Viatris

VTRS
🏛️ ドイツ →
8.13
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
2021-12-30 11.82 11.99 11.82 11.93 0.0M
2021-12-29 11.96 12.07 11.96 11.96 0.0M
2021-12-28 12.18 12.20 11.95 12.03 0.0M
2021-12-27 11.90 12.08 11.73 12.00 0.0M
2021-12-23 11.69 12.00 11.68 12.00 0.0M
2021-12-22 11.62 11.65 11.58 11.65 0.0M
2021-12-21 11.26 11.65 11.26 11.64 0.0M
2021-12-20 11.49 11.49 11.14 11.15 0.0M
2021-12-17 11.40 11.61 11.32 11.60 0.0M
2021-12-16 11.16 11.65 11.16 11.65 0.0M
2021-12-15 11.40 11.40 11.27 11.27 0.0M
2021-12-14 11.11 11.60 11.03 11.55 0.0M
2021-12-13 11.21 11.40 11.07 11.12 0.0M
2021-12-10 11.13 11.37 11.03 11.20 0.0M
2021-12-09 10.98 11.29 10.98 11.25 0.0M
2021-12-08 11.00 11.06 10.91 11.00 0.0M
2021-12-07 11.22 11.24 11.01 11.13 0.0M
2021-12-06 10.99 11.07 10.81 11.07 0.0M
2021-12-03 10.90 11.00 10.72 10.87 0.0M
2021-12-02 10.80 10.80 10.58 10.77 0.0M
2021-12-01 10.96 11.14 10.94 11.01 0.0M
2021-11-30 11.11 11.11 10.88 10.88 0.0M
2021-11-29 11.50 11.55 11.13 11.13 0.0M
2021-11-26 11.29 11.45 11.15 11.28 0.0M
2021-11-25 11.59 11.73 11.59 11.66 0.0M
2021-11-24 11.68 11.73 11.66 11.71 0.0M
2021-11-23 11.75 11.75 11.67 11.67 0.0M
2021-11-22 11.44 11.75 11.44 11.75 0.0M
2021-11-19 11.90 11.93 11.58 11.64 0.0M
2021-11-18 12.10 12.20 11.76 11.77 0.0M
2021-11-17 12.25 12.34 12.20 12.22 0.0M
2021-11-16 12.10 12.31 12.10 12.19 0.0M
2021-11-15 12.50 12.52 12.24 12.24 0.0M
2021-11-12 12.58 12.74 12.44 12.44 0.0M
2021-11-11 12.74 12.74 12.65 12.71 0.0M
2021-11-10 12.42 12.65 12.42 12.65 0.0M
2021-11-09 12.48 12.65 12.48 12.53 0.0M
2021-11-08 11.79 12.78 11.65 12.58 0.0M
2021-11-05 11.66 12.06 11.66 11.81 0.0M
2021-11-04 12.15 12.16 11.65 11.65 0.0M
2021-11-03 11.76 12.06 11.76 11.83 0.0M
2021-11-02 12.08 12.08 11.80 12.01 0.0M
2021-11-01 11.70 12.02 11.55 11.95 0.0M
2021-10-29 11.36 11.62 11.33 11.54 0.0M
2021-10-28 11.44 11.44 11.30 11.33 0.0M
2021-10-27 11.59 11.70 11.47 11.47 0.0M
2021-10-26 11.77 11.92 11.75 11.77 0.0M
2021-10-25 11.85 12.06 11.85 11.90 0.0M
2021-10-22 12.00 12.10 11.95 11.99 0.0M
2021-10-21 11.80 12.00 11.80 11.91 0.0M
2021-10-20 11.46 11.97 11.46 11.88 0.0M
2021-10-19 11.44 11.67 11.44 11.58 0.0M
2021-10-18 11.77 11.77 11.47 11.54 0.0M
2021-10-15 11.82 11.82 11.54 11.54 0.0M
2021-10-14 11.60 11.71 11.60 11.71 0.0M
2021-10-13 11.75 11.78 11.55 11.62 0.0M
2021-10-12 11.85 11.85 11.68 11.71 0.0M
2021-10-11 11.85 11.89 11.69 11.85 0.0M
2021-10-08 11.73 11.86 11.73 11.84 0.0M
2021-10-07 11.47 11.89 11.47 11.80 0.0M
2021-10-06 11.45 11.71 11.45 11.65 0.0M
2021-10-05 11.54 11.75 11.54 11.66 0.0M
2021-10-04 11.60 11.72 11.56 11.56 0.0M
2021-10-01 11.77 11.86 11.63 11.63 0.0M
2021-09-30 12.10 12.10 11.83 11.83 0.0M
2021-09-29 11.61 11.91 11.61 11.84 0.0M
2021-09-28 11.80 11.84 11.70 11.77 0.0M
2021-09-27 11.63 11.72 11.50 11.72 0.0M
2021-09-24 11.39 11.59 11.31 11.39 0.0M
2021-09-23 11.57 11.57 11.40 11.41 0.0M
2021-09-22 11.57 11.57 11.34 11.46 0.0M
2021-09-21 11.42 11.51 11.39 11.43 0.0M
2021-09-20 11.50 11.71 11.38 11.42 0.0M
2021-09-17 11.51 11.71 11.51 11.63 0.0M
2021-09-16 11.59 11.76 11.54 11.60 0.0M
2021-09-15 11.78 11.78 11.50 11.50 0.0M
2021-09-14 11.95 11.95 11.65 11.65 0.0M
2021-09-13 11.64 11.92 11.64 11.76 0.0M
2021-09-10 12.00 12.30 11.82 11.82 0.0M
2021-09-09 12.15 12.29 12.07 12.07 0.0M
2021-09-08 12.30 12.40 12.17 12.17 0.0M
2021-09-07 12.50 12.56 12.25 12.25 0.0M
2021-09-06 12.41 12.66 12.28 12.41 0.0M
2021-09-03 12.53 12.78 12.51 12.63 0.0M
2021-09-02 12.15 12.50 12.15 12.50 0.0M
2021-09-01 12.62 12.62 12.21 12.21 0.0M
2021-08-31 12.27 12.50 12.19 12.27 0.0M
2021-08-30 12.10 12.29 12.10 12.27 0.0M
2021-08-27 12.10 12.25 12.10 12.16 0.0M
2021-08-26 12.25 12.30 12.07 12.07 0.0M
2021-08-25 12.33 12.42 12.31 12.31 0.0M
2021-08-24 12.44 12.62 12.44 12.62 0.0M
2021-08-23 12.47 12.61 12.33 12.61 0.0M
2021-08-20 12.47 12.70 12.47 12.50 0.0M
2021-08-19 12.52 12.67 12.50 12.60 0.0M
2021-08-18 12.72 12.80 12.48 12.76 0.0M
2021-08-17 12.50 12.67 12.36 12.36 0.0M
2021-08-16 12.85 12.85 12.51 12.51 0.0M
2021-08-13 12.54 12.85 12.54 12.59 0.0M
2021-08-12 12.47 12.81 12.47 12.58 0.0M
2021-08-11 12.67 13.05 12.64 12.65 0.0M
2021-08-10 12.83 12.90 12.61 12.63 0.0M
2021-08-09 11.92 12.56 11.92 12.52 0.0M
2021-08-06 11.91 11.95 11.75 11.86 0.0M
2021-08-05 11.65 11.81 11.63 11.81 0.0M
2021-08-04 11.77 12.04 11.77 11.81 0.0M
2021-08-03 11.85 12.05 11.80 11.84 0.0M
2021-08-02 11.81 12.02 11.81 11.90 0.0M
2021-07-30 12.29 12.29 11.84 11.84 0.0M
2021-07-29 12.09 12.83 11.91 11.91 0.0M
2021-07-28 11.62 11.90 11.62 11.84 0.0M
2021-07-27 11.75 11.78 11.54 11.54 0.0M
2021-07-26 11.70 11.88 11.70 11.77 0.0M
2021-07-23 11.63 12.03 11.63 11.74 0.0M
2021-07-22 11.76 11.93 11.64 11.64 0.0M
2021-07-21 11.98 12.09 11.68 11.71 0.0M
2021-07-20 11.36 11.73 11.36 11.47 0.0M
2021-07-19 11.88 11.88 11.32 11.32 0.0M
2021-07-16 11.78 11.94 11.65 11.65 0.0M
2021-07-15 11.78 11.98 11.78 11.91 0.0M
2021-07-14 11.80 11.96 11.76 11.80 0.0M
2021-07-13 11.99 12.20 11.86 11.91 0.0M
2021-07-12 11.87 12.05 11.86 11.99 0.0M
2021-07-09 11.81 12.05 11.59 12.05 0.0M
2021-07-08 11.80 11.92 11.57 11.70 0.0M
2021-07-07 12.01 12.04 11.82 11.89 0.0M
2021-07-06 12.34 12.35 12.01 12.02 0.0M
2021-07-05 12.33 12.54 12.32 12.34 0.0M
2021-07-02 12.70 12.70 12.18 12.27 0.0M
2021-07-01 12.15 12.34 12.04 12.26 0.0M
2021-06-30 12.15 12.28 12.05 12.15 0.0M
2021-06-29 12.09 12.20 12.08 12.20 0.0M
2021-06-28 12.35 12.35 11.91 11.91 0.0M
2021-06-25 12.29 12.29 12.03 12.11 0.0M
2021-06-24 12.05 12.18 11.80 11.88 0.0M
2021-06-23 11.95 12.00 11.84 11.84 0.0M
2021-06-22 12.31 12.34 11.90 12.00 0.0M
2021-06-21 12.18 12.18 11.95 11.95 0.0M
2021-06-18 12.37 12.51 12.12 12.24 0.0M
2021-06-17 12.51 12.76 12.37 12.46 0.0M
2021-06-16 12.60 12.71 12.51 12.71 0.0M
2021-06-15 12.77 13.03 12.60 12.60 0.0M
2021-06-14 13.10 13.19 12.83 12.94 0.0M
2021-06-11 12.85 13.00 12.79 12.95 0.0M
2021-06-10 12.70 12.99 12.52 12.95 0.0M
2021-06-09 12.57 12.68 12.57 12.68 0.0M
2021-06-08 12.60 12.60 12.47 12.54 0.0M
2021-06-07 12.46 12.74 12.46 12.49 0.0M
2021-06-04 12.51 12.85 12.40 12.63 0.0M
2021-06-03 12.83 12.83 12.62 12.69 0.0M
2021-06-02 12.40 12.75 12.32 12.55 0.0M
2021-06-01 12.39 12.61 12.38 12.40 0.0M
2021-05-31 12.50 12.71 12.36 12.60 0.0M
2021-05-28 12.35 12.60 12.35 12.52 0.0M
2021-05-27 12.20 12.52 12.20 12.40 0.0M
2021-05-26 12.18 12.70 12.18 12.34 0.0M
2021-05-25 12.43 12.75 12.09 12.25 0.0M
2021-05-21 12.60 12.92 12.57 12.76 0.0M
2021-05-20 12.90 12.90 12.50 12.50 0.0M
2021-05-19 13.32 13.32 12.61 12.66 0.0M
2021-05-18 13.50 13.55 12.79 12.79 0.0M
2021-05-17 12.90 13.44 12.90 13.11 0.0M
2021-05-14 13.00 13.43 12.93 13.00 0.0M
2021-05-13 13.00 13.00 12.54 12.85 0.0M
2021-05-12 12.60 12.81 12.20 12.81 0.0M
2021-05-11 12.46 12.60 11.87 12.34 0.0M
2021-05-10 11.65 12.62 11.42 12.36 0.0M
2021-05-07 11.65 11.65 11.23 11.49 0.0M
2021-05-06 11.54 11.54 11.10 11.27 0.0M
2021-05-05 11.00 11.31 11.00 11.11 0.0M
2021-05-04 11.20 11.20 11.00 11.12 0.0M
2021-05-03 11.10 11.32 11.00 11.06 0.0M
2021-04-30 11.31 11.31 11.05 11.09 0.0M
2021-04-29 11.14 11.30 11.00 11.12 0.0M
2021-04-28 10.95 11.16 10.93 11.05 0.0M
2021-04-27 11.23 11.50 10.93 10.93 0.0M
2021-04-26 11.30 11.30 11.00 11.23 0.0M
2021-04-23 11.25 11.25 10.93 11.11 0.0M
2021-04-22 10.85 11.26 10.85 11.09 0.0M
2021-04-21 10.80 10.90 10.80 10.90 0.0M
2021-04-20 11.00 11.25 10.80 10.80 0.0M
2021-04-19 11.15 11.50 11.15 11.23 0.0M
2021-04-16 11.28 11.39 10.95 11.08 0.0M
2021-04-15 11.00 11.38 11.00 11.20 0.0M
2021-04-14 10.90 11.15 10.75 11.03 0.0M
2021-04-13 11.10 11.39 11.00 11.10 0.0M
2021-04-12 11.33 11.49 11.10 11.24 0.0M
2021-04-09 11.13 11.44 11.10 11.27 0.0M
2021-04-08 11.50 11.50 10.87 11.02 0.0M
2021-04-07 11.95 11.95 11.50 11.60 0.0M
2021-04-06 11.90 12.26 11.50 11.50 0.0M
2021-04-01 11.90 12.19 11.90 12.07 0.0M
2021-03-31 11.90 12.00 11.90 11.90 0.0M
2021-03-30 12.50 12.50 11.90 12.10 0.0M
2021-03-29 12.10 12.20 12.00 12.20 0.0M
2021-03-26 12.00 12.30 11.90 12.30 0.0M
2021-03-25 11.80 12.10 11.80 11.90 0.0M
2021-03-24 12.10 12.10 12.00 12.10 0.0M
2021-03-23 12.20 12.30 12.10 12.20 0.0M
2021-03-22 12.80 12.80 12.30 12.50 0.0M
2021-03-19 12.20 12.50 12.20 12.40 0.0M
2021-03-18 12.90 12.90 12.20 12.60 0.0M
2021-03-17 12.20 12.50 12.10 12.50 0.0M
2021-03-16 12.50 12.50 12.10 12.30 0.0M
2021-03-15 12.20 12.20 11.80 12.20 0.0M
2021-03-12 11.60 12.00 11.60 11.90 0.0M
2021-03-11 11.70 11.90 11.70 11.80 0.0M
2021-03-10 12.00 12.10 11.60 12.10 0.0M
2021-03-09 11.60 11.90 11.60 11.80 0.0M
2021-03-08 11.90 12.00 11.50 11.80 0.0M
2021-03-05 11.00 11.60 11.00 11.20 0.0M
2021-03-04 11.30 11.60 11.30 11.40 0.0M
2021-03-03 11.80 12.20 11.60 11.60 0.0M
2021-03-02 12.10 12.40 11.90 11.90 0.0M
2021-03-01 12.30 13.00 12.30 12.60 0.0M
2021-02-26 12.30 12.40 11.90 12.00 0.0M
2021-02-25 12.50 13.10 12.30 12.40 0.0M
2021-02-24 12.50 13.60 12.40 12.80 0.0M
2021-02-23 13.00 13.20 12.40 12.50 0.0M
2021-02-22 15.50 15.60 13.00 13.10 0.0M
2021-02-19 14.90 15.50 14.90 15.20 0.0M
2021-02-18 15.10 15.50 14.90 15.30 0.0M
2021-02-17 15.10 15.40 14.90 15.30 0.0M
2021-02-16 15.40 15.70 15.00 15.10 0.0M
2021-02-15 15.30 15.70 15.00 15.40 0.0M
2021-02-12 14.90 15.40 14.90 15.20 0.0M
2021-02-11 15.10 15.50 15.00 15.20 0.0M
2021-02-10 15.00 15.30 15.00 15.30 0.0M