Ventas

VTR
🏛️ ドイツ →
59.38
最終更新: 2025-10-01
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
2024-12-30 56.08 56.56 56.08 56.56 0.0M
2024-12-27 56.54 56.60 56.28 56.28 0.0M
2024-12-23 56.80 56.80 56.36 56.36 0.0M
2024-12-20 56.34 56.42 56.34 56.42 0.0M
2024-12-19 56.60 56.60 56.60 56.60 0.0M
2024-12-17 56.20 56.82 56.20 56.82 0.0M
2024-12-16 57.28 57.28 57.08 57.18 0.0M
2024-12-12 57.38 57.68 57.38 57.50 0.0M
2024-12-09 58.02 58.02 57.66 57.94 0.0M
2024-12-06 58.04 58.04 58.04 58.04 0.0M
2024-12-04 59.54 59.54 59.54 59.54 0.0M
2024-12-03 59.44 59.44 59.44 59.44 0.0M
2024-12-02 61.14 61.14 60.22 60.22 0.0M
2024-11-29 61.24 61.24 61.24 61.24 0.0M
2024-11-26 60.10 60.10 59.96 59.98 0.0M
2024-11-25 61.48 61.48 60.90 60.90 0.0M
2024-11-21 60.74 60.74 60.74 60.74 0.0M
2024-11-19 60.48 60.48 60.48 60.48 0.0M
2024-11-18 59.86 59.86 59.86 59.86 0.0M
2024-11-15 60.08 60.08 60.08 60.08 0.0M
2024-11-14 60.30 60.30 60.30 60.30 0.0M
2024-11-13 61.20 61.30 61.00 61.00 0.0M
2024-11-12 60.66 61.00 60.66 61.00 0.0M
2024-11-11 61.18 61.18 61.18 61.18 0.0M
2024-11-08 60.14 61.06 60.14 61.06 0.0M
2024-11-07 59.14 59.14 58.94 58.94 0.0M
2024-11-06 61.00 61.78 58.56 58.56 0.0M
2024-11-04 58.44 59.18 58.44 59.18 0.0M
2024-11-01 60.82 60.82 59.00 59.00 0.0M
2024-10-31 60.00 61.64 60.00 61.64 0.0M
2024-10-30 61.00 61.18 61.00 61.10 0.0M
2024-10-28 60.70 60.70 60.70 60.70 0.0M
2024-10-25 61.22 61.22 61.22 61.22 0.0M
2024-10-24 61.22 61.22 61.22 61.22 0.0M
2024-10-23 60.24 60.76 60.24 60.76 0.0M
2024-10-22 59.24 59.58 59.24 59.58 0.0M
2024-10-21 60.20 60.20 60.10 60.10 0.0M
2024-10-18 60.18 60.18 60.18 60.18 0.0M
2024-10-17 59.50 59.50 59.50 59.50 0.0M
2024-10-16 58.72 59.60 58.72 59.60 0.0M
2024-10-15 59.06 59.38 59.06 59.24 0.0M
2024-10-14 57.86 57.86 57.34 57.34 0.0M
2024-10-11 56.58 56.58 56.58 56.58 0.0M
2024-10-10 56.94 56.94 56.94 56.94 0.0M
2024-10-08 56.68 56.68 56.68 56.68 0.0M
2024-10-07 56.70 57.12 56.62 56.62 0.0M
2024-10-04 57.00 57.00 56.94 56.94 0.0M
2024-10-02 57.26 57.26 57.26 57.26 0.0M
2024-10-01 57.44 57.50 57.36 57.36 0.0M
2024-09-30 57.26 57.62 57.26 57.58 0.0M
2024-09-27 57.60 57.60 57.42 57.42 0.0M
2024-09-26 58.56 58.68 56.62 56.62 0.0M
2024-09-25 57.74 57.74 57.74 57.74 0.0M
2024-09-24 57.46 57.46 57.46 57.46 0.0M
2024-09-23 56.08 56.66 55.70 56.66 0.0M
2024-09-20 56.08 56.08 56.08 56.08 0.0M
2024-09-19 56.76 56.76 55.90 55.96 0.0M
2024-09-18 58.20 58.20 57.66 57.88 0.0M
2024-09-17 57.94 57.94 57.82 57.82 0.0M
2024-09-16 58.80 58.80 58.12 58.12 0.0M
2024-09-13 59.00 59.00 58.66 58.70 0.0M
2024-09-12 59.22 59.58 58.50 58.50 0.0M
2024-09-11 58.96 59.18 58.52 59.18 0.0M
2024-09-10 57.78 58.52 57.78 58.46 0.0M
2024-09-09 57.20 57.72 56.94 57.72 0.0M
2024-09-06 56.62 56.62 56.62 56.62 0.0M
2024-09-05 56.72 56.72 56.72 56.72 0.0M
2024-09-04 56.62 56.62 56.62 56.62 0.0M
2024-09-03 55.92 56.34 55.90 56.34 0.0M
2024-09-02 56.28 56.36 55.82 55.82 0.0M
2024-08-30 55.56 56.14 55.56 56.14 0.0M
2024-08-29 55.72 55.72 54.90 54.90 0.0M
2024-08-28 54.44 55.00 54.44 55.00 0.0M
2024-08-27 53.86 53.86 53.86 53.86 0.0M
2024-08-26 53.48 53.50 53.48 53.50 0.0M
2024-08-23 53.48 53.50 53.16 53.30 0.0M
2024-08-22 53.02 53.02 53.02 53.02 0.0M
2024-08-21 53.34 53.34 53.00 53.00 0.0M
2024-08-20 52.44 52.86 52.44 52.86 0.0M
2024-08-19 52.64 53.06 52.64 53.06 0.0M
2024-08-16 52.68 53.02 52.66 53.02 0.0M
2024-08-15 53.56 53.56 52.48 52.48 0.0M
2024-08-14 53.50 53.50 53.04 53.04 0.0M
2024-08-13 54.44 54.44 54.00 54.00 0.0M
2024-08-12 53.84 53.84 53.84 53.84 0.0M
2024-08-09 53.82 53.82 53.82 53.82 0.0M
2024-08-08 52.42 54.08 52.42 54.08 0.0M
2024-08-07 52.44 53.78 52.44 53.00 0.0M
2024-08-06 51.92 52.70 51.92 52.30 0.0M
2024-08-05 51.36 52.06 49.44 50.78 0.0M
2024-08-02 51.68 52.16 51.68 51.70 0.0M
2024-08-01 50.58 51.16 50.58 51.16 0.0M
2024-07-31 51.02 51.02 50.40 50.40 0.0M
2024-07-30 50.56 50.64 50.56 50.64 0.0M
2024-07-26 49.38 49.38 49.29 49.29 0.0M
2024-07-24 48.99 48.99 48.99 48.99 0.0M
2024-07-23 49.47 49.63 49.06 49.40 0.0M
2024-07-18 48.61 48.61 48.61 48.61 0.0M
2024-07-17 48.60 48.76 48.60 48.76 0.0M
2024-07-16 48.11 48.49 48.11 48.49 0.0M
2024-07-15 48.02 48.52 48.02 48.52 0.0M
2024-07-12 48.49 48.49 48.49 48.49 0.0M
2024-07-11 48.05 48.59 48.05 48.59 0.0M
2024-07-09 47.69 47.69 47.69 47.69 0.0M
2024-07-08 48.57 48.57 48.31 48.31 0.0M
2024-07-02 47.38 47.38 47.38 47.38 0.0M
2024-07-01 47.06 47.06 46.86 46.86 0.0M
2024-06-28 47.60 47.60 47.46 47.46 0.0M
2024-06-27 47.06 47.12 47.06 47.12 0.0M
2024-06-25 47.08 47.08 46.19 46.32 0.0M
2024-06-24 47.31 47.31 46.95 47.05 0.0M
2024-06-21 47.00 47.05 47.00 47.05 0.0M
2024-06-20 46.67 46.67 46.37 46.37 0.0M
2024-06-12 45.95 46.39 45.95 46.39 0.0M
2024-06-11 46.54 46.54 46.54 46.54 0.0M
2024-06-10 45.91 46.70 45.91 46.50 0.0M
2024-06-07 46.01 46.10 45.88 46.09 0.0M
2024-06-06 45.92 45.92 45.60 45.60 0.0M
2024-06-04 45.60 45.60 45.60 45.60 0.0M
2024-05-31 45.07 45.07 45.07 45.07 0.0M
2024-05-30 44.75 44.75 44.75 44.75 0.0M
2024-05-29 43.50 43.50 43.50 43.50 0.0M
2024-05-24 43.41 44.13 43.41 44.13 0.0M
2024-05-23 44.99 44.99 44.23 44.23 0.0M
2024-05-22 44.73 44.73 44.73 44.73 0.0M
2024-05-20 44.85 44.85 44.85 44.85 0.0M
2024-05-17 44.60 45.00 44.60 45.00 0.0M
2024-05-10 44.07 44.09 44.07 44.09 0.0M
2024-05-09 43.95 44.38 43.95 44.35 0.0M
2024-05-08 43.67 44.27 43.67 44.27 0.0M
2024-05-07 43.95 43.95 43.83 43.95 0.0M
2024-05-02 41.04 41.96 41.04 41.96 0.0M
2024-04-30 41.84 41.84 41.84 41.84 0.0M
2024-04-29 40.95 41.60 40.95 41.60 0.0M
2024-04-25 40.38 40.38 40.38 40.38 0.0M
2024-04-23 40.59 40.59 40.54 40.54 0.0M
2024-04-22 40.22 40.22 40.22 40.22 0.0M
2024-04-19 40.05 40.05 40.05 40.05 0.0M
2024-04-18 39.80 39.80 39.80 39.80 0.0M
2024-04-17 39.01 39.01 39.01 39.01 0.0M
2024-04-16 39.50 39.50 39.25 39.25 0.0M
2024-04-15 39.81 39.81 39.81 39.81 0.0M
2024-04-11 39.59 39.59 39.59 39.59 0.0M
2024-04-09 40.24 40.40 40.01 40.40 0.0M
2024-04-08 39.97 39.97 39.62 39.84 0.0M
2024-04-05 39.40 39.40 39.40 39.40 0.0M
2024-04-03 39.88 39.88 39.88 39.88 0.0M
2024-04-02 39.84 39.96 39.84 39.96 0.0M
2024-03-28 39.94 39.94 39.94 39.94 0.0M
2024-03-27 40.25 40.25 40.25 40.25 0.0M
2024-03-26 39.24 39.49 39.01 39.01 0.0M
2024-03-25 40.21 40.21 39.83 39.83 0.0M
2024-03-21 40.44 40.44 40.44 40.44 0.0M
2024-03-20 40.05 40.05 39.71 39.79 0.0M
2024-03-19 39.54 39.54 39.29 39.29 0.0M
2024-03-18 39.11 39.50 39.11 39.26 0.0M
2024-03-15 39.26 39.26 38.88 38.88 0.0M
2024-03-14 39.64 39.66 39.64 39.66 0.0M
2024-03-07 39.98 40.19 39.84 39.84 0.0M
2024-03-06 39.45 39.45 39.45 39.45 0.0M
2024-02-29 39.00 39.00 39.00 39.00 0.0M
2024-02-27 39.40 39.40 39.29 39.29 0.0M
2024-02-26 39.78 39.78 39.74 39.74 0.0M
2024-02-23 40.91 40.91 40.52 40.52 0.0M
2024-02-22 40.87 40.87 40.87 40.87 0.0M
2024-02-19 40.82 40.82 40.82 40.82 0.0M
2024-02-16 40.90 40.90 40.90 40.90 0.0M
2024-02-15 41.68 41.68 41.68 41.68 0.0M
2024-02-13 41.54 41.54 41.54 41.54 0.0M
2024-02-12 42.47 42.47 42.47 42.47 0.0M
2024-02-08 41.65 41.65 41.60 41.60 0.0M
2024-02-07 42.10 42.10 41.54 41.54 0.0M
2024-02-05 43.18 43.18 42.10 42.10 0.0M
2024-02-02 42.78 42.78 42.78 42.78 0.0M
2024-02-01 43.20 43.20 42.86 42.86 0.0M
2024-01-31 43.31 43.31 43.31 43.31 0.0M
2024-01-25 44.22 44.22 44.22 44.22 0.0M
2024-01-23 44.60 44.60 44.60 44.60 0.0M
2024-01-22 43.94 43.94 43.85 43.85 0.0M
2024-01-19 43.59 43.80 43.59 43.80 0.0M
2024-01-17 43.36 43.36 43.36 43.36 0.0M
2024-01-16 45.56 45.56 45.56 45.56 0.0M
2024-01-15 45.02 45.02 44.97 44.97 0.0M
2024-01-11 44.20 44.29 44.20 44.29 0.0M
2024-01-10 44.14 44.14 44.14 44.14 0.0M
2024-01-09 44.00 44.00 44.00 44.00 0.0M
2024-01-08 44.62 44.62 44.40 44.40 0.0M
2024-01-05 44.80 44.80 44.80 44.80 0.0M
2024-01-02 45.04 45.04 45.04 45.04 0.0M