9.58 0.0M
2022-08-16 9.40 9.53 9.39 9.39 0.0M
2022-08-12 9.54 9.57 9.54 9.57 0.0M
2022-08-11 9.33 9.47 9.33 9.38 0.0M
2022-08-10 9.16 9.16 9.16 9.16 0.0M
2022-08-09 9.09 9.43 9.09 9.29 0.0M
2022-08-08 9.17 9.18 9.07 9.18 0.0M
2022-08-05 8.77 9.04 8.77 9.04 0.0M
2022-08-04 9.22 9.22 9.03 9.03 0.0M
2022-08-03 9.24 9.24 9.24 9.24 0.0M
2022-08-02 8.99 9.09 8.99 9.09 0.0M
2022-08-01 9.14 9.30 9.06 9.06 0.0M
2022-07-29 8.96 9.06 8.87 9.06 0.0M
2022-07-28 9.25 9.25 8.75 8.77 0.0M
2022-07-27 9.04 9.05 8.66 9.05 0.0M
2022-07-26 8.67 8.67 8.60 8.60 0.0M
2022-07-25 8.63 8.63 8.63 8.63 0.0M
2022-07-22 8.65 8.68 8.52 8.52 0.0M
2022-07-21 9.05 9.05 8.50 8.50 0.0M
2022-07-20 9.05 9.05 8.91 9.05 0.0M
2022-07-19 8.79 8.89 8.79 8.89 0.0M
2022-07-18 9.07 9.07 9.06 9.06 0.0M
2022-07-14 9.09 9.09 8.49 8.49 0.0M
2022-07-13 9.15 9.15 8.92 9.09 0.0M
2022-07-12 9.40 9.41 9.25 9.25 0.0M
2022-07-11 9.43 9.69 9.43 9.50 0.0M
2022-07-08 9.79 9.79 9.77 9.77 0.0M
2022-07-07 9.33 9.54 9.33 9.49 0.0M
2022-07-06 9.29 9.29 8.75 8.80 0.0M
2022-07-05 10.18 10.18 9.21 9.43 0.0M
2022-07-04 10.49 10.49 9.95 10.26 0.0M
2022-07-01 11.28 11.28 10.47 10.52 0.0M
2022-06-30 11.55 11.55 11.38 11.50 0.0M
2022-06-29 12.30 12.37 12.14 12.16 0.0M
2022-06-28 12.31 12.62 12.31 12.48 0.0M
2022-06-27 11.86 12.19 11.86 12.19 0.0M
2022-06-24 11.56 11.56 11.35 11.35 0.0M
2022-06-23 11.85 11.91 11.85 11.91 0.0M
2022-06-22 12.16 12.21 12.01 12.01 0.0M
2022-06-21 12.23 12.70 12.23 12.60 0.0M
2022-06-20 12.03 12.15 12.03 12.15 0.0M
2022-06-17 11.48 12.25 11.48 12.25 0.0M
2022-06-16 11.90 11.90 11.67 11.77 0.0M
2022-06-15 11.99 12.41 11.92 12.41 0.0M
2022-06-14 11.96 12.13 11.94 12.13 0.0M
2022-06-13 12.26 12.29 11.74 11.78 0.0M
2022-06-10 13.03 13.03 12.71 12.71 0.0M
2022-06-09 13.64 13.64 13.33 13.38 0.0M
2022-06-08 13.94 13.94 13.70 13.93 0.0M
2022-06-07 13.56 13.84 13.56 13.84 0.0M
2022-06-06 13.10 13.47 13.10 13.47 0.0M
2022-06-03 12.80 12.89 12.51 12.89 0.0M
2022-06-02 12.88 13.07 12.77 13.07 0.0M
2022-06-01 13.14 13.15 12.95 12.95 0.0M
2022-05-31 13.02 13.05 12.86 13.05 0.0M
2022-05-30 13.13 13.20 12.85 13.20 0.0M
2022-05-27 13.07 13.32 12.86 13.31 0.0M
2022-05-26 12.55 13.03 12.37 12.89 0.0M
2022-05-25 13.83 14.15 13.00 13.29 0.0M
2022-05-24 13.76 14.42 13.37 14.31 0.0M
2022-05-23 13.70 13.77 13.38 13.72 0.0M
2022-05-20 13.38 13.94 13.10 13.52 0.0M
2022-05-19 12.74 12.74 11.75 12.67 0.0M
2022-05-18 12.69 12.91 12.61 12.76 0.0M
2022-05-17 12.64 12.76 12.47 12.76 0.0M
2022-05-16 12.25 12.55 12.25 12.55 0.0M
2022-05-13 11.92 11.94 11.82 11.94 0.0M
2022-05-12 11.53 11.59 11.40 11.59 0.0M
2022-05-11 11.51 11.83 11.51 11.69 0.0M
2022-05-10 11.50 11.50 11.46 11.46 0.0M
2022-05-09 11.70 11.70 11.39 11.39 0.0M
2022-05-06 11.72 12.15 11.72 11.98 0.0M
2022-05-05 11.77 11.96 11.56 11.56 0.0M
2022-05-04 12.00 12.00 11.49 11.49 0.0M
2022-05-03 11.05 11.43 11.05 11.43 0.0M
2022-05-02 10.98 10.98 10.98 10.98 0.0M
2022-04-29 11.32 11.44 11.23 11.30 0.0M
2022-04-28 10.91 11.02 10.74 11.02 0.0M
2022-04-27 10.59 11.11 10.59 10.82 0.0M
2022-04-26 10.56 10.79 10.52 10.70 0.0M
2022-04-25 11.27 11.27 10.60 10.65 0.0M
2022-04-22 11.30 11.49 11.29 11.47 0.0M
2022-04-21 11.80 11.91 11.50 11.50 0.0M
2022-04-20 11.95 11.95 11.61 11.91 0.0M
2022-04-19 12.00 12.42 12.00 12.23 0.0M
2022-04-14 11.83 12.02 11.69 12.01 0.0M
2022-04-13 12.08 12.14 11.89 11.94 0.0M
2022-04-12 11.50 11.84 11.50 11.84 0.0M
2022-04-11 11.70 11.70 11.70 11.70 0.0M
2022-04-08 11.49 11.57 11.49 11.57 0.0M
2022-04-07 11.11 11.11 11.06 11.06 0.0M
2022-04-06 11.57 11.69 11.12 11.29 0.0M
2022-04-05 11.75 11.75 11.49 11.57 0.0M
2022-04-04 11.73 11.74 11.58 11.58 0.0M
2022-04-01 11.90 12.21 11.90 12.21 0.0M
2022-03-31 11.53 11.73 11.49 11.49 0.0M
2022-03-30 11.60 11.71 11.40 11.71 0.0M
2022-03-29 11.76 11.76 11.10 11.44 0.0M
2022-03-28 11.70 12.02 11.52 11.52 0.0M
2022-03-25 11.10 11.94 11.07 11.94 0.0M
2022-03-24 10.98 11.24 10.77 11.24 0.0M
2022-03-23 10.65 10.87 10.65 10.87 0.0M
2022-03-22 10.48 10.58 10.48 10.58 0.0M
2022-03-21 10.50 10.95 10.45 10.66 0.0M
2022-03-18 10.15 10.15 10.05 10.13 0.0M
2022-03-17 10.23 10.23 10.17 10.21 0.0M
2022-03-16 10.23 10.23 10.10 10.21 0.0M
2022-03-15 10.06 10.06 9.82 9.99 0.0M
2022-03-14 10.86 10.87 10.32 10.32 0.0M
2022-03-11 10.42 11.01 10.42 10.86 0.0M
2022-03-10 9.95 9.95 9.95 9.95 0.0M
2022-03-09 10.10 10.12 9.80 9.80 0.0M
2022-03-08 10.06 10.36 10.01 10.36 0.0M
2022-03-07 9.29 10.35 8.60 10.16 0.0M
2022-03-04 9.67 9.79 9.36 9.44 0.0M
2022-03-03 9.60 9.75 9.49 9.75 0.0M
2022-03-02 9.21 9.28 9.06 9.06 0.0M
2022-03-01 8.70 9.10 8.70 9.04 0.0M
2022-02-28 8.44 8.89 8.44 8.71 0.0M
2022-02-25 7.98 8.63 7.98 8.63 0.0M
2022-02-23 7.20 7.20 7.08 7.08 0.0M
2022-02-22 7.03 7.29 7.03 7.25 0.0M
2022-02-21 7.46 7.46 6.96 7.06 0.0M
2022-02-18 7.84 7.84 7.52 7.54 0.0M
2022-02-17 8.27 8.27 7.85 7.85 0.0M
2022-02-16 8.40 8.40 8.40 8.40 0.0M
2022-02-14 7.71 7.71 7.71 7.71 0.0M
2022-02-10 7.85 7.85 7.85 7.85 0.0M
2022-02-09 7.90 8.02 7.78 7.78 0.0M
2022-02-07 7.72 7.72 7.72 7.72 0.0M
2022-02-04 7.76 7.76 7.76 7.76 0.0M
2022-02-03 7.85 7.85 7.85 7.85 0.0M
2022-02-02 8.04 8.04 8.04 8.04 0.0M
2022-02-01 7.82 7.82 7.82 7.82 0.0M
2022-01-31 7.93 7.93 7.93 7.93 0.0M
2022-01-28 7.94 7.95 7.93 7.95 0.0M
2022-01-27 8.30 8.30 8.30 8.30 0.0M
2022-01-26 8.51 8.51 8.51 8.51 0.0M
2022-01-25 8.00 8.11 8.00 8.11 0.0M
2022-01-24 7.95 7.95 7.59 7.60 0.0M
2022-01-21 8.31 8.31 7.98 7.98 0.0M
2022-01-20 8.96 8.96 8.44 8.56 0.0M
2022-01-18 9.20 9.21 9.10 9.20 0.0M
2022-01-17 9.62 9.62 9.16 9.22 0.0M
2022-01-14 8.84 8.84 8.82 8.82 0.0M
2022-01-13 8.38 8.47 8.38 8.47 0.0M
2022-01-12 8.76 8.76 8.76 8.76 0.0M
2022-01-11 8.78 8.78 8.78 8.78 0.0M
2022-01-10 8.94 8.94 8.94 8.94 0.0M
2022-01-07 9.28 9.33 9.28 9.33 0.0M
2022-01-06 9.36 9.47 9.36 9.40 0.0M
2022-01-05 9.21 9.41 9.21 9.41 0.0M
2022-01-04 9.29 9.29 9.29 9.29 0.0M
2022-01-03 9.31 9.40 9.22 9.40 0.0M