Virgin Galactic Holdings

SPCE
🏛️ ドイツ →
2.93
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
2023-12-29 45.40 47.00 45.40 46.80 0.0M
2023-12-28 48.00 49.20 46.00 46.60 0.0M
2023-12-27 48.40 49.00 46.60 48.60 0.0M
2023-12-22 45.80 48.00 42.20 48.00 0.0M
2023-12-21 43.60 45.80 43.60 44.00 0.0M
2023-12-20 47.60 48.80 43.40 44.00 0.0M
2023-12-19 44.80 47.60 44.60 47.60 0.0M
2023-12-18 45.00 46.40 44.40 45.80 0.0M
2023-12-15 46.00 48.40 45.60 46.40 0.0M
2023-12-14 44.60 48.60 44.60 46.40 0.0M
2023-12-13 41.80 44.80 40.00 44.80 0.0M
2023-12-12 42.60 43.20 40.80 41.00 0.0M
2023-12-11 42.80 43.80 41.40 43.00 0.0M
2023-12-08 40.20 43.20 40.00 43.20 0.0M
2023-12-07 37.20 40.60 37.20 40.60 0.0M
2023-12-06 35.90 39.30 34.80 39.00 0.0M
2023-12-05 34.00 36.20 34.00 34.80 0.0M
2023-12-04 42.80 42.80 35.30 35.80 0.0M
2023-12-01 41.20 43.00 39.80 43.00 0.0M
2023-11-30 40.80 41.60 39.90 40.80 0.0M
2023-11-29 39.00 41.20 38.60 39.70 0.0M
2023-11-28 38.20 38.60 36.80 38.50 0.0M
2023-11-27 38.80 39.30 36.60 38.00 0.0M
2023-11-24 34.70 38.70 34.00 38.70 0.0M
2023-11-23 35.50 36.20 35.10 36.20 0.0M
2023-11-22 36.00 38.10 35.80 36.40 0.0M
2023-11-21 41.80 41.80 38.20 38.30 0.0M
2023-11-20 40.60 41.40 39.80 41.00 0.0M
2023-11-17 38.30 40.20 37.80 40.00 0.0M
2023-11-16 39.90 40.60 37.30 38.00 0.0M
2023-11-15 39.10 43.40 39.10 41.00 0.0M
2023-11-14 36.00 39.30 34.50 39.30 0.0M
2023-11-13 33.70 36.10 32.00 35.90 0.0M
2023-11-10 34.30 36.00 33.00 34.00 0.0M
2023-11-09 34.40 38.40 32.00 35.10 0.0M
2023-11-08 32.80 32.80 29.10 29.30 0.0M
2023-11-07 31.30 33.30 31.10 32.90 0.0M
2023-11-06 34.80 35.00 31.10 31.70 0.0M
2023-11-03 31.00 35.10 30.80 34.40 0.0M
2023-11-02 28.90 32.70 28.60 32.70 0.0M
2023-11-01 27.80 28.70 27.30 28.60 0.0M
2023-10-31 27.50 28.10 26.70 27.70 0.0M
2023-10-30 27.30 27.50 26.30 26.70 0.0M
2023-10-27 28.70 29.40 26.90 27.00 0.0M
2023-10-26 27.50 28.90 26.40 28.40 0.0M
2023-10-25 29.70 29.70 26.70 27.20 0.0M
2023-10-24 29.70 30.50 28.80 29.20 0.0M
2023-10-23 30.30 31.50 28.80 29.20 0.0M
2023-10-20 32.00 33.30 30.40 30.40 0.0M
2023-10-19 32.20 33.20 31.70 33.20 0.0M
2023-10-18 35.00 35.30 31.70 31.70 0.0M
2023-10-17 32.90 35.00 32.10 35.00 0.0M
2023-10-16 30.30 33.50 30.30 33.50 0.0M
2023-10-13 28.70 31.10 28.70 30.60 0.0M
2023-10-12 31.60 32.00 29.50 29.50 0.0M
2023-10-11 32.30 33.50 31.30 31.40 0.0M
2023-10-10 29.70 33.80 29.50 32.00 0.0M
2023-10-09 32.00 32.00 28.80 28.80 0.0M
2023-10-06 31.30 32.10 30.30 31.90 0.0M
2023-10-05 31.70 31.70 30.40 31.20 0.0M
2023-10-04 32.30 32.30 31.00 31.00 0.0M
2023-10-03 34.60 34.60 31.50 31.90 0.0M
2023-10-02 34.60 35.50 33.20 33.70 0.0M
2023-09-29 33.30 34.20 32.60 34.20 0.0M
2023-09-28 31.70 33.50 30.90 33.00 0.0M
2023-09-27 30.60 32.00 30.40 32.00 0.0M
2023-09-26 32.00 33.00 30.80 31.40 0.0M
2023-09-25 33.20 33.30 31.40 32.40 0.0M
2023-09-22 34.00 34.90 32.00 32.00 0.0M
2023-09-21 36.60 36.70 33.80 34.20 0.0M
2023-09-20 37.80 38.70 36.40 37.10 0.0M
2023-09-19 35.20 37.80 35.10 37.80 0.0M
2023-09-18 39.20 39.20 34.80 35.00 0.0M
2023-09-15 38.80 39.40 37.10 38.50 0.0M
2023-09-14 35.20 38.00 34.30 37.60 0.0M
2023-09-13 37.60 39.00 35.20 36.00 0.0M
2023-09-12 38.50 39.60 37.30 38.60 0.0M
2023-09-11 41.80 43.60 37.90 37.90 0.0M
2023-09-08 44.00 44.20 41.60 42.60 0.0M
2023-09-07 47.40 47.40 43.20 43.60 0.0M
2023-09-06 48.60 48.80 46.60 46.60 0.0M
2023-09-05 49.00 50.00 47.20 48.00 0.0M
2023-09-04 48.40 48.40 47.20 48.20 0.0M
2023-09-01 47.00 48.20 46.80 48.20 0.0M
2023-08-31 49.40 49.60 47.00 47.20 0.0M
2023-08-30 50.40 50.40 48.00 48.20 0.0M
2023-08-29 48.80 51.00 47.60 49.40 0.0M
2023-08-28 47.60 48.40 46.40 48.00 0.0M
2023-08-25 47.20 49.00 46.00 47.20 0.0M
2023-08-24 50.00 50.00 45.80 47.40 0.0M
2023-08-23 49.40 52.20 49.20 50.60 0.0M
2023-08-22 51.00 53.00 48.40 50.60 0.0M
2023-08-21 51.80 54.60 50.40 51.20 0.0M
2023-08-18 49.40 54.00 49.00 52.80 0.0M
2023-08-17 52.00 52.60 50.20 50.20 0.0M
2023-08-16 52.00 54.00 48.80 52.20 0.0M
2023-08-15 57.80 58.40 52.60 53.40 0.0M
2023-08-14 58.80 60.00 57.00 58.60 0.0M
2023-08-11 60.60 61.60 57.20 59.00 0.0M
2023-08-10 64.80 64.80 59.20 59.40 0.0M
2023-08-09 64.00 65.40 61.60 62.00 0.0M
2023-08-08 66.00 66.00 61.20 63.60 0.0M
2023-08-07 68.80 70.00 62.60 63.80 0.0M
2023-08-04 70.60 70.80 67.20 67.80 0.0M
2023-08-03 73.40 73.40 68.80 69.60 0.0M
2023-08-02 67.80 77.40 66.20 71.80 0.0M
2023-08-01 77.00 79.00 73.00 75.80 0.0M
2023-07-31 72.60 78.80 70.40 77.00 0.0M
2023-07-28 69.60 71.80 67.80 71.60 0.0M
2023-07-27 71.00 72.60 67.80 69.00 0.0M
2023-07-26 67.40 70.20 66.20 70.00 0.0M
2023-07-25 68.00 69.60 66.60 67.20 0.0M
2023-07-24 70.40 70.40 67.00 68.00 0.0M
2023-07-21 70.40 71.20 67.60 69.20 0.0M
2023-07-20 71.00 71.20 69.00 70.20 0.0M
2023-07-19 69.00 72.60 67.20 70.60 0.0M
2023-07-18 66.80 69.80 66.80 67.00 0.0M
2023-07-17 67.60 68.80 66.00 66.80 0.0M
2023-07-14 73.20 74.80 67.40 67.80 0.0M
2023-07-13 69.00 73.40 69.00 72.40 0.0M
2023-07-12 71.80 74.60 68.40 70.20 0.0M
2023-07-11 69.40 71.80 67.80 70.40 0.0M
2023-07-10 68.20 69.20 65.80 68.40 0.0M
2023-07-07 66.40 69.40 66.40 67.00 0.0M
2023-07-06 73.00 74.60 66.40 67.40 0.0M
2023-07-05 70.60 74.00 68.80 72.60 0.0M
2023-07-04 69.80 71.60 68.00 70.20 0.0M
2023-07-03 71.80 72.20 67.60 69.80 0.0M
2023-06-30 79.00 82.20 70.60 71.00 0.0M
2023-06-29 92.00 93.80 75.20 77.00 0.0M
2023-06-28 80.60 90.00 79.40 87.40 0.0M
2023-06-27 78.80 79.60 73.20 78.40 0.0M
2023-06-26 81.60 87.00 76.20 76.40 0.0M
2023-06-23 82.00 89.40 75.80 80.20 0.0M
2023-06-22 101.20 104.40 92.60 97.60 0.0M
2023-06-21 114.80 117.60 98.20 104.40 0.0M
2023-06-20 91.80 111.20 86.00 110.80 0.0M
2023-06-19 89.00 94.80 88.60 91.80 0.0M
2023-06-16 111.60 111.60 82.40 87.00 0.0M
2023-06-15 82.60 82.80 74.20 75.00 0.0M
2023-06-14 77.60 82.60 77.60 81.20 0.0M
2023-06-13 78.80 80.60 77.00 77.60 0.0M
2023-06-12 75.00 79.40 74.00 78.60 0.0M
2023-06-09 76.00 78.20 74.00 74.00 0.0M
2023-06-08 76.00 78.20 73.40 76.60 0.0M
2023-06-07 76.40 80.80 74.60 77.40 0.0M
2023-06-06 70.00 75.80 70.00 75.20 0.0M
2023-06-05 72.40 73.80 69.20 71.80 0.0M
2023-06-02 70.80 73.00 69.20 72.00 0.0M
2023-06-01 65.20 70.80 64.60 69.60 0.0M
2023-05-31 66.20 66.40 64.20 64.40 0.0M
2023-05-30 65.80 67.40 61.80 65.20 0.0M
2023-05-29 64.00 65.80 64.00 65.80 0.0M
2023-05-26 74.00 82.00 62.00 63.60 0.0M
2023-05-25 84.00 89.80 74.60 76.40 0.0M
2023-05-24 93.20 93.20 79.20 83.20 0.0M
2023-05-23 93.40 98.00 90.00 92.60 0.0M
2023-05-22 81.80 92.20 79.60 91.20 0.0M
2023-05-19 85.80 86.00 79.60 81.20 0.0M
2023-05-18 83.40 86.40 81.80 82.80 0.0M
2023-05-17 78.80 83.20 76.00 83.20 0.0M
2023-05-16 75.40 81.00 73.00 78.00 0.0M
2023-05-15 75.00 75.00 71.20 73.80 0.0M
2023-05-12 76.60 76.60 73.40 73.40 0.0M
2023-05-11 76.40 81.40 73.60 73.60 0.0M
2023-05-10 73.00 79.20 67.40 77.80 0.0M
2023-05-09 73.80 77.80 72.60 75.40 0.0M
2023-05-08 66.80 76.00 64.00 73.60 0.0M
2023-05-05 64.00 65.80 60.60 65.80 0.0M
2023-05-04 60.00 64.00 60.00 64.00 0.0M
2023-05-03 63.00 64.40 61.00 64.40 0.0M
2023-05-02 66.60 66.60 61.40 62.40 0.0M
2023-04-28 63.40 66.00 62.00 66.00 0.0M
2023-04-27 59.80 64.20 56.60 64.20 0.0M
2023-04-26 56.60 60.60 55.40 59.20 0.0M
2023-04-25 62.40 62.40 57.00 58.00 0.0M
2023-04-24 64.60 64.60 62.00 62.80 0.0M
2023-04-21 66.00 67.00 64.60 64.60 0.0M
2023-04-20 63.60 68.20 63.60 64.00 0.0M
2023-04-19 64.20 66.80 63.00 66.80 0.0M
2023-04-18 62.40 64.40 62.40 64.40 0.0M
2023-04-17 62.80 64.20 60.20 62.60 0.0M
2023-04-14 63.80 63.80 59.80 60.80 0.0M
2023-04-13 61.40 63.60 60.80 63.40 0.0M
2023-04-12 64.00 66.40 58.80 60.00 0.0M
2023-04-11 62.40 66.00 62.40 65.40 0.0M
2023-04-06 57.80 59.60 54.20 58.60 0.0M
2023-04-05 62.80 63.20 57.00 59.20 0.0M
2023-04-04 74.00 74.00 60.40 61.40 0.0M
2023-04-03 73.40 76.80 69.40 71.40 0.0M
2023-03-31 72.20 76.00 71.20 73.40 0.0M
2023-03-30 73.80 77.40 72.60 75.40 0.0M
2023-03-29 70.80 74.60 70.80 74.40 0.0M
2023-03-28 70.40 72.40 70.40 71.80 0.0M
2023-03-27 78.40 78.40 73.00 76.80 0.0M
2023-03-24 77.20 77.20 72.20 75.20 0.0M
2023-03-23 75.40 77.80 72.60 73.40 0.0M
2023-03-22 78.00 79.60 73.20 73.60 0.0M
2023-03-21 79.00 79.40 75.40 76.40 0.0M
2023-03-20 79.20 80.80 75.40 77.80 0.0M
2023-03-17 87.60 87.60 78.00 78.00 0.0M
2023-03-16 89.80 89.80 80.80 85.20 0.0M
2023-03-15 95.60 95.60 87.00 89.80 0.0M
2023-03-14 93.40 95.40 93.00 94.40 0.0M
2023-03-13 95.80 95.80 89.00 93.60 0.0M
2023-03-10 96.00 97.00 92.00 94.00 0.0M
2023-03-09 102.80 102.80 97.20 97.20 0.0M
2023-03-08 102.00 103.20 98.80 102.00 0.0M
2023-03-07 103.20 103.20 97.00 101.60 0.0M
2023-03-06 104.00 108.40 100.80 101.60 0.0M
2023-03-03 96.80 102.40 96.40 102.40 0.0M
2023-03-02 88.20 97.80 88.00 97.80 0.0M
2023-03-01 103.20 107.20 88.00 89.80 0.0M
2023-02-28 104.00 109.60 103.60 109.60 0.0M
2023-02-27 109.20 109.20 104.00 104.40 0.0M
2023-02-24 105.60 105.60 104.40 104.40 0.0M
2023-02-23 110.80 113.60 106.00 108.80 0.0M
2023-02-22 110.80 110.80 105.20 109.60 0.0M
2023-02-21 114.00 114.00 108.80 110.00 0.0M
2023-02-20 120.00 120.00 117.60 120.00 0.0M
2023-02-17 114.00 120.00 110.40 120.00 0.0M
2023-02-16 111.60 121.20 111.60 113.20 0.0M
2023-02-15 97.60 111.20 96.60 110.80 0.0M
2023-02-14 98.00 99.80 95.20 99.00 0.0M
2023-02-13 92.40 98.40 92.40 97.40 0.0M
2023-02-10 97.20 97.20 93.40 94.40 0.0M
2023-02-09 103.60 105.60 97.20 97.20 0.0M
2023-02-08 110.00 113.60 105.60 105.60 0.0M
2023-02-07 114.40 114.40 107.20 111.20 0.0M
2023-02-06 116.40 121.20 110.00 111.20 0.0M
2023-02-03 112.80 118.40 110.00 113.60 0.0M
2023-02-02 106.00 119.60 103.60 114.40 0.0M
2023-02-01 100.80 103.60 100.00 103.60 0.0M
2023-01-31 99.60 103.20 97.80 103.20 0.0M
2023-01-30 105.20 105.60 98.80 100.40 0.0M
2023-01-27 98.40 107.60 98.40 103.60 0.0M
2023-01-26 98.20 101.60 96.40 98.80 0.0M
2023-01-25 95.40 98.60 93.20 97.40 0.0M
2023-01-24 98.40 100.80 95.80 97.00 0.0M
2023-01-23 97.00 100.00 93.80 98.60 0.0M
2023-01-20 91.60 97.20 90.40 95.00 0.0M
2023-01-19 89.80 93.20 86.60 91.00 0.0M
2023-01-18 104.40 104.40 89.20 92.00 0.0M
2023-01-17 97.60 105.20 92.40 104.40 0.0M
2023-01-16 100.00 100.00 96.40 98.80 0.0M
2023-01-13 105.60 112.80 92.00 96.60 0.0M
2023-01-12 81.40 85.20 77.60 85.20 0.0M
2023-01-11 76.00 81.60 74.40 80.20 0.0M
2023-01-10 72.20 74.80 70.20 74.80 0.0M
2023-01-09 70.40 75.80 68.60 73.20 0.0M
2023-01-06 71.20 71.20 68.00 69.60 0.0M
2023-01-05 69.60 70.40 66.40 69.60 0.0M
2023-01-04 67.60 69.80 66.80 69.00 0.0M
2023-01-03 68.00 68.40 65.60 66.80 0.0M
2023-01-02 64.20 68.80 64.20 68.80 0.0M