Veeva Systems A

VEEV
🏛️ ドイツ →
248.80
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
2022-12-30 151.92 153.06 151.70 153.06 0.0M
2022-12-29 150.20 154.68 150.20 154.68 0.0M
2022-12-28 150.26 150.38 148.78 150.10 0.0M
2022-12-27 151.84 151.84 148.84 148.94 0.0M
2022-12-23 155.50 155.50 152.00 152.00 0.0M
2022-12-22 156.74 156.74 154.04 154.96 0.0M
2022-12-21 156.26 157.98 154.28 157.98 0.0M
2022-12-20 157.02 157.02 152.40 154.82 0.0M
2022-12-19 158.52 158.52 156.82 157.68 0.0M
2022-12-16 158.34 158.34 158.34 158.34 0.0M
2022-12-15 165.52 165.78 161.72 161.72 0.0M
2022-12-14 167.28 167.28 165.28 166.68 0.0M
2022-12-13 161.10 167.78 161.10 166.36 0.0M
2022-12-09 163.32 166.12 163.32 166.12 0.0M
2022-12-08 155.72 161.14 155.72 161.14 0.0M
2022-12-07 162.04 162.04 156.00 156.64 0.0M
2022-12-06 159.88 159.88 155.04 156.82 0.0M
2022-12-05 164.76 165.32 160.50 160.50 0.0M
2022-12-02 173.52 173.52 167.00 167.18 0.0M
2022-12-01 181.64 184.70 180.66 180.66 0.0M
2022-11-30 177.34 181.28 176.02 181.28 0.0M
2022-11-29 180.92 180.92 179.74 179.74 0.0M
2022-11-28 176.94 176.94 176.50 176.50 0.0M
2022-11-25 181.30 181.30 176.74 176.74 0.0M
2022-11-24 179.66 181.80 179.66 181.80 0.0M
2022-11-23 178.80 181.20 178.78 180.20 0.0M
2022-11-22 179.20 179.20 179.20 179.20 0.0M
2022-11-21 179.76 179.76 176.50 177.92 0.0M
2022-11-18 175.98 178.72 175.98 177.04 0.0M
2022-11-17 181.68 181.68 177.52 177.52 0.0M
2022-11-16 183.14 183.26 181.08 181.08 0.0M
2022-11-15 182.60 187.00 180.96 184.68 0.0M
2022-11-14 185.00 185.00 181.20 183.34 0.0M
2022-11-11 183.54 184.80 182.42 184.60 0.0M
2022-11-10 170.08 182.96 170.08 182.96 0.0M
2022-11-09 172.40 172.40 169.90 169.90 0.0M
2022-11-08 175.14 175.14 175.14 175.14 0.0M
2022-11-07 168.52 170.00 167.02 169.64 0.0M
2022-11-04 173.34 173.34 165.00 165.70 0.0M
2022-11-03 161.10 174.16 159.80 171.28 0.0M
2022-11-02 164.88 166.02 164.20 164.20 0.0M
2022-11-01 170.76 171.20 165.60 167.40 0.0M
2022-10-31 173.00 173.16 170.56 171.62 0.0M
2022-10-28 171.28 173.46 169.94 173.46 0.0M
2022-10-27 163.80 168.38 163.80 168.38 0.0M
2022-10-26 165.34 167.40 165.34 167.00 0.0M
2022-10-25 161.56 165.46 160.00 165.46 0.0M
2022-10-24 160.36 161.32 159.78 161.32 0.0M
2022-10-21 157.32 159.90 157.32 158.38 0.0M
2022-10-20 158.66 158.66 158.48 158.48 0.0M
2022-10-19 162.80 162.80 162.80 162.80 0.0M
2022-10-18 163.20 164.34 162.50 164.20 0.0M
2022-10-17 156.82 160.90 156.82 160.56 0.0M
2022-10-14 156.22 156.56 156.00 156.00 0.0M
2022-10-13 165.10 165.10 157.38 160.50 0.0M
2022-10-12 168.50 168.50 164.32 165.20 0.0M
2022-10-11 166.64 167.00 165.00 167.00 0.0M
2022-10-10 168.00 172.64 166.82 169.70 0.0M
2022-10-07 177.82 178.14 170.50 170.50 0.0M
2022-10-06 173.16 176.28 173.14 175.34 0.0M
2022-10-05 171.56 174.22 171.56 172.00 0.0M
2022-10-04 170.50 175.06 169.94 173.56 0.0M
2022-10-03 167.64 170.16 167.64 168.92 0.0M
2022-09-30 166.86 170.36 166.86 169.80 0.0M
2022-09-29 167.98 168.24 167.28 168.24 0.0M
2022-09-28 168.40 169.82 166.34 169.82 0.0M
2022-09-27 165.28 167.52 165.26 167.52 0.0M
2022-09-26 168.52 169.18 165.72 165.72 0.0M
2022-09-23 166.70 167.00 164.04 165.52 0.0M
2022-09-22 168.50 168.56 165.24 165.24 0.0M
2022-09-21 168.72 173.60 168.72 172.36 0.0M
2022-09-20 171.58 171.58 169.10 169.10 0.0M
2022-09-19 176.74 176.74 170.28 170.28 0.0M
2022-09-16 173.04 175.02 172.56 174.36 0.0M
2022-09-15 175.96 175.96 173.50 174.02 0.0M
2022-09-14 173.68 173.92 172.00 173.74 0.0M
2022-09-13 175.92 175.92 172.08 174.66 0.0M
2022-09-12 176.96 178.10 176.30 177.82 0.0M
2022-09-09 174.84 178.28 174.56 178.28 0.0M
2022-09-08 170.30 175.92 170.30 175.92 0.0M
2022-09-07 170.00 172.56 169.00 172.56 0.0M
2022-09-06 172.98 172.98 168.94 170.42 0.0M
2022-09-05 172.88 172.88 170.66 172.32 0.0M
2022-09-02 172.66 175.66 171.20 172.20 0.0M
2022-09-01 191.50 191.50 167.84 171.20 0.0M
2022-08-31 203.00 203.60 197.52 198.56 0.0M
2022-08-30 205.00 205.05 201.60 202.50 0.0M
2022-08-29 205.40 206.30 201.10 202.70 0.0M
2022-08-26 219.50 219.50 208.20 208.20 0.0M
2022-08-25 213.95 215.50 213.95 215.50 0.0M
2022-08-24 211.10 216.15 210.75 216.15 0.0M
2022-08-23 216.55 216.55 210.40 213.15 0.0M
2022-08-22 218.40 218.40 214.05 214.05 0.0M
2022-08-19 222.40 222.40 216.50 217.65 0.0M
2022-08-18 220.10 223.60 220.10 223.60 0.0M
2022-08-17 228.10 228.10 222.35 223.20 0.0M
2022-08-16 227.45 227.45 223.55 226.10 0.0M
2022-08-15 217.45 225.70 217.45 224.60 0.0M
2022-08-12 219.20 220.30 219.00 219.00 0.0M
2022-08-11 220.00 220.80 219.25 220.30 0.0M
2022-08-10 218.80 222.25 217.90 221.70 0.0M
2022-08-09 222.35 223.35 214.65 214.95 0.0M
2022-08-08 225.55 226.35 222.50 222.50 0.0M
2022-08-05 227.60 227.95 221.95 221.95 0.0M
2022-08-04 224.80 224.80 223.05 224.25 0.0M
2022-08-03 221.25 225.25 221.25 223.90 0.0M
2022-08-02 219.20 220.70 218.00 220.70 0.0M
2022-08-01 216.90 220.10 216.90 217.70 0.0M
2022-07-29 219.15 220.80 216.00 218.00 0.0M
2022-07-28 213.90 221.45 212.30 220.00 0.0M
2022-07-27 205.95 208.75 205.95 208.75 0.0M
2022-07-26 207.30 208.15 203.40 204.10 0.0M
2022-07-25 211.85 211.85 205.75 205.80 0.0M
2022-07-22 211.30 214.60 209.05 209.05 0.0M
2022-07-21 204.60 212.90 204.60 211.30 0.0M
2022-07-20 200.75 208.00 198.82 208.00 0.0M
2022-07-19 195.12 199.10 195.12 199.10 0.0M
2022-07-18 199.82 202.70 198.00 198.00 0.0M
2022-07-15 198.80 201.90 198.50 201.70 0.0M
2022-07-14 198.52 198.72 196.32 197.02 0.0M
2022-07-13 196.48 197.44 194.66 197.44 0.0M
2022-07-12 202.65 208.00 198.88 201.20 0.0M
2022-07-11 207.65 207.65 202.70 203.10 0.0M
2022-07-08 206.40 208.40 205.45 205.45 0.0M
2022-07-07 203.15 207.95 201.40 206.05 0.0M
2022-07-06 202.55 204.20 200.70 203.30 0.0M
2022-07-05 197.00 199.98 197.00 198.70 0.0M
2022-07-04 195.68 197.00 194.12 194.12 0.0M
2022-07-01 188.90 196.22 188.90 195.66 0.0M
2022-06-30 188.68 189.60 187.54 189.60 0.0M
2022-06-29 189.98 191.76 189.74 191.18 0.0M
2022-06-28 198.32 198.32 191.00 191.00 0.0M
2022-06-27 196.90 199.42 190.88 196.96 0.0M
2022-06-24 191.88 196.52 190.48 195.60 0.0M
2022-06-23 178.28 190.48 178.28 189.38 0.0M
2022-06-22 173.84 180.00 173.02 180.00 0.0M
2022-06-21 177.50 177.50 177.18 177.18 0.0M
2022-06-20 173.94 176.80 173.94 176.58 0.0M
2022-06-17 173.00 176.06 171.16 176.06 0.0M
2022-06-16 172.86 172.86 166.12 166.72 0.0M
2022-06-15 170.88 176.46 170.88 176.16 0.0M
2022-06-14 173.20 173.20 173.20 173.20 0.0M
2022-06-13 171.90 172.30 169.16 172.30 0.0M
2022-06-10 178.04 178.04 172.66 173.98 0.0M
2022-06-09 177.76 179.92 176.38 178.64 0.0M
2022-06-08 179.12 179.70 177.20 179.70 0.0M
2022-06-07 176.28 176.74 174.44 176.74 0.0M
2022-06-06 177.02 178.18 175.48 175.48 0.0M
2022-06-03 179.38 179.38 174.06 176.60 0.0M
2022-06-02 164.50 181.56 164.02 180.26 0.0M
2022-06-01 158.96 162.24 156.92 158.92 0.0M
2022-05-31 160.96 160.96 157.02 160.32 0.0M
2022-05-30 162.08 162.08 159.30 159.30 0.0M
2022-05-27 154.84 158.58 153.60 158.58 0.0M
2022-05-26 150.42 153.46 150.28 152.86 0.0M
2022-05-25 149.32 152.06 149.32 152.06 0.0M
2022-05-24 152.38 152.38 147.00 147.56 0.0M
2022-05-23 155.82 157.46 151.30 152.40 0.0M
2022-05-20 156.36 156.36 153.00 154.28 0.0M
2022-05-19 144.18 155.00 143.10 153.60 0.0M
2022-05-18 155.50 155.50 145.70 145.70 0.0M
2022-05-17 156.38 157.64 149.64 155.80 0.0M
2022-05-16 164.40 166.40 158.74 158.74 0.0M
2022-05-13 157.90 166.48 157.90 166.48 0.0M
2022-05-12 151.88 157.00 151.36 155.66 0.0M
2022-05-11 155.78 158.56 150.06 150.06 0.0M
2022-05-10 158.92 159.26 151.80 157.98 0.0M
2022-05-09 166.20 166.20 157.66 157.66 0.0M
2022-05-06 167.46 168.54 163.44 166.46 0.0M
2022-05-05 176.24 176.24 167.48 167.48 0.0M
2022-05-04 174.06 177.68 171.36 177.68 0.0M
2022-05-03 177.76 178.04 175.00 175.00 0.0M
2022-05-02 171.78 175.64 170.40 175.64 0.0M
2022-04-29 176.96 176.96 175.68 175.68 0.0M
2022-04-28 171.96 175.92 170.52 175.92 0.0M
2022-04-27 170.36 172.32 167.04 167.04 0.0M
2022-04-26 172.50 172.50 168.82 170.56 0.0M
2022-04-25 167.54 173.00 167.54 171.40 0.0M
2022-04-22 170.72 170.76 169.68 169.68 0.0M
2022-04-21 180.00 180.60 172.62 172.62 0.0M
2022-04-20 182.78 185.44 178.46 178.46 0.0M
2022-04-19 173.62 182.84 173.62 182.84 0.0M
2022-04-14 179.94 180.78 177.52 177.52 0.0M
2022-04-13 176.32 179.00 175.32 177.88 0.0M
2022-04-12 179.90 183.46 179.62 181.44 0.0M
2022-04-11 181.26 181.26 175.00 175.00 0.0M
2022-04-08 185.00 185.62 180.30 180.30 0.0M
2022-04-07 191.14 193.22 188.46 188.46 0.0M
2022-04-06 193.70 193.70 188.30 189.82 0.0M
2022-04-05 197.90 197.90 196.00 197.30 0.0M
2022-04-04 195.52 198.38 195.38 198.38 0.0M
2022-04-01 193.56 195.82 192.34 195.82 0.0M
2022-03-31 193.15 194.65 192.05 192.05 0.0M
2022-03-30 194.00 194.00 191.40 191.40 0.0M
2022-03-29 180.95 194.75 180.95 194.75 0.0M
2022-03-28 176.50 181.60 176.50 181.05 0.0M
2022-03-25 179.05 180.00 175.80 175.80 0.0M
2022-03-24 179.95 181.45 179.55 181.45 0.0M
2022-03-23 182.20 182.20 176.90 181.25 0.0M
2022-03-22 176.20 182.20 174.80 179.65 0.0M
2022-03-21 179.50 179.50 173.70 175.80 0.0M
2022-03-18 172.65 178.85 172.65 176.75 0.0M
2022-03-17 168.00 171.65 167.00 171.15 0.0M
2022-03-16 160.35 167.75 159.15 167.15 0.0M
2022-03-15 155.10 160.40 155.00 157.30 0.0M
2022-03-14 160.05 160.40 152.90 157.55 0.0M
2022-03-11 167.00 169.75 160.50 160.50 0.0M
2022-03-10 168.55 171.25 165.85 167.15 0.0M
2022-03-09 169.00 173.35 168.00 171.50 0.0M
2022-03-08 166.80 168.90 163.20 167.30 0.0M
2022-03-07 169.80 172.40 165.40 168.95 0.0M
2022-03-04 175.45 176.40 169.35 170.65 0.0M
2022-03-03 186.45 187.05 170.65 175.55 0.0M
2022-03-02 207.80 211.60 206.50 206.50 0.0M
2022-03-01 205.80 209.80 202.40 208.20 0.0M
2022-02-28 195.30 204.70 195.30 201.50 0.0M
2022-02-25 199.70 199.80 198.00 198.95 0.0M
2022-02-24 180.95 198.50 175.20 196.30 0.0M
2022-02-23 192.15 192.15 186.00 186.00 0.0M
2022-02-22 187.20 194.20 186.65 191.70 0.0M
2022-02-21 192.20 192.20 187.00 187.95 0.0M
2022-02-18 193.00 194.80 191.15 193.45 0.0M
2022-02-17 199.95 200.80 193.10 193.10 0.0M
2022-02-16 200.80 203.50 198.55 201.50 0.0M
2022-02-15 201.20 204.90 201.20 202.20 0.0M
2022-02-14 199.20 206.70 198.00 202.70 0.0M
2022-02-11 206.40 206.40 200.00 201.10 0.0M
2022-02-10 206.40 208.10 202.80 204.00 0.0M
2022-02-09 205.20 207.50 205.10 206.70 0.0M
2022-02-08 204.70 204.70 199.40 202.90 0.0M
2022-02-07 202.80 206.30 202.80 205.50 0.0M
2022-02-04 202.00 205.30 199.60 203.00 0.0M
2022-02-03 207.30 207.70 199.35 200.50 0.0M
2022-02-02 213.50 213.50 207.40 208.30 0.0M
2022-02-01 213.10 213.60 207.50 210.20 0.0M
2022-01-31 203.00 209.40 201.10 209.10 0.0M
2022-01-28 191.50 200.90 191.50 200.90 0.0M
2022-01-27 191.15 200.30 191.15 192.35 0.0M
2022-01-26 196.35 201.70 194.70 194.70 0.0M
2022-01-25 198.30 201.10 195.45 201.10 0.0M
2022-01-24 195.55 200.30 189.10 200.30 0.0M
2022-01-21 197.85 198.50 194.35 197.10 0.0M
2022-01-20 193.25 203.00 193.25 202.20 0.0M
2022-01-19 192.00 197.20 191.50 191.50 0.0M
2022-01-18 194.75 196.00 192.05 192.80 0.0M
2022-01-17 194.15 197.15 191.00 196.15 0.0M
2022-01-14 196.50 199.20 194.50 194.95 0.0M
2022-01-13 211.20 211.20 198.75 198.75 0.0M
2022-01-12 210.10 213.00 207.50 209.20 0.0M
2022-01-11 213.40 213.40 210.00 212.40 0.0M
2022-01-10 206.30 211.20 199.00 211.20 0.0M
2022-01-07 212.60 213.10 203.60 203.60 0.0M
2022-01-06 212.70 219.30 211.20 214.00 0.0M
2022-01-05 224.50 225.10 213.50 214.40 0.0M
2022-01-04 228.30 228.50 217.60 226.30 0.0M
2022-01-03 229.30 229.30 222.10 226.80 0.0M