Verizon

VZ
🏛️ ドイツ →
36.86
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
08:30 36.61 36.61 36.61 36.61 0.1K
08:55 36.61 36.72 36.61 36.72 0.1K
09:15 36.75 36.75 36.75 36.75 0.1K
09:25 36.66 36.66 36.66 36.66 0.2K
09:30 36.65 36.70 36.65 36.70 0.2K
09:35 36.64 36.64 36.64 36.64 0.1K
09:45 36.69 36.69 36.69 36.69 0.0K
09:50 36.72 36.72 36.72 36.72 0.2K
10:00 36.76 36.76 36.76 36.76 0.2K
10:05 36.68 36.68 36.68 36.68 0.1K
10:15 36.69 36.69 36.69 36.69 0.7K
10:25 36.67 36.67 36.65 36.65 0.2K
10:30 36.69 36.69 36.69 36.69 0.0K
10:35 36.68 36.68 36.61 36.67 0.4K
10:55 36.65 36.65 36.65 36.65 0.3K
11:00 36.65 36.65 36.65 36.65 0.5K
11:10 36.66 36.66 36.66 36.66 0.0K
11:15 36.62 36.62 36.61 36.61 0.5K
11:20 36.63 36.63 36.63 36.63 0.0K
11:25 36.63 36.63 36.63 36.63 0.4K
11:55 36.61 36.61 36.61 36.61 0.2K
13:00 36.68 36.68 36.68 36.68 0.1K
13:20 36.70 36.70 36.70 36.70 0.0K
13:40 36.65 36.65 36.65 36.65 0.2K
13:45 36.63 36.63 36.62 36.62 0.6K
13:55 36.67 36.67 36.67 36.67 0.5K
14:00 36.67 36.67 36.67 36.67 0.3K
14:15 36.61 36.61 36.61 36.61 0.5K
14:20 36.63 36.66 36.63 36.66 0.1K
14:40 36.61 36.61 36.61 36.61 0.1K
14:45 36.61 36.61 36.59 36.59 2.1K
14:50 36.59 36.59 36.51 36.51 2.2K
14:55 36.51 36.51 36.51 36.51 0.1K
15:15 36.55 36.57 36.55 36.57 0.8K
15:20 36.57 36.57 36.57 36.57 0.1K
15:35 36.64 36.72 36.64 36.69 1.2K
15:40 36.74 36.74 36.72 36.72 0.0K
15:45 36.69 36.69 36.69 36.69 0.0K
15:50 36.63 36.63 36.63 36.63 0.3K
15:55 36.60 36.60 36.59 36.60 0.1K
16:00 36.56 36.56 36.55 36.55 0.3K
16:05 36.56 36.56 36.56 36.56 0.0K
16:10 36.57 36.57 36.49 36.49 1.1K
16:15 36.49 36.49 36.48 36.48 1.0K
16:20 36.45 36.45 36.42 36.45 1.3K
16:40 36.57 36.57 36.57 36.57 0.2K
16:45 36.54 36.54 36.54 36.54 0.0K
17:00 36.61 36.63 36.61 36.61 0.0K
17:25 36.53 36.53 36.53 36.53 0.0K
17:30 36.57 36.57 36.57 36.57 0.0K
17:35 36.50 36.50 36.50 36.50 0.2K
17:55 36.46 36.46 36.46 36.46 0.1K
18:05 36.54 36.54 36.54 36.54 0.1K
18:15 36.54 36.54 36.54 36.54 0.2K
18:20 36.56 36.56 36.56 36.56 0.0K
18:30 36.58 36.58 36.58 36.58 0.0K
19:20 36.63 36.63 36.63 36.63 0.1K
19:50 36.65 36.65 36.65 36.65 0.1K
19:55 36.65 36.65 36.65 36.65 0.0K
20:00 36.65 36.65 36.65 36.65 0.0K
20:30 36.61 36.69 36.61 36.69 0.2K
21:10 36.63 36.68 36.63 36.68 0.2K
21:50 36.70 36.70 36.70 36.70 0.0K
21:55 36.72 36.72 36.72 36.72 0.0K
22:00 36.72 36.72 36.72 36.72 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 37.31 37.45 36.78 36.86 0.0M
2025-09-26 37.24 37.38 37.12 37.30 0.0M
2025-09-25 36.75 37.29 36.62 37.19 0.0M
2025-09-24 36.88 36.99 36.59 36.87 0.0M
2025-09-23 36.73 36.76 36.42 36.72 0.0M
2025-09-22 37.19 37.24 36.50 36.58 0.0M
2025-09-19 37.26 37.36 37.01 37.05 0.0M
2025-09-18 37.65 37.70 37.04 37.04 0.0M
2025-09-17 36.82 37.48 36.82 37.36 0.0M
2025-09-16 37.44 37.54 36.63 36.90 0.0M
2025-09-15 37.52 37.70 37.19 37.35 0.0M
2025-09-12 37.69 37.69 37.39 37.53 0.0M
2025-09-11 37.20 37.59 37.03 37.59 0.0M
2025-09-10 37.20 37.28 36.70 37.17 0.0M
2025-09-09 36.65 37.30 36.55 37.23 0.0M
2025-09-08 37.77 37.96 36.08 36.76 0.1M
2025-09-05 37.77 38.01 37.53 37.87 0.0M
2025-09-04 37.59 38.11 37.41 37.99 0.0M
2025-09-03 37.62 37.95 36.89 37.44 0.0M
2025-09-02 38.14 38.27 37.41 37.68 0.0M
2025-09-01 37.69 38.30 37.61 38.15 0.0M
2025-08-29 37.62 37.85 37.62 37.74 0.0M
2025-08-28 38.04 38.32 37.42 37.61 0.0M
2025-08-27 37.73 38.12 37.73 38.04 0.0M
2025-08-26 38.09 38.15 37.54 37.68 0.0M
2025-08-25 37.96 38.15 37.59 38.06 0.0M
2025-08-22 38.90 39.10 37.80 37.88 0.0M
2025-08-21 38.68 38.94 38.47 38.80 0.0M
2025-08-20 38.59 39.20 38.42 38.66 0.0M
2025-08-19 38.18 38.69 37.98 38.63 0.0M
2025-08-18 37.90 38.22 37.65 38.11 0.0M
2025-08-15 37.62 37.93 37.13 37.85 0.0M
2025-08-14 37.41 37.62 37.25 37.42 0.0M
2025-08-13 37.09 37.41 36.76 37.39 0.0M
2025-08-12 37.25 37.47 37.03 37.03 0.0M
2025-08-11 37.09 37.44 37.01 37.20 0.0M
2025-08-08 36.95 37.19 36.76 37.07 0.0M
2025-08-07 36.43 37.00 36.21 36.92 0.0M
2025-08-06 37.40 37.40 36.40 36.40 0.0M
2025-08-05 37.20 37.33 36.90 37.06 0.0M
2025-08-04 37.28 37.29 36.79 37.12 0.0M
2025-08-01 37.48 37.62 36.91 37.11 0.0M
2025-07-31 37.04 37.75 36.91 37.46 0.0M
2025-07-30 37.11 37.48 36.88 37.27 0.0M
2025-07-29 36.54 37.23 36.50 36.98 0.0M
2025-07-28 36.91 36.99 36.37 36.50 0.0M
2025-07-25 36.71 36.87 36.46 36.61 0.0M
2025-07-24 36.31 36.79 36.30 36.68 0.0M
2025-07-23 36.72 36.94 35.98 36.22 0.0M
2025-07-22 36.47 37.17 36.26 36.50 0.0M
2025-07-21 35.13 36.85 35.13 36.37 0.1M
2025-07-18 35.60 36.00 35.03 35.12 0.0M
2025-07-17 35.38 35.70 35.24 35.39 0.0M
2025-07-16 35.41 35.78 35.27 35.49 0.0M
2025-07-15 35.62 35.87 35.40 35.66 0.0M
2025-07-14 35.50 35.79 35.43 35.77 0.0M
2025-07-11 36.18 36.23 35.51 35.65 0.0M
2025-07-10 36.48 36.48 35.51 35.85 0.0M
2025-07-09 36.84 36.95 36.31 36.43 0.0M
2025-07-08 36.67 36.90 36.42 36.78 0.0M
2025-07-07 37.44 37.45 36.45 36.58 0.0M
2025-07-04 37.01 37.23 36.91 37.20 0.0M
2025-07-03 37.16 37.26 36.94 37.23 0.0M
2025-07-02 37.01 37.47 36.91 36.97 0.0M
2025-07-01 36.68 37.22 36.51 37.05 0.0M
2025-06-30 36.35 36.77 36.04 36.77 0.0M
2025-06-27 36.00 36.23 35.91 36.04 0.0M
2025-06-26 36.11 36.32 35.79 36.00 0.0M
2025-06-25 36.83 36.90 36.08 36.12 0.0M
2025-06-24 36.70 36.83 36.46 36.74 0.0M
2025-06-23 36.27 36.70 36.19 36.48 0.0M
2025-06-20 36.85 36.85 36.16 36.17 0.0M
2025-06-19 36.26 36.60 36.16 36.45 0.0M
2025-06-18 36.60 36.60 36.20 36.30 0.1M
2025-06-17 36.81 36.99 36.20 36.45 0.0M
2025-06-16 37.48 37.48 36.55 36.78 0.0M
2025-06-13 37.08 37.77 37.00 37.23 0.0M
2025-06-12 37.99 38.12 37.08 37.30 0.0M
2025-06-11 38.80 38.80 38.08 38.11 0.0M
2025-06-10 38.27 38.84 38.10 38.52 0.0M
2025-06-09 38.24 38.51 38.23 38.38 0.0M
2025-06-06 37.91 38.54 37.77 38.49 0.0M
2025-06-05 38.02 38.30 37.44 37.90 0.0M
2025-06-04 38.60 38.60 37.96 37.96 0.0M
2025-06-03 38.58 38.70 38.38 38.47 0.0M
2025-06-02 38.61 38.61 37.96 38.46 0.0M
2025-05-30 38.15 38.72 38.12 38.70 0.0M
2025-05-29 38.50 38.55 37.86 38.00 0.0M
2025-05-28 38.41 38.57 38.05 38.18 0.0M
2025-05-27 39.00 39.00 38.05 38.35 0.0M
2025-05-26 38.24 39.14 38.01 39.13 0.0M
2025-05-23 38.28 38.46 37.87 38.17 0.0M
2025-05-22 38.56 38.98 38.23 38.23 0.0M
2025-05-21 39.11 39.16 38.46 38.59 0.0M
2025-05-20 39.34 39.60 39.21 39.31 0.0M
2025-05-19 39.11 39.46 39.01 39.32 0.0M
2025-05-16 38.86 39.45 38.68 39.39 0.0M
2025-05-15 37.78 38.84 37.75 38.75 0.0M
2025-05-14 38.26 38.29 37.76 38.06 0.0M
2025-05-13 38.72 38.87 38.03 38.20 0.0M
2025-05-12 39.20 39.50 38.10 38.82 0.0M
2025-05-09 38.94 38.94 38.51 38.80 0.0M
2025-05-08 39.00 39.21 38.65 38.88 0.0M
2025-05-07 39.09 39.09 38.71 38.81 0.0M
2025-05-06 38.46 38.99 38.26 38.85 0.0M
2025-05-05 38.54 38.75 38.10 38.52 0.0M
2025-05-02 38.26 38.81 38.15 38.80 0.0M
2025-04-30 37.77 39.00 37.44 39.00 0.0M
2025-04-29 37.26 37.78 36.99 37.78 0.0M
2025-04-28 36.95 37.21 36.76 37.16 0.0M
2025-04-25 37.60 37.80 36.39 36.88 0.1M
2025-04-24 37.56 37.94 37.26 37.67 0.0M
2025-04-23 38.36 38.41 37.10 37.75 0.0M
2025-04-22 37.39 38.25 35.05 37.56 0.1M
2025-04-17 38.69 39.15 38.36 38.90 0.0M
2025-04-16 39.20 39.46 38.24 38.30 0.0M
2025-04-15 39.10 39.54 38.97 39.49 0.0M
2025-04-14 38.72 39.32 38.33 39.30 0.0M
2025-04-11 38.22 38.80 37.50 38.56 0.0M
2025-04-10 39.40 39.40 37.46 38.37 0.0M
2025-04-09 37.18 39.60 37.01 39.25 0.0M
2025-04-08 39.50 39.76 38.15 38.40 0.0M
2025-04-07 37.67 39.47 36.70 38.99 0.1M
2025-04-04 40.30 41.81 39.07 39.30 0.1M
2025-04-03 40.50 41.55 40.10 41.45 0.0M
2025-04-02 41.91 42.21 41.14 41.26 0.0M
2025-04-01 42.05 42.21 41.82 42.04 0.0M
2025-03-31 41.42 42.39 41.26 42.06 0.0M
2025-03-28 41.67 41.92 41.41 41.41 0.0M
2025-03-27 41.33 41.89 40.97 41.65 0.0M
2025-03-26 40.34 41.17 40.25 41.06 0.0M
2025-03-25 40.40 40.55 39.98 40.19 0.0M
2025-03-24 40.72 40.92 40.32 40.44 0.0M
2025-03-21 40.25 40.80 40.06 40.80 0.0M
2025-03-20 40.37 40.76 40.05 40.39 0.0M
2025-03-19 40.55 40.78 40.20 40.40 0.0M
2025-03-18 40.01 40.58 39.90 40.51 0.0M
2025-03-17 39.91 40.14 39.57 40.07 0.0M
2025-03-14 40.56 40.56 39.55 40.13 0.0M
2025-03-13 38.94 40.37 38.93 40.37 0.0M
2025-03-12 39.85 40.20 37.82 39.24 0.1M
2025-03-11 42.90 42.90 39.03 39.88 0.1M
2025-03-10 42.35 43.68 42.14 43.06 0.1M
2025-03-07 41.07 42.55 40.64 42.55 0.0M
2025-03-06 39.57 41.04 39.46 41.04 0.0M
2025-03-05 40.46 40.80 39.34 39.65 0.0M
2025-03-04 41.76 42.25 40.40 40.40 0.0M
2025-03-03 41.50 41.88 40.75 41.88 0.0M
2025-02-28 41.37 42.00 41.05 41.48 0.0M
2025-02-27 41.14 41.70 41.05 41.43 0.0M
2025-02-26 41.99 41.99 40.64 41.13 0.0M
2025-02-25 41.23 41.83 41.00 41.57 0.0M
2025-02-24 41.13 41.66 40.79 41.38 0.0M
2025-02-21 40.49 41.33 40.23 41.00 0.0M
2025-02-20 40.12 40.45 40.00 40.45 0.0M
2025-02-19 39.50 40.29 39.37 40.29 0.0M
2025-02-18 39.60 39.77 38.92 39.48 0.0M
2025-02-17 39.40 39.70 39.06 39.34 0.0M
2025-02-14 39.36 39.49 39.01 39.11 0.0M
2025-02-13 39.07 39.36 38.83 39.35 0.0M
2025-02-12 39.15 39.53 38.81 39.02 0.0M
2025-02-11 38.76 39.10 38.57 39.06 0.0M
2025-02-10 38.95 38.97 38.60 38.81 0.0M
2025-02-07 38.55 38.86 38.13 38.52 0.0M
2025-02-06 38.63 38.92 38.27 38.40 0.0M
2025-02-05 38.30 38.61 38.19 38.48 0.0M
2025-02-04 38.94 38.94 38.19 38.38 0.0M
2025-02-03 38.24 39.05 38.01 38.87 0.0M
2025-01-31 38.14 38.46 37.89 37.98 0.0M
2025-01-30 38.85 38.90 37.59 37.90 0.0M
2025-01-29 38.85 39.16 38.42 38.67 0.0M
2025-01-28 38.69 39.09 38.69 38.71 0.0M
2025-01-27 37.60 38.90 37.45 38.84 0.0M
2025-01-24 37.68 38.62 37.08 37.74 0.0M
2025-01-23 37.55 37.83 37.38 37.60 0.0M
2025-01-22 37.51 37.72 37.05 37.47 0.0M
2025-01-21 37.82 38.06 37.43 37.44 0.0M
2025-01-20 37.75 37.98 37.58 37.80 0.0M
2025-01-17 37.36 37.90 37.18 37.80 0.0M
2025-01-16 37.12 37.26 36.90 37.22 0.0M
2025-01-15 37.10 37.36 37.00 37.10 0.0M
2025-01-14 37.36 37.36 36.85 37.19 0.0M
2025-01-13 37.10 37.35 37.00 37.19 0.0M
2025-01-10 37.70 37.81 36.66 36.88 0.1M
2025-01-09 37.95 38.67 37.76 38.33 0.0M
2025-01-08 37.93 38.08 37.37 37.76 0.0M
2025-01-07 38.25 38.46 37.57 37.66 0.0M
2025-01-06 39.64 39.70 38.14 38.14 0.0M
2025-01-03 39.46 39.51 38.94 39.05 0.0M
2025-01-02 38.74 39.52 38.68 39.24 0.0M