Vertex

VRTX
🏛️ ドイツ →
345.55
最終更新: 2025-10-03
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
2025-10-03 350.60 350.60 345.00 345.55 0.0M
2025-10-02 346.20 350.10 342.10 346.50 0.0M
2025-10-01 332.40 347.90 330.00 346.10 0.0M
2025-09-30 335.20 337.45 329.30 331.80 0.0M
2025-09-29 329.10 339.85 327.95 339.85 0.0M
2025-09-26 328.80 330.20 326.15 329.60 0.0M
2025-09-25 322.05 330.00 319.25 328.35 0.0M
2025-09-24 321.30 323.90 319.95 319.95 0.0M
2025-09-23 324.60 326.30 319.45 319.50 0.0M
2025-09-22 323.85 327.20 321.75 325.85 0.0M
2025-09-19 330.00 330.00 327.45 328.50 0.0M
2025-09-18 328.00 332.20 327.00 328.20 0.0M
2025-09-17 328.70 330.90 327.50 327.50 0.0M
2025-09-16 332.80 332.80 328.00 328.15 0.0M
2025-09-15 337.00 338.00 333.20 334.70 0.0M
2025-09-12 337.70 339.75 336.30 336.30 0.0M
2025-09-11 330.95 337.80 330.95 337.80 0.0M
2025-09-10 340.05 340.50 332.70 332.70 0.0M
2025-09-09 336.00 338.15 335.05 338.15 0.0M
2025-09-08 337.00 337.95 332.60 334.70 0.0M
2025-09-05 341.75 342.00 336.90 337.00 0.0M
2025-09-04 342.05 344.25 340.00 340.30 0.0M
2025-09-03 346.50 347.25 338.30 338.30 0.0M
2025-09-02 335.10 344.00 334.05 344.00 0.0M
2025-09-01 336.10 336.55 333.60 335.20 0.0M
2025-08-29 336.15 337.50 334.00 334.20 0.0M
2025-08-28 336.00 336.00 333.50 334.40 0.0M
2025-08-27 334.55 335.00 331.85 335.00 0.0M
2025-08-26 333.05 335.30 329.20 333.50 0.0M
2025-08-25 336.65 339.30 333.80 334.05 0.0M
2025-08-22 341.75 346.45 336.90 339.00 0.0M
2025-08-21 337.00 343.35 336.55 343.00 0.0M
2025-08-20 336.65 343.05 333.80 338.50 0.0M
2025-08-19 335.35 339.00 331.00 339.00 0.0M
2025-08-18 337.20 338.20 333.50 334.00 0.0M
2025-08-15 335.90 337.60 332.65 335.45 0.0M
2025-08-14 339.10 339.95 334.05 335.20 0.0M
2025-08-13 330.70 338.90 330.70 338.85 0.0M
2025-08-12 323.60 332.00 321.05 332.00 0.0M
2025-08-11 313.30 327.70 313.05 323.45 0.0M
2025-08-08 323.85 326.60 313.00 313.15 0.0M
2025-08-07 328.85 335.25 322.30 323.00 0.0M
2025-08-06 325.50 335.10 321.15 331.55 0.0M
2025-08-05 354.00 360.55 323.90 324.30 0.0M
2025-08-04 399.25 406.80 399.25 406.80 0.0M
2025-08-01 398.20 402.15 395.85 400.25 0.0M
2025-07-31 410.05 410.05 401.20 401.20 0.0M
2025-07-30 403.80 412.90 403.65 412.90 0.0M
2025-07-29 397.75 405.10 396.70 404.75 0.0M
2025-07-28 403.15 404.30 398.00 398.00 0.0M
2025-07-25 401.40 404.80 398.50 399.30 0.0M
2025-07-24 405.40 406.25 402.50 402.55 0.0M
2025-07-23 400.65 406.65 400.65 406.10 0.0M
2025-07-22 393.90 399.95 390.75 398.60 0.0M
2025-07-21 397.20 397.60 390.95 393.65 0.0M
2025-07-18 401.15 401.15 395.50 396.10 0.0M
2025-07-17 402.00 406.45 399.90 399.90 0.0M
2025-07-16 397.30 405.00 397.10 398.10 0.0M
2025-07-15 406.35 406.55 400.45 400.85 0.0M
2025-07-14 401.60 405.00 397.90 405.00 0.0M
2025-07-11 409.40 410.40 401.70 401.70 0.0M
2025-07-10 405.50 414.65 405.50 410.35 0.0M
2025-07-09 399.25 407.00 396.65 407.00 0.0M
2025-07-08 389.35 402.10 389.35 396.40 0.0M
2025-07-07 389.05 394.40 388.80 390.15 0.0M
2025-07-04 386.20 389.90 385.40 388.00 0.0M
2025-07-03 389.40 391.80 386.00 391.75 0.0M
2025-07-02 383.45 387.25 383.35 387.25 0.0M
2025-07-01 378.75 385.70 374.30 383.95 0.0M
2025-06-30 376.75 378.60 374.55 377.70 0.0M
2025-06-27 374.00 381.85 374.00 378.70 0.0M
2025-06-26 380.35 383.10 377.40 377.40 0.0M
2025-06-25 389.60 389.70 382.45 383.45 0.0M
2025-06-24 382.60 385.00 380.80 382.60 0.0M
2025-06-23 383.80 388.20 380.80 384.00 0.0M
2025-06-20 389.45 393.50 380.00 381.60 0.0M
2025-06-19 386.55 386.55 385.45 386.45 0.0M
2025-06-18 383.00 391.85 383.00 391.85 0.0M
2025-06-17 385.70 389.40 383.55 383.55 0.0M
2025-06-16 395.75 396.65 389.05 389.65 0.0M
2025-06-13 395.35 399.70 392.35 397.55 0.0M
2025-06-12 389.85 397.25 387.85 397.25 0.0M
2025-06-11 393.20 398.75 393.20 395.80 0.0M
2025-06-10 390.05 394.20 389.00 393.20 0.0M
2025-06-09 395.60 396.50 391.10 393.60 0.0M
2025-06-06 388.45 395.50 388.25 395.50 0.0M
2025-06-05 389.20 392.95 381.70 387.95 0.0M
2025-06-04 392.85 397.55 390.50 392.45 0.0M
2025-06-03 390.20 394.50 386.40 394.50 0.0M
2025-06-02 385.35 391.95 383.55 388.50 0.0M
2025-05-30 393.60 395.75 388.65 390.70 0.0M
2025-05-29 396.10 398.60 392.50 392.50 0.0M
2025-05-28 392.15 397.65 392.15 396.25 0.0M
2025-05-27 384.40 393.95 384.40 392.20 0.0M
2025-05-26 383.90 387.20 383.45 387.20 0.0M
2025-05-23 381.00 383.55 372.00 383.40 0.0M
2025-05-22 383.45 386.05 382.00 384.10 0.0M
2025-05-21 391.85 395.65 383.20 384.50 0.0M
2025-05-20 393.85 396.80 389.35 396.80 0.0M
2025-05-19 387.40 391.35 385.35 391.10 0.0M
2025-05-16 388.75 390.50 384.85 388.80 0.0M
2025-05-15 375.80 388.10 372.00 386.65 0.0M
2025-05-14 387.80 387.80 372.60 377.60 0.0M
2025-05-13 396.05 397.85 385.65 385.65 0.0M
2025-05-12 380.05 396.05 364.00 396.05 0.0M
2025-05-09 381.15 385.10 377.90 377.90 0.0M
2025-05-08 382.55 386.15 375.00 381.95 0.0M
2025-05-07 399.70 399.70 383.00 383.40 0.0M
2025-05-06 432.00 432.00 378.00 392.45 0.0M
2025-05-05 437.90 446.95 437.90 442.10 0.0M
2025-05-02 448.00 448.00 439.70 441.10 0.0M
2025-04-30 440.00 449.95 440.00 449.95 0.0M
2025-04-29 438.20 445.80 434.25 443.10 0.0M
2025-04-28 434.45 435.90 432.55 435.70 0.0M
2025-04-25 430.95 431.60 429.50 431.00 0.0M
2025-04-24 429.10 434.75 428.10 430.85 0.0M
2025-04-23 436.00 440.00 428.00 432.60 0.0M
2025-04-22 414.00 429.00 412.00 429.00 0.0M
2025-04-17 429.60 432.85 423.00 432.00 0.0M
2025-04-16 442.40 445.00 424.60 424.60 0.0M
2025-04-15 439.85 443.95 435.15 443.95 0.0M
2025-04-14 431.75 438.85 425.25 438.85 0.0M
2025-04-11 419.70 429.55 411.50 427.50 0.0M
2025-04-10 440.00 441.30 408.50 420.00 0.0M
2025-04-09 424.45 441.10 411.80 438.35 0.0M
2025-04-08 432.00 445.00 432.00 434.00 0.0M
2025-04-07 415.00 438.25 395.00 432.45 0.0M
2025-04-04 431.15 451.30 425.20 434.80 0.0M
2025-04-03 436.00 445.30 425.00 441.35 0.0M
2025-04-02 447.20 448.60 443.25 444.30 0.0M
2025-04-01 445.90 452.60 443.65 448.65 0.0M
2025-03-31 456.30 457.85 435.55 447.60 0.0M
2025-03-28 465.80 467.10 450.05 450.05 0.0M
2025-03-27 465.70 468.50 461.45 466.35 0.0M
2025-03-26 471.95 472.90 463.75 465.70 0.0M
2025-03-25 472.10 473.35 470.80 471.00 0.0M
2025-03-24 465.40 475.85 463.95 471.50 0.0M
2025-03-21 468.80 471.95 464.80 465.00 0.0M
2025-03-20 469.75 474.75 467.65 468.60 0.0M
2025-03-19 468.30 471.95 465.00 468.60 0.0M
2025-03-18 470.85 474.40 468.00 469.90 0.0M
2025-03-17 460.05 472.75 458.80 472.25 0.0M
2025-03-14 466.95 477.35 461.75 464.95 0.0M
2025-03-13 452.50 470.95 450.75 462.25 0.0M
2025-03-12 448.00 454.70 444.00 454.70 0.0M
2025-03-11 459.30 461.75 439.85 447.25 0.0M
2025-03-10 450.25 464.10 445.60 459.35 0.0M
2025-03-07 447.70 454.00 443.10 450.55 0.0M
2025-03-06 456.95 456.95 447.80 448.50 0.0M
2025-03-05 457.55 458.00 448.00 455.35 0.0M
2025-03-04 459.95 464.15 456.55 458.55 0.0M
2025-03-03 459.05 464.85 456.10 461.65 0.0M
2025-02-28 455.00 460.80 452.55 459.95 0.0M
2025-02-27 456.90 465.75 455.05 455.95 0.0M
2025-02-26 456.90 460.30 456.90 458.40 0.0M
2025-02-25 461.10 470.00 454.40 455.50 0.0M
2025-02-24 464.50 469.20 457.55 460.30 0.0M
2025-02-21 455.65 465.50 455.65 465.50 0.0M
2025-02-20 452.00 458.55 451.90 458.45 0.0M
2025-02-19 440.85 448.00 440.60 448.00 0.0M
2025-02-18 445.65 448.20 436.80 441.20 0.0M
2025-02-17 441.85 449.00 438.55 447.00 0.0M
2025-02-14 442.45 445.00 437.00 437.55 0.0M
2025-02-13 435.95 444.60 435.10 444.60 0.0M
2025-02-12 441.10 442.00 430.00 433.60 0.0M
2025-02-11 453.75 456.00 436.75 436.75 0.0M
2025-02-10 457.55 460.40 452.10 453.30 0.0M
2025-02-07 465.15 468.25 457.15 457.60 0.0M
2025-02-06 472.30 477.35 461.10 461.10 0.0M
2025-02-05 465.95 471.85 461.70 470.25 0.0M
2025-02-04 459.45 464.00 452.00 464.00 0.0M
2025-02-03 441.20 459.10 438.00 458.80 0.0M
2025-01-31 459.25 463.90 432.30 445.70 0.0M
2025-01-30 424.95 430.00 417.55 422.60 0.0M
2025-01-29 424.00 429.00 417.10 420.05 0.0M
2025-01-28 425.60 427.60 422.00 422.00 0.0M
2025-01-27 419.45 425.70 414.75 424.10 0.0M
2025-01-24 421.85 421.85 416.25 418.45 0.0M
2025-01-23 410.05 420.60 408.15 420.60 0.0M
2025-01-22 409.60 413.50 407.60 411.95 0.0M
2025-01-21 407.35 412.60 405.30 410.70 0.0M
2025-01-20 408.00 410.00 404.45 407.35 0.0M
2025-01-17 407.30 416.35 404.40 416.35 0.0M
2025-01-16 411.30 414.95 405.00 405.40 0.0M
2025-01-15 398.50 412.85 398.50 412.85 0.0M
2025-01-14 405.35 406.70 396.05 396.95 0.0M
2025-01-13 397.70 405.20 392.00 405.00 0.0M
2025-01-10 402.95 402.95 395.45 399.40 0.0M
2025-01-09 399.95 403.30 398.00 401.05 0.0M
2025-01-08 393.60 399.05 393.60 397.50 0.0M
2025-01-07 388.25 396.15 385.05 396.15 0.0M
2025-01-06 396.95 396.95 385.05 386.45 0.0M
2025-01-03 396.95 400.00 393.45 395.05 0.0M
2025-01-02 390.95 397.30 386.00 394.55 0.0M