Ventas

VTR
🏛️ ドイツ →
58.96
最終更新: 2025-09-30
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
22:00 58.46 58.46 58.46 58.46 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 58.28 58.96 58.28 58.96 0.0M
2025-09-26 58.24 58.24 58.24 58.24 0.0M
2025-09-25 58.46 58.46 58.46 58.46 0.0M
2025-09-24 57.86 58.24 57.86 58.24 0.0M
2025-09-23 57.20 57.34 57.18 57.28 0.0M
2025-09-22 57.32 57.32 57.02 57.02 0.0M
2025-09-19 57.32 57.32 57.32 57.32 0.0M
2025-09-18 58.16 58.16 58.16 58.16 0.0M
2025-09-17 57.70 57.84 57.70 57.84 0.0M
2025-09-16 58.94 58.94 58.94 58.94 0.0M
2025-09-15 59.80 59.80 59.22 59.22 0.0M
2025-09-12 59.42 59.42 59.42 59.42 0.0M
2025-09-11 59.00 59.00 59.00 59.00 0.0M
2025-09-10 59.20 59.20 59.20 59.20 0.0M
2025-09-09 57.72 57.72 57.72 57.72 0.0M
2025-09-08 58.28 58.28 57.90 57.90 0.0M
2025-09-05 57.96 57.96 57.96 57.96 0.0M
2025-09-04 58.12 58.12 58.12 58.12 0.0M
2025-09-03 57.88 57.88 57.88 57.88 0.0M
2025-09-02 57.90 58.44 57.90 57.98 0.0M
2025-09-01 58.36 58.36 57.78 57.78 0.0M
2025-08-29 58.22 58.22 58.22 58.22 0.0M
2025-08-28 58.46 58.46 58.46 58.46 0.0M
2025-08-27 57.92 57.92 57.92 57.92 0.0M
2025-08-26 57.86 58.04 57.86 58.04 0.0M
2025-08-25 58.04 58.20 58.02 58.02 0.0M
2025-08-22 59.64 59.64 59.64 59.64 0.0M
2025-08-21 59.48 59.48 59.48 59.48 0.0M
2025-08-20 58.58 58.58 58.58 58.58 0.0M
2025-08-19 58.36 58.36 58.36 58.36 0.0M
2025-08-18 57.46 58.10 57.46 58.10 0.0M
2025-08-15 58.52 58.52 58.52 58.52 0.0M
2025-08-14 57.96 57.96 57.96 57.96 0.0M
2025-08-13 58.34 58.34 58.34 58.34 0.0M
2025-08-12 57.74 57.74 57.74 57.74 0.0M
2025-08-11 58.66 59.34 58.62 59.34 0.0M
2025-08-08 59.30 59.30 59.30 59.30 0.0M
2025-08-07 59.00 59.00 58.86 58.86 0.0M
2025-08-06 59.40 59.40 59.40 59.40 0.0M
2025-08-05 59.04 59.34 59.04 59.34 0.0M
2025-08-04 58.36 58.36 58.36 58.36 0.0M
2025-08-01 58.64 58.64 57.54 57.54 0.0M
2025-07-31 57.74 57.82 57.64 57.82 0.0M
2025-07-30 58.58 58.58 58.58 58.58 0.0M
2025-07-29 57.04 57.74 57.04 57.74 0.0M
2025-07-28 56.72 56.72 56.12 56.12 0.0M
2025-07-25 57.60 57.60 57.60 57.60 0.0M
2025-07-24 57.10 57.10 57.10 57.10 0.0M
2025-07-23 57.18 57.18 57.00 57.00 0.0M
2025-07-22 56.54 56.54 56.54 56.54 0.0M
2025-07-21 56.90 56.90 56.90 56.90 0.0M
2025-07-18 56.64 56.64 56.64 56.64 0.0M
2025-07-17 56.40 56.40 56.40 56.40 0.0M
2025-07-16 55.70 55.70 55.70 55.70 0.0M
2025-07-15 56.44 56.44 56.44 56.44 0.0M
2025-07-14 56.22 56.22 56.22 56.22 0.0M
2025-07-11 55.40 55.40 55.40 55.40 0.0M
2025-07-10 54.12 54.12 54.12 54.12 0.0M
2025-07-09 53.56 53.56 53.56 53.56 0.0M
2025-07-08 53.52 53.52 53.52 53.52 0.0M
2025-07-07 53.08 53.92 53.08 53.64 0.0M
2025-07-04 53.10 53.10 53.10 53.10 0.0M
2025-07-03 53.54 53.54 53.54 53.54 0.0M
2025-07-02 53.26 53.26 53.26 53.26 0.0M
2025-07-01 53.80 53.80 53.36 53.36 0.0M
2025-06-30 53.60 53.60 53.60 53.60 0.0M
2025-06-26 53.94 53.94 53.94 53.94 0.0M
2025-06-24 54.88 54.88 54.70 54.70 0.0M
2025-06-23 54.40 55.36 54.40 54.96 0.0M
2025-06-20 54.26 54.26 54.26 54.26 0.0M
2025-06-18 54.38 54.38 54.38 54.38 0.0M
2025-06-16 55.66 55.66 55.30 55.30 0.0M
2025-06-09 55.86 55.86 55.86 55.86 0.0M
2025-06-06 55.36 55.36 55.30 55.30 0.0M
2025-06-04 55.78 55.78 55.78 55.78 0.0M
2025-06-03 55.54 55.54 55.54 55.54 0.0M
2025-06-02 56.24 56.24 55.44 55.44 0.0M
2025-05-29 57.10 57.10 56.64 56.64 0.0M
2025-05-26 56.58 56.60 56.58 56.60 0.0M
2025-05-23 56.54 56.54 56.28 56.28 0.0M
2025-05-22 56.46 56.46 56.22 56.22 0.0M
2025-05-21 57.10 57.10 56.64 56.64 0.0M
2025-05-20 58.50 58.50 58.50 58.50 0.0M
2025-05-19 57.68 58.10 57.68 58.10 0.0M
2025-05-16 57.86 57.86 57.86 57.86 0.0M
2025-05-15 56.82 56.82 56.82 56.82 0.0M
2025-05-14 56.68 56.68 56.68 56.68 0.0M
2025-05-13 58.16 58.16 57.30 57.30 0.0M
2025-05-12 58.22 58.22 58.22 58.22 0.0M
2025-05-08 58.64 58.64 58.04 58.04 0.0M
2025-05-07 57.94 58.56 57.94 58.14 0.0M
2025-05-05 58.02 58.64 58.02 58.64 0.0M
2025-05-02 58.08 58.08 57.32 57.36 0.0M
2025-04-30 60.58 60.58 60.58 60.58 0.0M
2025-04-29 60.70 60.70 60.54 60.54 0.0M
2025-04-28 59.90 59.90 59.90 59.90 0.0M
2025-04-25 60.06 60.06 60.06 60.06 0.0M
2025-04-24 59.74 60.32 59.74 60.32 0.0M
2025-04-23 60.88 60.88 60.12 60.12 0.0M
2025-04-22 59.44 59.44 59.44 59.44 0.0M
2025-04-17 59.86 59.86 59.86 59.86 0.0M
2025-04-16 60.06 60.06 60.06 60.06 0.0M
2025-04-15 59.86 59.86 59.08 59.08 0.0M
2025-04-14 58.32 59.56 58.32 59.56 0.0M
2025-04-11 57.24 58.26 57.24 58.26 0.0M
2025-04-10 59.86 59.86 58.42 58.42 0.0M
2025-04-09 56.38 56.98 56.20 56.98 0.0M
2025-04-08 59.36 60.16 59.36 60.16 0.0M
2025-04-07 57.26 59.46 57.26 59.46 0.0M
2025-04-04 62.40 62.40 61.06 61.06 0.0M
2025-04-03 63.02 63.52 63.02 63.04 0.0M
2025-04-02 63.70 64.20 63.70 63.88 0.0M
2025-04-01 63.84 64.10 63.84 64.10 0.0M
2025-03-31 63.38 64.08 63.26 63.26 0.0M
2025-03-28 62.90 63.68 62.90 63.68 0.0M
2025-03-26 62.70 62.70 62.70 62.70 0.0M
2025-03-25 63.04 63.04 63.04 63.04 0.0M
2025-03-24 62.24 63.54 62.24 63.32 0.0M
2025-03-21 62.04 62.04 62.04 62.04 0.0M
2025-03-20 62.12 62.78 62.12 62.58 0.0M
2025-03-19 62.40 62.40 62.40 62.40 0.0M
2025-03-18 62.22 62.98 62.14 62.14 0.0M
2025-03-17 61.40 62.82 61.40 62.80 0.0M
2025-03-13 60.94 60.94 60.94 60.94 0.0M
2025-03-12 61.12 61.12 60.60 60.90 0.0M
2025-03-10 62.68 62.68 61.98 61.98 0.0M
2025-03-07 62.30 62.82 62.20 62.20 0.0M
2025-03-05 65.10 65.10 64.18 64.84 0.0M
2025-03-04 66.24 66.36 66.24 66.36 0.0M
2025-02-28 66.00 66.00 66.00 66.00 0.0M
2025-02-25 64.40 65.02 64.40 64.84 0.0M
2025-02-24 63.62 64.52 63.62 64.52 0.0M
2025-02-21 63.90 63.90 63.90 63.90 0.0M
2025-02-20 63.86 64.00 63.80 63.80 0.0M
2025-02-19 63.60 63.60 63.60 63.60 0.0M
2025-02-18 63.40 64.06 63.40 64.06 0.0M
2025-02-17 63.80 63.80 63.78 63.78 0.0M
2025-02-14 61.62 61.62 61.62 61.62 0.0M
2025-02-13 59.28 59.28 59.28 59.28 0.0M
2025-02-11 57.22 57.22 57.22 57.22 0.0M
2025-02-10 57.72 57.72 57.72 57.72 0.0M
2025-02-07 58.22 58.22 58.22 58.22 0.0M
2025-02-06 58.52 58.54 58.52 58.54 0.0M
2025-02-04 58.94 58.94 58.16 58.16 0.0M
2025-02-03 57.90 59.32 57.90 59.32 0.0M
2025-01-30 57.26 57.26 57.26 57.26 0.0M
2025-01-29 57.70 57.70 57.70 57.70 0.0M
2025-01-27 57.84 58.86 57.70 58.86 0.0M
2025-01-24 56.28 56.28 56.28 56.28 0.0M
2025-01-23 56.40 56.40 56.14 56.14 0.0M
2025-01-22 56.60 56.60 56.60 56.60 0.0M
2025-01-17 57.08 57.20 57.06 57.20 0.0M
2025-01-16 56.74 56.74 56.16 56.16 0.0M
2025-01-15 56.70 56.70 56.70 56.70 0.0M
2025-01-13 55.82 55.82 55.82 55.82 0.0M
2025-01-10 56.24 56.24 56.24 56.24 0.0M
2025-01-08 55.12 55.64 55.12 55.64 0.0M
2025-01-07 55.34 55.34 55.00 55.10 0.0M
2025-01-03 56.68 56.68 56.56 56.56 0.0M
2025-01-02 57.18 57.58 56.38 56.38 0.0M