CVC Capital Partners PLC (CVC)

CVC
🏛️ オランダ →
14.61
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
2025-09-29 14.63 14.72 14.53 14.61 0.6M
2025-09-26 14.33 14.51 14.13 14.51 0.6M
2025-09-25 14.55 14.55 14.12 14.29 0.9M
2025-09-24 14.87 14.87 14.57 14.68 0.7M
2025-09-23 14.90 15.16 14.89 14.97 0.5M
2025-09-22 15.11 15.27 14.86 14.91 0.6M
2025-09-19 15.53 15.55 15.12 15.12 2.6M
2025-09-18 14.97 15.55 14.97 15.55 0.8M
2025-09-17 15.10 15.16 14.78 14.95 0.8M
2025-09-16 15.44 15.48 15.03 15.04 0.9M
2025-09-15 15.26 15.39 15.09 15.39 0.5M
2025-09-12 15.50 15.60 15.23 15.23 0.6M
2025-09-11 14.99 15.52 14.95 15.44 0.7M
2025-09-10 15.54 15.60 15.14 15.29 0.7M
2025-09-09 15.22 15.29 14.99 15.11 0.4M
2025-09-08 15.45 15.51 14.91 15.19 0.8M
2025-09-05 15.96 16.02 15.22 15.42 0.9M
2025-09-04 16.66 16.79 15.85 15.85 0.8M
2025-09-03 16.61 16.93 16.54 16.92 0.5M
2025-09-02 17.14 17.71 16.68 16.68 0.5M
2025-09-01 16.99 17.24 16.78 17.16 0.2M
2025-08-29 17.46 17.56 17.25 17.25 0.5M
2025-08-28 17.43 17.61 17.21 17.52 0.3M
2025-08-27 17.50 17.53 17.25 17.43 0.3M
2025-08-26 17.51 17.54 17.26 17.54 0.7M
2025-08-25 17.52 17.80 17.44 17.57 0.2M
2025-08-22 17.14 17.64 17.07 17.53 0.2M
2025-08-21 17.51 17.52 17.17 17.21 0.3M
2025-08-20 17.57 17.63 17.47 17.47 0.2M
2025-08-19 17.68 17.78 17.57 17.70 0.2M
2025-08-18 17.52 17.68 17.40 17.62 0.3M
2025-08-15 17.18 17.53 17.15 17.38 0.3M
2025-08-14 16.79 17.47 16.55 17.14 0.4M
2025-08-13 16.76 16.93 16.70 16.70 0.3M
2025-08-12 16.70 16.75 16.56 16.72 0.3M
2025-08-11 17.04 17.10 16.60 16.67 0.3M
2025-08-08 17.06 17.19 16.95 16.98 0.3M
2025-08-07 16.60 17.12 16.59 17.06 0.3M
2025-08-06 16.54 16.84 16.48 16.62 0.4M
2025-08-05 16.45 16.58 16.34 16.40 0.4M
2025-08-04 16.05 16.39 15.99 16.32 0.4M
2025-08-01 16.84 16.87 16.08 16.08 0.7M
2025-07-31 17.25 17.30 16.88 16.91 0.5M
2025-07-30 17.21 17.44 17.11 17.22 0.3M
2025-07-29 17.36 17.42 17.11 17.16 0.2M
2025-07-28 17.49 17.76 17.25 17.32 0.3M
2025-07-25 17.35 17.38 17.13 17.27 0.3M
2025-07-24 17.61 17.81 17.26 17.39 0.3M
2025-07-23 17.17 17.56 17.14 17.50 0.3M
2025-07-22 17.55 17.62 17.02 17.02 0.4M
2025-07-21 17.72 17.76 17.60 17.64 0.3M
2025-07-18 17.73 17.92 17.61 17.69 0.5M
2025-07-17 17.84 18.00 17.54 17.65 0.6M
2025-07-16 17.32 17.76 17.31 17.49 0.3M
2025-07-15 17.52 17.85 17.43 17.43 0.2M
2025-07-14 17.54 17.69 17.22 17.47 0.3M
2025-07-11 17.71 17.75 17.45 17.73 0.2M
2025-07-10 17.36 17.86 17.26 17.84 0.4M
2025-07-09 17.49 17.55 17.18 17.30 0.3M
2025-07-08 17.42 17.69 17.34 17.48 0.3M
2025-07-07 17.71 17.71 17.43 17.52 0.2M
2025-07-04 18.00 18.11 17.62 17.68 0.4M
2025-07-03 17.65 17.79 17.51 17.69 0.2M
2025-07-02 17.61 17.68 17.13 17.56 0.5M
2025-07-01 17.44 17.58 17.09 17.53 0.4M
2025-06-30 17.96 17.98 17.38 17.38 0.8M
2025-06-27 17.08 17.44 17.04 17.42 0.6M
2025-06-26 16.03 16.90 16.03 16.90 0.6M
2025-06-25 16.11 16.27 15.90 16.02 0.5M
2025-06-24 16.30 16.40 15.94 16.07 0.4M
2025-06-23 15.60 15.66 15.34 15.41 0.5M
2025-06-20 15.91 16.01 15.61 15.69 0.9M
2025-06-19 15.54 15.89 15.48 15.82 0.2M
2025-06-18 15.74 15.90 15.62 15.77 0.4M
2025-06-17 15.78 15.90 15.66 15.68 0.6M
2025-06-16 15.76 16.17 15.76 15.92 0.4M
2025-06-13 15.90 16.12 15.77 15.77 0.3M
2025-06-12 16.30 16.42 16.16 16.23 0.4M
2025-06-11 16.31 16.56 16.31 16.51 0.3M
2025-06-10 16.39 16.53 16.31 16.44 0.4M
2025-06-09 16.39 16.61 16.39 16.45 0.2M
2025-06-06 16.19 16.57 16.19 16.39 0.2M
2025-06-05 16.34 16.49 16.09 16.21 0.2M
2025-06-04 16.21 16.56 16.09 16.33 0.5M
2025-06-03 16.00 16.19 15.63 16.12 0.5M
2025-06-02 16.15 16.34 15.70 15.95 0.7M
2025-05-30 16.30 16.90 16.30 16.37 2.7M
2025-05-29 16.68 16.69 16.29 16.35 0.2M
2025-05-28 16.61 16.67 16.37 16.37 0.4M
2025-05-27 16.44 16.81 16.41 16.67 0.5M
2025-05-26 16.42 16.60 16.28 16.39 0.4M
2025-05-23 16.78 16.85 15.59 16.20 0.7M
2025-05-22 16.25 16.33 15.93 16.11 0.5M
2025-05-21 16.80 16.87 16.43 16.56 0.6M
2025-05-20 16.66 16.87 16.54 16.77 0.4M
2025-05-19 16.51 16.71 16.39 16.71 0.4M
2025-05-16 16.72 16.95 16.39 16.63 0.6M
2025-05-15 15.87 16.43 15.55 16.08 0.7M
2025-05-14 16.40 16.68 16.01 16.06 0.7M
2025-05-13 16.58 16.62 16.26 16.36 0.5M
2025-05-12 16.10 16.83 16.06 16.58 0.6M
2025-05-09 15.95 16.07 15.87 15.90 0.3M
2025-05-08 15.79 16.03 15.54 15.89 0.6M
2025-05-07 15.59 15.70 15.47 15.56 0.8M
2025-05-06 16.04 16.04 15.30 15.62 0.4M
2025-05-05 15.80 16.03 15.64 16.01 0.3M
2025-05-02 15.80 16.03 15.65 15.93 0.4M
2025-04-30 15.82 15.96 15.60 15.62 0.8M
2025-04-29 15.84 16.00 15.77 15.77 0.3M
2025-04-28 16.10 16.16 15.75 15.76 0.3M
2025-04-25 15.94 16.14 15.88 16.10 0.4M
2025-04-24 15.79 15.89 15.60 15.77 0.3M
2025-04-23 15.76 16.00 15.53 15.81 0.4M
2025-04-22 15.05 15.45 14.68 15.31 0.5M
2025-04-17 15.25 15.29 15.00 15.18 0.2M
2025-04-16 15.27 15.31 14.88 15.26 0.4M
2025-04-15 15.21 15.80 15.20 15.52 0.6M
2025-04-14 15.25 15.43 14.98 15.12 0.4M
2025-04-11 15.16 15.16 14.44 14.73 0.4M
2025-04-10 16.79 16.79 14.93 15.08 1.0M
2025-04-09 13.85 14.54 13.75 14.31 1.2M
2025-04-08 14.56 15.16 13.89 14.87 1.1M
2025-04-07 13.81 15.19 13.00 14.05 1.2M
2025-04-04 16.87 17.05 14.82 15.13 1.6M
2025-04-03 17.66 17.90 16.72 16.95 0.9M
2025-04-02 18.38 18.41 17.93 18.12 0.6M
2025-04-01 18.56 18.65 18.29 18.35 0.3M
2025-03-31 18.84 18.84 18.19 18.23 0.9M
2025-03-28 19.16 19.29 18.99 19.12 0.6M
2025-03-27 18.71 19.22 18.52 19.21 0.6M
2025-03-26 18.85 18.93 18.65 18.90 0.4M
2025-03-25 18.91 19.05 18.73 18.84 0.5M
2025-03-24 19.17 19.25 18.94 19.01 0.3M
2025-03-21 19.99 19.99 18.96 19.11 1.9M
2025-03-20 19.37 20.21 19.21 20.12 0.6M
2025-03-19 18.97 19.34 18.77 19.25 0.6M
2025-03-18 19.04 19.21 18.71 18.94 0.4M
2025-03-17 19.10 19.33 18.92 18.92 0.3M
2025-03-14 19.03 19.24 18.97 19.11 0.2M
2025-03-13 18.77 19.12 18.59 18.98 0.8M
2025-03-12 18.78 19.05 18.65 18.83 0.4M
2025-03-11 18.47 18.80 18.40 18.58 0.5M
2025-03-10 19.40 19.42 18.41 18.41 0.6M
2025-03-07 19.65 19.72 19.06 19.21 0.6M
2025-03-06 20.14 20.36 19.18 19.25 1.1M
2025-03-05 21.25 21.25 20.00 20.00 1.0M
2025-03-04 22.13 22.17 20.79 20.79 0.6M
2025-03-03 22.01 22.28 21.86 22.06 0.4M
2025-02-28 22.54 22.58 21.93 21.93 1.6M
2025-02-27 23.07 23.07 22.70 22.78 0.3M
2025-02-26 22.85 23.22 22.83 23.15 0.3M
2025-02-25 22.95 23.15 22.51 22.59 0.4M
2025-02-24 23.14 23.28 22.83 23.00 0.4M
2025-02-21 22.97 23.26 22.70 23.24 0.3M
2025-02-20 22.95 23.53 22.77 23.00 0.6M
2025-02-19 23.18 23.42 22.60 22.73 0.3M
2025-02-18 23.36 23.48 23.01 23.14 0.3M
2025-02-17 22.85 23.44 22.85 23.20 0.4M
2025-02-14 23.20 23.34 22.49 22.75 0.3M
2025-02-13 23.19 23.27 22.83 23.15 0.3M
2025-02-12 23.16 23.23 22.82 22.96 0.2M
2025-02-11 22.86 23.28 22.69 23.20 0.4M
2025-02-10 22.90 22.99 22.74 22.82 0.2M
2025-02-07 23.07 23.23 22.69 22.80 0.5M
2025-02-06 23.40 23.51 22.83 23.13 0.3M
2025-02-05 22.89 23.35 22.73 23.30 0.4M
2025-02-04 22.83 23.04 22.62 22.92 0.4M
2025-02-03 22.36 22.86 22.30 22.83 0.8M
2025-01-31 22.40 22.92 22.37 22.92 0.3M
2025-01-30 22.05 22.62 22.05 22.51 0.3M
2025-01-29 21.99 22.39 21.83 22.01 0.3M
2025-01-28 21.76 21.94 21.64 21.82 0.3M
2025-01-27 21.21 21.69 21.12 21.62 0.3M
2025-01-24 21.96 22.04 21.41 21.51 0.3M
2025-01-23 21.21 22.06 21.10 21.93 0.4M
2025-01-22 21.30 21.44 21.04 21.07 0.5M
2025-01-21 21.20 21.61 21.09 21.23 0.5M
2025-01-20 22.16 22.16 21.21 21.24 0.5M
2025-01-17 21.82 22.25 21.82 22.21 0.5M
2025-01-16 21.54 21.85 21.46 21.74 0.4M
2025-01-15 20.77 21.44 20.59 21.35 0.3M
2025-01-14 20.67 21.03 20.52 20.77 0.4M
2025-01-13 20.62 20.80 20.34 20.60 0.5M
2025-01-10 20.93 21.15 20.83 20.84 0.5M
2025-01-09 21.20 21.44 20.91 20.93 0.4M
2025-01-08 20.72 21.44 20.72 21.36 0.6M
2025-01-07 21.54 21.94 21.36 21.60 0.4M
2025-01-06 21.57 22.00 21.36 21.54 0.5M
2025-01-03 21.09 21.12 20.91 21.04 0.4M
2025-01-02 21.02 21.14 20.73 21.06 0.6M