VeriSign

VRSN
🏛️ ドイツ →
243.90
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
2022-12-30 191.36 192.28 191.36 192.28 0.0M
2022-12-29 190.48 191.60 189.98 191.60 0.0M
2022-12-28 192.32 192.32 191.44 191.44 0.0M
2022-12-27 191.10 192.20 190.94 192.20 0.0M
2022-12-23 192.00 192.82 189.84 189.84 0.0M
2022-12-21 191.20 192.44 191.20 192.44 0.0M
2022-12-20 189.66 189.66 189.66 189.66 0.0M
2022-12-19 187.96 187.96 187.96 187.96 0.0M
2022-12-16 186.60 187.24 186.60 187.24 0.0M
2022-12-15 188.70 189.16 188.20 188.26 0.0M
2022-12-14 190.18 190.64 189.60 189.60 0.0M
2022-12-13 190.02 196.26 190.02 190.56 0.0M
2022-12-12 187.12 187.12 187.12 187.12 0.0M
2022-12-09 187.22 188.24 185.72 186.80 0.0M
2022-12-08 186.16 187.08 186.16 187.08 0.0M
2022-12-07 189.14 189.14 186.86 186.86 0.0M
2022-12-06 187.06 187.06 187.06 187.06 0.0M
2022-12-05 190.36 190.36 189.00 189.00 0.0M
2022-12-02 194.52 194.52 191.96 191.96 0.0M
2022-12-01 191.92 194.00 191.04 193.86 0.0M
2022-11-30 189.40 192.00 189.40 192.00 0.0M
2022-11-29 191.88 191.88 188.02 188.02 0.0M
2022-11-28 190.84 190.84 190.84 190.84 0.0M
2022-11-24 191.36 191.62 191.36 191.62 0.0M
2022-11-23 191.52 191.84 191.52 191.84 0.0M
2022-11-22 190.62 192.24 190.62 192.24 0.0M
2022-11-21 188.50 188.50 188.50 188.50 0.0M
2022-11-18 189.12 190.22 189.12 190.22 0.0M
2022-11-17 190.08 190.60 188.66 189.90 0.0M
2022-11-16 187.82 189.04 187.82 189.04 0.0M
2022-11-15 184.88 186.88 184.22 186.88 0.0M
2022-11-14 186.20 186.22 185.96 185.96 0.0M
2022-11-11 185.32 186.28 185.32 186.28 0.0M
2022-11-10 183.64 186.50 183.64 186.50 0.0M
2022-11-08 178.16 181.94 178.16 181.94 0.0M
2022-11-07 177.92 178.64 176.96 176.96 0.0M
2022-11-04 184.74 187.42 177.52 177.94 0.0M
2022-11-03 190.08 190.08 186.28 186.28 0.0M
2022-11-02 190.48 190.48 190.48 190.48 0.0M
2022-11-01 202.70 204.00 200.40 200.40 0.0M
2022-10-31 204.15 204.90 202.90 203.30 0.0M
2022-10-28 184.84 203.90 184.40 203.90 0.0M
2022-10-27 183.34 184.44 183.34 184.44 0.0M
2022-10-26 185.70 188.88 185.70 188.88 0.0M
2022-10-25 185.56 186.30 185.46 186.30 0.0M
2022-10-24 181.74 181.74 181.74 181.74 0.0M
2022-10-21 181.70 181.70 178.72 178.72 0.0M
2022-10-20 184.16 184.16 184.16 184.16 0.0M
2022-10-19 186.80 187.20 183.70 183.70 0.0M
2022-10-18 185.12 185.12 184.66 184.94 0.0M
2022-10-17 180.40 181.20 180.40 181.20 0.0M
2022-10-13 177.72 177.72 177.72 177.72 0.0M
2022-10-11 181.20 181.20 181.00 181.00 0.0M
2022-10-10 181.20 181.20 181.20 181.20 0.0M
2022-10-07 185.34 185.34 185.34 185.34 0.0M
2022-10-06 184.78 185.16 184.78 185.16 0.0M
2022-10-05 186.40 186.40 186.40 186.40 0.0M
2022-10-04 184.28 184.36 183.58 183.58 0.0M
2022-10-03 177.52 177.52 177.52 177.52 0.0M
2022-09-29 180.16 180.16 178.54 178.54 0.0M
2022-09-28 180.30 180.30 180.30 180.30 0.0M
2022-09-27 182.58 182.58 182.58 182.58 0.0M
2022-09-26 178.04 178.04 178.04 178.04 0.0M
2022-09-23 178.66 178.66 176.20 176.20 0.0M
2022-09-22 180.74 180.74 178.34 178.34 0.0M
2022-09-21 180.06 181.62 180.06 181.62 0.0M
2022-09-19 175.06 175.06 173.20 174.90 0.0M
2022-09-16 171.98 171.98 171.98 171.98 0.0M
2022-09-15 180.10 180.10 176.86 176.86 0.0M
2022-09-14 177.62 177.62 177.62 177.62 0.0M
2022-09-13 181.20 181.20 181.20 181.20 0.0M
2022-09-12 188.24 188.38 187.00 187.00 0.0M
2022-09-09 188.90 188.90 188.90 188.90 0.0M
2022-09-08 185.60 185.60 185.60 185.60 0.0M
2022-09-07 184.42 184.78 184.42 184.44 0.0M
2022-09-05 181.90 183.26 181.90 183.26 0.0M
2022-09-02 183.18 183.38 183.18 183.38 0.0M
2022-09-01 180.40 182.84 178.74 182.84 0.0M
2022-08-31 182.30 182.30 181.00 181.00 0.0M
2022-08-30 183.10 183.10 183.10 183.10 0.0M
2022-08-29 184.60 186.04 184.60 184.64 0.0M
2022-08-26 191.40 191.40 189.10 189.10 0.0M
2022-08-25 194.36 194.40 194.36 194.40 0.0M
2022-08-24 195.70 195.70 194.00 195.70 0.0M
2022-08-23 197.92 197.92 197.92 197.92 0.0M
2022-08-22 199.86 199.86 199.86 199.86 0.0M
2022-08-19 204.65 204.65 199.12 201.10 0.0M
2022-08-18 200.90 204.00 200.90 204.00 0.0M
2022-08-17 199.60 201.10 198.78 201.10 0.0M
2022-08-16 201.75 203.45 201.30 201.30 0.0M
2022-08-15 196.26 200.00 195.54 200.00 0.0M
2022-08-12 191.30 195.36 191.30 195.36 0.0M
2022-08-11 195.98 195.98 191.64 191.64 0.0M
2022-08-10 192.22 193.90 192.20 193.06 0.0M
2022-08-09 193.36 193.36 192.22 192.22 0.0M
2022-08-08 196.48 197.90 194.28 194.28 0.0M
2022-08-05 191.96 194.30 191.82 191.82 0.0M
2022-08-04 191.10 192.62 191.10 191.36 0.0M
2022-08-03 191.62 193.20 191.62 193.18 0.0M
2022-08-02 186.56 190.00 186.56 190.00 0.0M
2022-08-01 184.00 186.72 183.80 186.72 0.0M
2022-07-29 180.64 185.62 178.32 185.62 0.0M
2022-07-28 176.04 176.04 176.04 176.04 0.0M
2022-07-27 176.30 176.30 176.30 176.30 0.0M
2022-07-26 178.70 178.70 175.84 175.84 0.0M
2022-07-25 182.74 182.74 176.50 176.50 0.0M
2022-07-22 182.96 182.96 179.90 179.90 0.0M
2022-07-21 180.48 182.18 177.60 182.18 0.0M
2022-07-20 177.54 179.78 177.54 179.78 0.0M
2022-07-19 171.70 171.70 171.70 171.70 0.0M
2022-07-18 175.40 175.40 175.40 175.40 0.0M
2022-07-15 174.68 175.32 174.68 175.32 0.0M
2022-07-12 175.00 175.00 175.00 175.00 0.0M
2022-07-08 175.50 175.50 175.00 175.00 0.0M
2022-07-07 174.20 175.00 172.46 175.00 0.0M
2022-07-06 170.94 170.94 169.98 170.40 0.0M
2022-07-05 165.76 165.76 165.28 165.28 0.0M
2022-07-01 159.58 159.58 159.58 159.58 0.0M
2022-06-30 158.42 158.42 158.42 158.42 0.0M
2022-06-29 155.70 155.70 155.70 155.70 0.0M
2022-06-28 160.60 160.60 160.60 160.60 0.0M
2022-06-27 161.26 161.60 158.52 160.66 0.0M
2022-06-24 157.40 160.00 156.28 160.00 0.0M
2022-06-23 150.18 154.52 150.18 154.52 0.0M
2022-06-22 150.04 150.04 150.04 150.04 0.0M
2022-06-21 154.04 154.04 153.54 153.78 0.0M
2022-06-20 150.38 152.40 149.88 152.40 0.0M
2022-06-17 148.60 149.86 148.60 149.86 0.0M
2022-06-16 155.46 155.46 151.00 151.00 0.0M
2022-06-15 155.18 157.44 155.12 157.08 0.0M
2022-06-14 157.28 157.28 155.00 155.00 0.0M
2022-06-13 159.62 159.62 157.30 158.22 0.0M
2022-06-10 164.56 164.56 164.56 164.56 0.0M
2022-06-09 165.46 165.46 164.00 164.00 0.0M
2022-06-08 167.80 167.80 166.08 166.08 0.0M
2022-06-07 165.14 165.86 163.98 165.86 0.0M
2022-06-03 168.80 168.80 166.80 166.80 0.0M
2022-06-02 162.78 169.70 162.78 169.70 0.0M
2022-06-01 163.80 163.80 163.16 163.16 0.0M
2022-05-31 161.96 163.74 161.96 162.72 0.0M
2022-05-30 166.46 166.46 164.36 164.36 0.0M
2022-05-27 160.66 164.32 160.66 164.32 0.0M
2022-05-26 159.94 161.66 159.94 161.66 0.0M
2022-05-25 157.36 161.00 157.36 160.64 0.0M
2022-05-24 154.20 155.44 153.56 153.76 0.0M
2022-05-23 158.94 158.94 155.34 155.34 0.0M
2022-05-20 156.96 156.96 151.76 151.76 0.0M
2022-05-19 152.76 154.88 152.76 154.88 0.0M
2022-05-18 157.00 157.28 157.00 157.28 0.0M
2022-05-17 159.46 161.60 158.38 158.38 0.0M
2022-05-16 157.90 158.58 157.70 158.18 0.0M
2022-05-13 161.78 161.78 161.78 161.78 0.0M
2022-05-12 157.30 159.02 157.30 157.74 0.0M
2022-05-11 159.92 162.02 158.50 160.48 0.0M
2022-05-10 157.66 160.42 157.66 159.64 0.0M
2022-05-09 162.70 162.96 157.02 157.02 0.0M
2022-05-06 166.08 166.08 162.26 163.22 0.0M
2022-05-05 175.92 177.62 165.50 166.30 0.0M
2022-05-04 173.70 175.00 171.06 175.00 0.0M
2022-05-03 166.38 173.94 165.50 173.94 0.0M
2022-05-02 171.36 171.36 165.64 167.28 0.0M
2022-04-29 196.82 196.82 169.30 169.48 0.0M
2022-04-28 195.78 196.88 195.78 196.44 0.0M
2022-04-27 194.60 194.60 194.60 194.60 0.0M
2022-04-26 196.12 196.12 196.12 196.12 0.0M
2022-04-25 188.96 195.34 188.96 195.34 0.0M
2022-04-22 196.52 196.52 191.06 191.06 0.0M
2022-04-21 201.55 203.95 197.24 197.24 0.0M
2022-04-20 201.25 201.25 201.25 201.25 0.0M
2022-04-19 198.14 198.14 198.06 198.06 0.0M
2022-04-14 196.82 199.54 196.82 199.54 0.0M
2022-04-13 198.00 198.00 198.00 198.00 0.0M
2022-04-12 196.28 196.28 196.28 196.28 0.0M
2022-04-11 198.14 200.85 197.08 197.08 0.0M
2022-04-08 202.45 205.35 202.45 205.35 0.0M
2022-04-07 203.20 203.30 201.30 203.30 0.0M
2022-04-06 202.35 202.35 200.85 200.85 0.0M
2022-04-05 207.25 209.30 205.50 205.50 0.0M
2022-04-04 203.30 208.00 203.30 206.25 0.0M
2022-04-01 202.80 203.65 201.50 201.50 0.0M
2022-03-31 202.00 202.90 202.00 202.50 0.0M
2022-03-30 197.20 197.45 195.20 197.45 0.0M
2022-03-29 200.60 200.60 199.20 200.40 0.0M
2022-03-28 197.25 197.85 197.25 197.85 0.0M
2022-03-25 195.00 195.25 195.00 195.25 0.0M
2022-03-24 193.85 195.20 193.85 195.20 0.0M
2022-03-22 194.00 196.90 194.00 196.90 0.0M
2022-03-21 198.05 198.05 194.40 194.40 0.0M
2022-03-18 191.05 199.05 191.05 199.05 0.0M
2022-03-17 185.80 190.75 185.30 190.75 0.0M
2022-03-16 188.50 188.50 188.45 188.45 0.0M
2022-03-15 179.70 185.85 179.60 185.85 0.0M
2022-03-14 186.35 186.35 181.60 181.60 0.0M
2022-03-11 192.50 192.50 190.15 190.15 0.0M
2022-03-09 191.65 192.85 187.50 187.50 0.0M
2022-03-08 196.30 198.45 193.95 193.95 0.0M
2022-03-07 198.25 199.55 198.25 199.55 0.0M
2022-03-04 198.85 199.50 196.90 198.75 0.0M
2022-03-03 197.10 198.80 195.10 197.35 0.0M
2022-03-02 193.70 196.55 193.70 196.55 0.0M
2022-03-01 191.35 194.80 190.75 194.80 0.0M
2022-02-28 188.45 190.60 187.65 190.25 0.0M
2022-02-25 187.60 189.65 187.60 189.65 0.0M
2022-02-24 177.35 186.50 174.70 186.50 0.0M
2022-02-23 181.85 181.85 179.75 179.75 0.0M
2022-02-22 179.85 183.80 179.85 183.80 0.0M
2022-02-21 181.00 181.00 179.75 179.95 0.0M
2022-02-17 184.65 185.80 182.20 182.20 0.0M
2022-02-16 190.50 190.90 185.10 185.20 0.0M
2022-02-15 191.75 192.00 189.25 190.20 0.0M
2022-02-14 186.50 189.90 185.30 189.90 0.0M
2022-02-11 186.30 193.25 185.40 190.10 0.0M
2022-02-10 192.05 192.05 187.00 187.00 0.0M
2022-02-09 191.90 191.90 190.65 191.30 0.0M
2022-02-08 188.55 188.55 188.50 188.50 0.0M
2022-02-07 190.50 190.50 190.50 190.50 0.0M
2022-02-04 193.90 193.90 188.60 190.20 0.0M
2022-02-03 194.50 197.60 191.75 191.75 0.0M
2022-02-02 193.85 197.55 190.80 197.55 0.0M
2022-02-01 194.45 194.45 192.05 192.05 0.0M
2022-01-31 190.70 192.00 190.70 192.00 0.0M
2022-01-28 187.25 189.10 183.50 185.40 0.0M
2022-01-27 186.00 188.10 186.00 188.10 0.0M
2022-01-26 190.50 191.05 185.10 185.10 0.0M
2022-01-25 192.60 192.60 186.00 189.95 0.0M
2022-01-24 191.15 194.60 187.90 194.60 0.0M
2022-01-21 190.90 193.25 189.40 192.00 0.0M
2022-01-20 190.60 190.60 190.60 190.60 0.0M
2022-01-19 191.40 196.00 191.40 195.85 0.0M
2022-01-18 196.05 196.60 194.05 195.00 0.0M
2022-01-17 198.85 198.85 195.80 197.45 0.0M
2022-01-14 199.25 199.35 199.00 199.00 0.0M
2022-01-13 206.70 209.10 200.20 200.20 0.0M
2022-01-11 207.30 207.30 207.30 207.30 0.0M
2022-01-10 208.50 208.50 206.20 206.20 0.0M
2022-01-07 214.00 214.00 211.10 211.60 0.0M
2022-01-06 213.80 213.80 213.80 213.80 0.0M
2022-01-05 219.80 219.90 215.60 215.60 0.0M
2022-01-04 224.00 225.20 221.40 221.40 0.0M
2022-01-03 224.50 224.90 224.10 224.10 0.0M