Vermilion Energy

VET
🏛️ ドイツ →
6.80
最終更新: 2025-10-02
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 11.05 11.22 11.04 11.12 0.0M
2021-12-29 11.48 11.48 11.03 11.03 0.0M
2021-12-28 11.83 12.00 11.48 11.48 0.0M
2021-12-27 11.10 11.80 11.01 11.69 0.0M
2021-12-23 10.88 11.29 10.88 11.29 0.0M
2021-12-22 10.29 11.10 10.07 11.05 0.0M
2021-12-21 9.70 10.25 9.70 10.25 0.0M
2021-12-20 9.49 9.60 8.91 9.60 0.0M
2021-12-17 9.49 9.49 9.41 9.41 0.0M
2021-12-16 9.45 9.64 9.45 9.55 0.0M
2021-12-15 8.88 9.08 8.88 9.08 0.0M
2021-12-14 9.51 9.51 9.46 9.46 0.0M
2021-12-13 9.80 9.81 9.51 9.51 0.0M
2021-12-10 10.15 10.15 10.15 10.15 0.0M
2021-12-09 10.00 10.13 9.80 10.13 0.0M
2021-12-08 9.90 10.00 9.70 9.98 0.0M
2021-12-07 9.20 9.79 9.20 9.79 0.0M
2021-12-06 9.20 9.32 9.14 9.31 0.0M
2021-12-03 8.93 9.39 8.85 9.16 0.0M
2021-12-02 8.71 8.73 8.71 8.73 0.0M
2021-12-01 8.93 9.50 8.75 8.75 0.0M
2021-11-30 8.65 8.71 8.22 8.60 0.0M
2021-11-29 8.10 8.60 8.10 8.60 0.0M
2021-11-26 8.70 8.70 7.73 8.06 0.0M
2021-11-25 8.76 8.76 8.76 8.76 0.0M
2021-11-24 8.78 8.90 8.76 8.90 0.0M
2021-11-23 8.29 8.68 8.29 8.68 0.0M
2021-11-22 8.13 8.36 8.13 8.30 0.0M
2021-11-19 8.25 8.25 8.25 8.25 0.0M
2021-11-18 8.52 8.73 8.41 8.73 0.0M
2021-11-17 8.83 9.00 8.59 8.59 0.0M
2021-11-16 9.10 9.10 8.99 9.00 0.0M
2021-11-15 8.96 8.96 8.55 8.96 0.0M
2021-11-12 9.00 9.00 8.75 8.95 0.0M
2021-11-11 9.59 9.59 8.99 8.99 0.0M
2021-11-10 10.55 10.97 8.97 9.23 0.0M
2021-11-09 10.35 10.35 9.93 9.93 0.0M
2021-11-08 10.19 10.37 10.12 10.12 0.0M
2021-11-05 9.43 9.98 9.43 9.98 0.0M
2021-11-04 9.68 9.68 9.43 9.43 0.0M
2021-11-03 9.25 9.35 9.20 9.23 0.0M
2021-11-01 9.40 9.72 9.40 9.65 0.0M
2021-10-28 9.40 9.40 9.40 9.40 0.0M
2021-10-27 9.61 9.61 9.36 9.42 0.0M
2021-10-26 9.98 10.00 9.79 9.79 0.0M
2021-10-25 9.35 10.00 9.08 9.96 0.0M
2021-10-22 9.19 9.28 9.19 9.28 0.0M
2021-10-21 9.07 9.23 9.07 9.23 0.0M
2021-10-20 9.00 9.00 8.92 8.99 0.0M
2021-10-19 9.04 9.27 8.97 9.27 0.0M
2021-10-18 9.23 9.50 9.23 9.23 0.0M
2021-10-15 9.56 9.56 9.44 9.56 0.0M
2021-10-14 9.51 9.51 9.27 9.48 0.0M
2021-10-13 9.31 9.32 9.12 9.12 0.0M
2021-10-12 9.55 9.55 9.40 9.44 0.0M
2021-10-11 9.55 9.95 9.55 9.70 0.0M
2021-10-08 9.41 9.76 9.41 9.42 0.0M
2021-10-07 8.88 9.47 8.62 9.47 0.0M
2021-10-06 9.70 9.85 9.15 9.15 0.0M
2021-10-05 9.21 9.70 9.21 9.70 0.0M
2021-10-04 9.00 9.31 8.69 8.99 0.0M
2021-10-01 8.34 9.05 8.34 8.82 0.0M
2021-09-30 8.62 8.92 8.31 8.50 0.0M
2021-09-29 7.64 8.59 7.64 8.59 0.0M
2021-09-28 7.71 8.00 7.71 7.72 0.0M
2021-09-27 7.20 7.78 7.20 7.75 0.0M
2021-09-24 7.25 7.31 7.16 7.28 0.0M
2021-09-23 6.81 7.11 6.69 7.11 0.0M
2021-09-22 6.23 6.80 6.23 6.80 0.0M
2021-09-21 6.32 6.32 6.32 6.32 0.0M
2021-09-20 6.35 6.35 6.09 6.25 0.0M
2021-09-17 6.69 6.69 6.36 6.59 0.0M
2021-09-16 6.73 6.73 6.73 6.73 0.0M
2021-09-15 6.54 6.54 6.51 6.51 0.0M
2021-09-14 6.27 6.27 6.25 6.25 0.0M
2021-09-13 6.01 6.20 6.01 6.20 0.0M
2021-09-10 5.68 5.68 5.68 5.68 0.0M
2021-09-09 5.70 5.70 5.61 5.61 0.0M
2021-09-08 5.80 5.80 5.79 5.79 0.0M
2021-09-07 5.83 5.83 5.83 5.83 0.0M
2021-09-03 5.98 5.98 5.85 5.85 0.0M
2021-09-02 5.84 5.84 5.84 5.84 0.0M
2021-09-01 5.65 5.65 5.51 5.57 0.0M
2021-08-30 5.59 5.79 5.59 5.79 0.0M
2021-08-27 5.54 5.61 5.41 5.61 0.0M
2021-08-26 5.40 5.40 5.40 5.40 0.0M
2021-08-25 5.38 5.49 5.38 5.49 0.0M
2021-08-24 5.52 5.52 5.43 5.43 0.0M
2021-08-23 5.01 5.31 5.01 5.31 0.0M
2021-08-20 4.97 5.03 4.96 4.96 0.0M
2021-08-19 5.04 5.04 4.80 4.92 0.0M
2021-08-18 5.34 5.34 5.25 5.25 0.0M
2021-08-17 5.49 5.60 5.32 5.35 0.0M
2021-08-16 6.32 6.32 5.60 5.60 0.0M
2021-08-12 6.27 6.29 6.27 6.29 0.0M
2021-08-11 6.37 6.37 6.17 6.17 0.0M
2021-08-10 6.20 6.20 6.18 6.18 0.0M
2021-08-09 5.80 5.90 5.80 5.87 0.0M
2021-08-06 5.88 6.11 5.88 6.11 0.0M
2021-08-05 5.97 5.97 5.97 5.97 0.0M
2021-08-04 5.92 5.92 5.85 5.85 0.0M
2021-08-03 6.20 6.20 6.20 6.20 0.0M
2021-08-02 6.00 6.00 6.00 6.00 0.0M
2021-07-30 6.00 6.00 5.93 6.00 0.0M
2021-07-27 6.06 6.06 5.97 5.97 0.0M
2021-07-26 6.10 6.10 6.10 6.10 0.0M
2021-07-21 5.82 6.12 5.80 6.12 0.0M
2021-07-20 5.70 5.83 5.66 5.66 0.0M
2021-07-19 6.10 6.18 5.48 5.62 0.0M
2021-07-16 6.17 6.33 5.96 5.96 0.0M
2021-07-15 6.48 6.48 6.20 6.20 0.0M
2021-07-14 6.65 6.65 6.31 6.31 0.0M
2021-07-13 6.74 6.80 6.60 6.71 0.0M
2021-07-12 6.76 6.76 6.76 6.76 0.0M
2021-07-09 6.90 7.16 6.90 6.98 0.0M
2021-07-08 6.60 6.80 6.52 6.74 0.0M
2021-07-07 7.10 7.10 6.84 6.85 0.0M
2021-07-06 7.72 7.79 7.06 7.06 0.0M
2021-07-01 7.48 7.72 7.48 7.72 0.0M
2021-06-30 7.27 7.50 7.27 7.38 0.0M
2021-06-29 7.28 7.28 7.28 7.28 0.0M
2021-06-28 7.56 7.56 7.19 7.24 0.0M
2021-06-25 7.61 7.69 7.61 7.67 0.0M
2021-06-24 7.73 7.73 7.73 7.73 0.0M
2021-06-23 7.80 7.80 7.73 7.73 0.0M
2021-06-22 7.69 7.69 7.40 7.49 0.0M
2021-06-21 7.15 7.15 7.05 7.05 0.0M
2021-06-18 7.31 7.44 7.31 7.44 0.0M
2021-06-17 7.61 7.61 7.10 7.10 0.0M
2021-06-16 7.60 7.80 7.60 7.66 0.0M
2021-06-15 7.56 7.60 7.56 7.60 0.0M
2021-06-14 7.54 7.54 7.34 7.38 0.0M
2021-06-11 7.13 7.20 7.13 7.20 0.0M
2021-06-10 7.15 7.15 7.10 7.10 0.0M
2021-06-09 6.87 6.87 6.79 6.79 0.0M
2021-06-08 6.90 6.90 6.90 6.90 0.0M
2021-06-07 7.02 7.15 7.02 7.15 0.0M
2021-06-04 7.00 7.09 6.94 7.09 0.0M
2021-06-03 6.81 6.95 6.81 6.94 0.0M
2021-06-02 6.80 7.02 6.80 7.02 0.0M
2021-06-01 6.45 6.63 6.39 6.58 0.0M
2021-05-31 6.45 6.45 6.43 6.43 0.0M
2021-05-28 6.30 6.30 6.29 6.29 0.0M
2021-05-27 6.14 6.14 6.14 6.14 0.0M
2021-05-26 5.90 6.02 5.90 5.91 0.0M
2021-05-25 6.19 6.19 5.95 5.95 0.0M
2021-05-24 6.02 6.20 6.00 6.00 0.0M
2021-05-21 6.18 6.30 6.16 6.22 0.0M
2021-05-19 6.40 6.53 6.29 6.29 0.0M
2021-05-18 6.82 7.00 6.50 6.50 0.0M
2021-05-17 6.28 6.29 6.24 6.24 0.0M
2021-05-14 6.21 6.34 6.21 6.34 0.0M
2021-05-13 6.48 6.48 6.35 6.35 0.0M
2021-05-12 6.20 6.69 6.20 6.62 0.0M
2021-05-11 6.38 6.38 6.23 6.23 0.0M
2021-05-10 6.50 6.50 6.50 6.50 0.0M
2021-05-07 6.30 6.30 6.30 6.30 0.0M
2021-05-06 6.34 6.47 6.31 6.38 0.0M
2021-05-05 6.26 6.66 6.26 6.52 0.0M
2021-05-04 6.34 6.70 6.25 6.25 0.0M
2021-05-03 6.15 6.32 6.15 6.32 0.0M
2021-04-30 6.15 6.15 6.15 6.15 0.0M
2021-04-29 6.20 6.40 6.20 6.27 0.0M
2021-04-28 5.70 6.07 5.70 6.07 0.0M
2021-04-27 5.53 5.73 5.53 5.65 0.0M
2021-04-26 5.42 5.67 5.42 5.60 0.0M
2021-04-23 5.40 5.40 5.40 5.40 0.0M
2021-04-22 5.40 5.40 5.40 5.40 0.0M
2021-04-21 5.22 5.46 5.18 5.46 0.0M
2021-04-20 5.59 5.75 5.30 5.40 0.0M
2021-04-19 5.74 5.74 5.74 5.74 0.0M
2021-04-16 6.18 6.18 6.18 6.18 0.0M
2021-04-15 6.34 6.34 6.32 6.32 0.0M
2021-04-14 5.75 6.14 5.70 6.00 0.0M
2021-04-13 5.80 5.80 5.80 5.80 0.0M
2021-04-12 5.75 5.76 5.75 5.76 0.0M
2021-04-09 5.80 5.94 5.80 5.94 0.0M
2021-04-08 5.90 5.90 5.73 5.87 0.0M
2021-04-07 5.91 5.93 5.82 5.92 0.0M
2021-04-06 6.11 6.24 5.90 5.90 0.0M
2021-04-01 6.49 6.49 6.14 6.39 0.0M
2021-03-31 6.32 6.32 6.14 6.14 0.0M
2021-03-30 6.36 6.36 6.12 6.27 0.0M
2021-03-29 6.35 6.58 6.16 6.16 0.0M
2021-03-26 6.44 6.44 6.36 6.36 0.0M
2021-03-24 6.34 6.63 6.34 6.57 0.0M
2021-03-23 6.50 6.50 6.01 6.14 0.0M
2021-03-22 6.68 6.87 6.68 6.87 0.0M
2021-03-19 6.84 7.04 6.75 6.79 0.0M
2021-03-18 7.21 7.24 6.75 6.75 0.0M
2021-03-17 6.98 7.25 6.72 7.25 0.0M
2021-03-15 7.13 7.59 7.01 7.10 0.0M
2021-03-12 7.05 7.35 7.05 7.13 0.0M
2021-03-11 7.10 7.50 6.83 6.99 0.0M
2021-03-10 6.10 7.00 6.10 6.97 0.0M
2021-03-09 6.00 6.09 5.38 6.09 0.0M
2021-03-08 6.42 6.67 6.04 6.04 0.0M
2021-03-05 5.99 6.40 5.99 6.17 0.0M
2021-03-04 5.70 5.99 5.60 5.60 0.0M
2021-03-03 5.02 5.53 5.02 5.53 0.0M
2021-03-02 5.14 5.14 5.13 5.13 0.0M
2021-03-01 5.13 5.40 5.13 5.15 0.0M
2021-02-26 5.38 5.38 5.10 5.10 0.0M
2021-02-25 5.64 5.81 5.31 5.31 0.0M
2021-02-24 5.15 5.52 4.98 5.52 0.0M
2021-02-23 5.15 5.43 4.99 4.99 0.0M
2021-02-22 4.42 5.03 4.42 5.03 0.0M
2021-02-19 4.43 4.51 4.33 4.51 0.0M
2021-02-18 4.74 4.83 4.54 4.54 0.0M
2021-02-17 4.81 4.81 4.64 4.78 0.0M
2021-02-16 4.55 4.85 4.54 4.85 0.0M
2021-02-15 4.29 4.56 4.29 4.45 0.0M
2021-02-12 4.31 4.31 4.29 4.29 0.0M
2021-02-11 4.17 4.33 4.17 4.25 0.0M
2021-02-10 4.46 4.46 4.30 4.34 0.0M
2021-02-09 4.30 4.39 4.25 4.25 0.0M
2021-02-08 4.27 4.37 4.19 4.34 0.0M
2021-02-05 3.97 4.21 3.97 4.16 0.0M
2021-02-04 4.38 4.40 4.02 4.02 0.0M
2021-02-03 3.95 4.09 3.88 4.02 0.0M
2021-02-02 3.88 4.05 3.78 3.85 0.0M
2021-02-01 3.70 3.78 3.59 3.77 0.0M
2021-01-29 3.86 3.86 3.64 3.64 0.0M
2021-01-28 3.56 3.95 3.56 3.82 0.0M
2021-01-27 3.94 3.94 3.73 3.92 0.0M
2021-01-26 3.97 4.02 3.85 3.89 0.0M
2021-01-25 4.24 4.49 4.12 4.22 0.0M
2021-01-22 4.40 4.49 4.40 4.41 0.0M
2021-01-21 4.99 4.99 4.63 4.71 0.0M
2021-01-20 4.65 4.92 4.62 4.86 0.0M
2021-01-19 4.27 4.63 4.26 4.63 0.0M
2021-01-18 4.36 4.56 4.16 4.17 0.0M
2021-01-15 4.50 4.50 4.36 4.50 0.0M
2021-01-14 4.39 4.46 4.39 4.46 0.0M
2021-01-13 4.28 4.65 4.24 4.29 0.0M
2021-01-12 4.18 4.49 4.10 4.49 0.0M
2021-01-11 4.28 4.28 4.24 4.24 0.0M
2021-01-08 4.20 4.44 4.20 4.24 0.0M
2021-01-07 4.04 4.30 4.04 4.30 0.0M
2021-01-06 3.86 4.25 3.86 4.14 0.0M
2021-01-05 3.72 4.07 3.72 3.95 0.0M
2021-01-04 3.72 3.72 3.54 3.54 0.0M