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
2024-12-30 196.15 208.00 196.00 201.30 0.0M
2024-12-27 195.35 197.45 193.45 194.75 0.0M
2024-12-23 193.40 196.25 190.20 191.60 0.0M
2024-12-20 185.25 192.60 184.30 190.15 0.0M
2024-12-19 183.75 184.75 183.00 183.45 0.0M
2024-12-18 185.30 185.65 185.30 185.65 0.0M
2024-12-17 184.85 186.05 183.95 185.70 0.0M
2024-12-16 187.35 188.60 187.35 187.90 0.0M
2024-12-13 190.35 190.35 187.40 187.60 0.0M
2024-12-12 189.25 190.00 189.25 189.95 0.0M
2024-12-11 190.75 192.15 190.70 191.10 0.0M
2024-12-10 189.05 190.85 189.05 190.85 0.0M
2024-12-09 182.50 191.30 182.50 190.20 0.0M
2024-12-06 178.10 181.75 178.10 181.75 0.0M
2024-12-05 177.80 178.00 177.80 178.00 0.0M
2024-12-03 181.15 181.40 181.15 181.40 0.0M
2024-12-02 177.00 182.20 177.00 182.20 0.0M
2024-11-29 182.40 182.70 180.40 180.50 0.0M
2024-11-28 181.55 183.05 181.55 182.90 0.0M
2024-11-27 175.70 183.00 174.70 183.00 0.0M
2024-11-26 172.75 176.05 172.75 176.05 0.0M
2024-11-25 174.45 174.55 172.70 172.70 0.0M
2024-11-22 178.10 178.10 178.10 178.10 0.0M
2024-11-21 171.55 176.20 171.55 176.20 0.0M
2024-11-20 168.55 169.15 168.55 169.15 0.0M
2024-11-19 168.85 169.80 167.40 169.80 0.0M
2024-11-18 172.25 172.25 168.40 168.40 0.0M
2024-11-15 173.60 175.50 173.60 175.50 0.0M
2024-11-14 174.75 175.75 174.45 175.75 0.0M
2024-11-13 172.75 173.60 172.75 173.60 0.0M
2024-11-12 173.45 173.45 173.45 173.45 0.0M
2024-11-08 173.35 173.35 172.10 172.10 0.0M
2024-11-07 174.45 174.45 172.15 172.50 0.0M
2024-11-06 169.10 172.25 168.30 172.25 0.0M
2024-11-05 164.45 164.45 164.45 164.45 0.0M
2024-11-04 161.55 162.85 161.55 161.65 0.0M
2024-11-01 161.60 163.85 161.60 162.75 0.0M
2024-10-31 162.65 163.70 161.75 161.95 0.0M
2024-10-30 164.10 164.80 162.45 163.40 0.0M
2024-10-29 166.05 166.05 166.05 166.05 0.0M
2024-10-28 168.25 168.40 166.00 166.00 0.0M
2024-10-25 172.05 175.50 170.80 175.50 0.0M
2024-10-24 172.90 172.90 172.90 172.90 0.0M
2024-10-23 173.80 173.80 171.90 172.30 0.0M
2024-10-22 171.80 171.80 171.50 171.60 0.0M
2024-10-21 172.00 173.15 172.00 173.00 0.0M
2024-10-17 172.40 172.95 170.50 170.50 0.0M
2024-10-16 173.50 173.50 171.80 172.35 0.0M
2024-10-15 173.45 174.15 173.45 174.15 0.0M
2024-10-14 172.65 172.65 171.80 171.80 0.0M
2024-10-11 170.10 171.75 170.10 171.75 0.0M
2024-10-10 169.95 169.95 169.95 169.95 0.0M
2024-10-09 168.00 170.00 168.00 169.40 0.0M
2024-10-07 170.60 170.60 169.05 170.50 0.0M
2024-10-02 169.30 170.55 169.30 169.55 0.0M
2024-10-01 171.25 171.25 167.80 167.80 0.0M
2024-09-30 171.00 171.00 169.15 170.15 0.0M
2024-09-27 167.65 170.30 167.65 170.15 0.0M
2024-09-26 164.95 166.80 164.95 166.65 0.0M
2024-09-25 163.10 163.40 163.10 163.40 0.0M
2024-09-24 163.05 165.00 163.05 165.00 0.0M
2024-09-23 163.50 163.95 162.45 162.45 0.0M
2024-09-20 163.75 163.75 163.25 163.25 0.0M
2024-09-19 164.15 164.50 162.85 164.50 0.0M
2024-09-17 163.90 165.30 163.90 165.30 0.0M
2024-09-16 164.00 168.35 164.00 168.35 0.0M
2024-09-13 163.05 163.05 161.65 161.65 0.0M
2024-09-12 164.45 164.45 164.45 164.45 0.0M
2024-09-11 164.05 164.05 164.05 164.05 0.0M
2024-09-10 163.75 163.75 163.55 163.55 0.0M
2024-09-09 166.20 166.20 164.60 165.15 0.0M
2024-09-06 165.45 165.45 163.75 163.75 0.0M
2024-09-05 164.35 164.35 164.35 164.35 0.0M
2024-09-04 166.60 166.60 166.60 166.60 0.0M
2024-09-03 165.65 168.60 165.65 168.60 0.0M
2024-09-02 166.10 166.45 165.70 165.70 0.0M
2024-08-30 165.65 165.95 164.65 165.95 0.0M
2024-08-28 162.40 163.00 162.40 163.00 0.0M
2024-08-27 162.00 162.00 162.00 162.00 0.0M
2024-08-23 163.45 163.55 159.50 159.50 0.0M
2024-08-22 162.00 162.00 161.95 161.95 0.0M
2024-08-21 161.60 163.75 160.10 163.75 0.0M
2024-08-20 166.00 166.75 162.50 162.50 0.0M
2024-08-19 163.20 164.60 162.10 164.60 0.0M
2024-08-16 162.00 162.10 161.45 161.95 0.0M
2024-08-15 160.20 161.90 159.60 161.80 0.0M
2024-08-14 158.30 158.60 157.80 158.60 0.0M
2024-08-13 158.75 158.80 158.75 158.80 0.0M
2024-08-09 161.85 163.55 160.50 160.50 0.0M
2024-08-08 159.70 160.75 158.75 160.75 0.0M
2024-08-07 163.75 163.75 160.70 160.70 0.0M
2024-08-06 165.10 165.65 164.20 164.20 0.0M
2024-08-05 162.20 169.00 162.20 165.00 0.0M
2024-08-02 172.55 172.80 171.35 172.80 0.0M
2024-08-01 174.95 174.95 173.00 173.00 0.0M
2024-07-31 172.80 172.80 172.80 172.80 0.0M
2024-07-30 171.80 173.55 171.50 173.05 0.0M
2024-07-29 175.00 175.00 173.00 173.00 0.0M
2024-07-26 163.75 166.55 163.75 166.55 0.0M
2024-07-25 162.15 164.20 161.00 162.75 0.0M
2024-07-24 160.45 161.00 160.45 161.00 0.0M
2024-07-23 162.75 164.20 162.25 162.25 0.0M
2024-07-22 162.75 164.00 162.75 164.00 0.0M
2024-07-19 162.90 162.90 162.65 162.65 0.0M
2024-07-18 165.10 165.55 165.10 165.55 0.0M
2024-07-17 164.75 164.75 160.35 164.10 0.0M
2024-07-16 161.80 161.80 161.80 161.80 0.0M
2024-07-15 164.50 164.50 163.65 163.65 0.0M
2024-07-12 162.10 162.10 161.05 161.05 0.0M
2024-07-11 161.55 161.55 161.55 161.55 0.0M
2024-07-10 160.05 160.55 160.00 160.55 0.0M
2024-07-09 162.25 162.30 160.60 161.30 0.0M
2024-07-08 163.60 163.75 162.40 162.40 0.0M
2024-07-05 161.95 162.10 161.95 162.00 0.0M
2024-07-04 161.60 161.60 160.50 160.50 0.0M
2024-07-03 163.00 163.00 161.80 162.20 0.0M
2024-07-02 162.70 163.70 162.65 162.65 0.0M
2024-07-01 165.20 166.30 163.40 164.15 0.0M
2024-06-28 166.65 167.00 166.50 167.00 0.0M
2024-06-27 166.50 167.80 166.50 167.00 0.0M
2024-06-26 167.50 167.50 167.50 167.50 0.0M
2024-06-25 167.15 169.25 165.95 166.40 0.0M
2024-06-24 169.30 170.55 167.25 167.25 0.0M
2024-06-20 167.85 168.90 166.40 168.90 0.0M
2024-06-19 166.95 166.95 165.70 165.70 0.0M
2024-06-18 165.50 166.00 165.40 165.40 0.0M
2024-06-17 170.05 170.05 165.45 165.95 0.0M
2024-06-14 168.45 169.00 167.60 169.00 0.0M
2024-06-12 166.40 166.40 166.40 166.40 0.0M
2024-06-11 166.50 167.30 166.05 167.10 0.0M
2024-06-10 166.90 167.35 166.25 166.25 0.0M
2024-06-07 166.25 167.15 166.15 167.15 0.0M
2024-06-06 165.85 166.00 165.85 166.00 0.0M
2024-06-05 163.95 165.60 163.95 165.60 0.0M
2024-06-04 159.40 163.85 159.40 162.65 0.0M
2024-06-03 161.85 161.85 160.40 160.60 0.0M
2024-05-31 156.50 156.50 156.00 156.00 0.0M
2024-05-30 156.70 156.70 156.00 156.60 0.0M
2024-05-29 157.00 158.50 157.00 158.05 0.0M
2024-05-28 157.70 157.70 157.60 157.60 0.0M
2024-05-27 158.35 158.85 158.35 158.85 0.0M
2024-05-24 158.40 159.00 156.60 157.75 0.0M
2024-05-23 163.65 163.90 158.45 158.45 0.0M
2024-05-22 161.30 162.20 161.25 161.75 0.0M
2024-05-21 159.55 159.55 158.10 158.10 0.0M
2024-05-20 157.90 157.95 157.90 157.95 0.0M
2024-05-17 156.95 157.45 156.15 156.70 0.0M
2024-05-16 156.40 157.20 155.10 157.20 0.0M
2024-05-15 157.25 157.35 156.05 156.50 0.0M
2024-05-14 159.20 159.20 156.30 156.30 0.0M
2024-05-13 159.80 160.25 158.00 158.00 0.0M
2024-05-10 158.35 159.45 157.05 159.45 0.0M
2024-05-09 157.00 157.85 155.85 157.85 0.0M
2024-05-08 157.95 158.40 157.00 157.00 0.0M
2024-05-07 157.35 157.35 157.35 157.35 0.0M
2024-05-06 157.10 157.10 156.50 156.55 0.0M
2024-05-03 156.85 157.80 155.55 157.20 0.0M
2024-05-02 160.05 160.20 156.70 157.85 0.0M
2024-04-30 162.75 162.75 160.00 160.00 0.0M
2024-04-29 163.55 164.35 162.50 163.50 0.0M
2024-04-26 171.55 171.70 164.15 164.50 0.0M
2024-04-25 171.65 171.65 169.40 170.55 0.0M
2024-04-23 172.50 174.50 172.50 172.80 0.0M
2024-04-22 174.80 174.80 174.80 174.80 0.0M
2024-04-19 171.50 174.85 171.50 174.85 0.0M
2024-04-18 170.20 171.20 170.00 170.00 0.0M
2024-04-17 171.30 171.80 171.30 171.80 0.0M
2024-04-16 171.65 172.00 171.65 172.00 0.0M
2024-04-15 175.50 176.00 174.25 175.25 0.0M
2024-04-10 174.35 174.35 172.55 173.55 0.0M
2024-04-09 171.55 173.50 171.55 173.50 0.0M
2024-04-08 172.65 173.00 171.55 171.70 0.0M
2024-04-05 172.40 175.00 172.40 175.00 0.0M
2024-04-04 174.15 174.15 173.60 173.60 0.0M
2024-04-03 177.90 177.90 175.70 176.00 0.0M
2024-04-02 177.00 178.80 176.50 177.25 0.0M
2024-03-28 174.35 175.00 174.35 175.00 0.0M
2024-03-27 172.05 173.75 171.00 173.75 0.0M
2024-03-26 172.20 174.25 172.20 173.00 0.0M
2024-03-25 175.15 175.15 171.85 171.85 0.0M
2024-03-22 174.45 174.45 174.45 174.45 0.0M
2024-03-21 176.00 176.35 175.15 176.35 0.0M
2024-03-20 177.55 177.55 173.95 173.95 0.0M
2024-03-19 174.05 176.70 174.00 176.65 0.0M
2024-03-18 176.70 176.75 175.95 175.95 0.0M
2024-03-15 175.55 175.55 174.65 174.65 0.0M
2024-03-14 174.55 174.55 174.55 174.55 0.0M
2024-03-13 175.50 175.50 174.75 174.75 0.0M
2024-03-12 177.65 177.65 177.65 177.65 0.0M
2024-03-08 175.10 175.10 173.55 174.80 0.0M
2024-03-07 175.75 175.75 174.35 174.35 0.0M
2024-03-05 176.00 176.00 175.30 175.30 0.0M
2024-03-04 178.20 178.20 176.30 177.15 0.0M
2024-03-01 181.95 182.00 179.30 180.05 0.0M
2024-02-29 179.20 179.95 179.20 179.40 0.0M
2024-02-28 177.65 179.00 177.35 178.20 0.0M
2024-02-27 177.05 179.10 177.00 179.10 0.0M
2024-02-26 180.45 181.80 178.50 178.50 0.0M
2024-02-23 178.75 181.20 178.55 181.20 0.0M
2024-02-22 180.15 180.55 178.45 179.25 0.0M
2024-02-21 176.75 178.40 176.55 178.20 0.0M
2024-02-20 178.10 179.15 177.55 178.25 0.0M
2024-02-19 179.85 181.15 179.85 181.15 0.0M
2024-02-15 183.15 183.15 181.30 182.95 0.0M
2024-02-14 182.15 182.40 181.30 181.60 0.0M
2024-02-13 181.00 181.25 180.85 180.85 0.0M
2024-02-12 184.35 184.80 180.30 180.90 0.0M
2024-02-09 187.25 189.20 182.40 183.80 0.0M
2024-02-08 185.10 185.10 185.10 185.10 0.0M
2024-02-07 185.10 185.45 185.10 185.25 0.0M
2024-02-06 185.60 185.60 184.40 185.40 0.0M
2024-02-05 185.40 186.20 184.20 184.20 0.0M
2024-02-02 185.15 186.70 185.15 186.70 0.0M
2024-02-01 186.20 186.20 183.85 183.85 0.0M
2024-01-31 185.65 185.70 185.65 185.70 0.0M
2024-01-30 188.30 188.30 186.25 186.25 0.0M
2024-01-29 187.35 187.35 187.35 187.35 0.0M
2024-01-26 186.70 186.70 184.70 185.55 0.0M
2024-01-25 186.70 187.40 186.50 187.40 0.0M
2024-01-24 189.85 190.15 188.90 190.15 0.0M
2024-01-23 188.80 190.70 188.80 190.15 0.0M
2024-01-22 188.90 190.45 188.90 190.45 0.0M
2024-01-19 187.65 189.15 187.65 188.40 0.0M
2024-01-18 187.80 188.10 187.80 188.10 0.0M
2024-01-16 185.80 187.00 185.80 187.00 0.0M
2024-01-15 185.60 187.00 185.60 186.65 0.0M
2024-01-12 184.75 187.40 184.75 187.00 0.0M
2024-01-11 185.65 185.75 185.65 185.75 0.0M
2024-01-10 181.35 185.60 180.60 185.60 0.0M
2024-01-09 180.65 180.65 180.50 180.50 0.0M
2024-01-08 179.00 180.85 179.00 180.85 0.0M
2024-01-05 180.85 182.05 179.20 179.20 0.0M
2024-01-04 182.00 182.00 182.00 182.00 0.0M
2024-01-03 184.50 185.40 183.25 185.40 0.0M
2024-01-02 187.50 187.80 184.00 184.00 0.0M