Veru

VERU
🏛️ ドイツ →
2.98
最終更新: 2025-08-08
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
2021-12-30 5.17 5.17 5.17 5.17 0.0M
2021-12-29 5.26 5.32 5.26 5.32 0.0M
2021-12-22 5.49 5.49 5.49 5.49 0.0M
2021-12-20 5.62 5.62 5.42 5.42 0.0M
2021-12-14 5.34 5.34 5.29 5.29 0.0M
2021-12-13 5.91 6.44 5.30 5.30 0.0M
2021-12-10 5.58 5.58 5.58 5.58 0.0M
2021-12-03 5.39 5.39 5.39 5.39 0.0M
2021-12-02 6.38 6.48 6.38 6.48 0.0M
2021-12-01 6.75 6.75 6.53 6.53 0.0M
2021-11-22 6.55 6.55 6.55 6.55 0.0M
2021-11-17 7.89 7.89 7.89 7.89 0.0M
2021-11-12 8.53 8.53 8.53 8.53 0.0M
2021-11-10 7.37 7.37 7.37 7.37 0.0M
2021-11-09 7.39 7.39 7.39 7.39 0.0M
2021-11-02 7.17 7.17 7.12 7.12 0.0M
2021-10-28 7.05 7.05 7.05 7.05 0.0M
2021-10-26 7.09 7.09 7.09 7.09 0.0M
2021-10-19 7.28 7.28 7.26 7.26 0.0M
2021-10-18 7.08 7.08 7.08 7.08 0.0M
2021-10-15 7.75 7.75 7.75 7.75 0.0M
2021-10-12 7.36 7.36 7.36 7.36 0.0M
2021-09-28 7.91 7.91 7.91 7.91 0.0M
2021-09-22 7.54 7.54 7.54 7.54 0.0M
2021-09-15 7.50 7.50 7.50 7.50 0.0M
2021-09-13 7.78 7.78 7.78 7.78 0.0M
2021-09-07 8.41 8.51 7.98 7.98 0.0M
2021-09-03 8.60 8.60 8.26 8.26 0.0M
2021-09-02 7.84 8.49 7.84 8.49 0.0M
2021-09-01 7.60 7.60 7.54 7.54 0.0M
2021-08-30 7.70 7.70 7.70 7.70 0.0M
2021-08-27 7.25 7.62 7.25 7.62 0.0M
2021-08-26 6.91 6.91 6.74 6.82 0.0M
2021-08-24 6.57 6.57 6.37 6.57 0.0M
2021-08-19 5.96 5.96 5.96 5.96 0.0M
2021-08-18 5.81 5.88 5.81 5.88 0.0M
2021-08-17 5.95 5.95 5.95 5.95 0.0M
2021-08-16 6.35 6.35 6.02 6.02 0.0M
2021-08-13 6.62 6.62 6.62 6.62 0.0M
2021-08-12 6.58 6.68 6.29 6.29 0.0M
2021-08-03 5.91 5.91 5.91 5.91 0.0M
2021-07-30 5.83 5.83 5.83 5.83 0.0M
2021-07-28 5.85 5.85 5.85 5.85 0.0M
2021-07-08 6.39 6.39 6.39 6.39 0.0M
2021-07-07 6.50 6.50 6.50 6.50 0.0M
2021-07-06 6.70 6.70 6.70 6.70 0.0M
2021-07-05 6.58 6.58 6.58 6.58 0.0M
2021-07-02 6.53 6.53 6.53 6.53 0.0M
2021-06-29 7.03 7.03 7.03 7.03 0.0M
2021-06-21 7.12 7.12 7.12 7.12 0.0M
2021-06-17 6.97 7.00 6.97 7.00 0.0M
2021-06-16 6.86 6.86 6.86 6.86 0.0M
2021-06-09 7.47 7.53 7.47 7.53 0.0M
2021-06-07 7.20 7.20 7.20 7.20 0.0M
2021-06-02 7.20 7.20 7.20 7.20 0.0M
2021-06-01 7.20 7.20 7.20 7.20 0.0M
2021-05-28 7.34 7.34 7.34 7.34 0.0M
2021-05-26 6.65 7.08 6.65 7.08 0.0M
2021-05-21 6.79 6.79 6.79 6.79 0.0M
2021-05-20 6.85 6.85 6.85 6.85 0.0M
2021-05-19 6.34 6.34 6.34 6.34 0.0M
2021-05-18 6.47 6.47 6.47 6.47 0.0M
2021-05-17 6.48 6.49 6.48 6.49 0.0M
2021-05-13 6.20 6.20 6.20 6.20 0.0M
2021-05-12 6.36 6.36 6.24 6.24 0.0M
2021-05-11 5.83 5.83 5.71 5.71 0.0M
2021-05-10 6.10 6.14 6.10 6.14 0.0M
2021-05-07 6.23 6.54 6.23 6.54 0.0M
2021-05-06 6.84 6.84 6.16 6.16 0.0M
2021-05-05 8.47 9.54 7.33 7.61 0.0M
2021-05-04 7.16 7.16 7.16 7.16 0.0M
2021-05-03 7.51 7.51 7.51 7.51 0.0M
2021-04-30 7.32 7.32 7.32 7.32 0.0M
2021-04-29 7.63 7.63 7.50 7.60 0.0M
2021-04-27 8.22 8.22 7.80 7.80 0.0M
2021-04-22 7.87 7.87 7.87 7.87 0.0M
2021-04-21 7.33 7.65 7.33 7.63 0.0M
2021-04-20 7.38 7.44 7.38 7.44 0.0M
2021-04-19 7.90 7.90 7.70 7.70 0.0M
2021-04-16 7.77 7.77 7.49 7.52 0.0M
2021-04-15 7.78 7.78 7.78 7.78 0.0M
2021-04-13 8.21 8.21 8.03 8.03 0.0M
2021-04-12 8.15 8.15 8.13 8.13 0.0M
2021-04-08 8.76 8.81 8.76 8.80 0.0M
2021-04-01 9.44 9.44 9.44 9.44 0.0M
2021-03-31 9.30 9.30 9.05 9.05 0.0M
2021-03-30 9.40 9.40 9.40 9.40 0.0M
2021-03-29 9.55 9.60 9.55 9.60 0.0M
2021-03-26 9.65 9.65 9.65 9.65 0.0M
2021-03-25 10.10 10.10 10.10 10.10 0.0M
2021-03-24 11.10 11.10 10.30 10.30 0.0M
2021-03-22 11.50 11.50 11.50 11.50 0.0M
2021-03-18 12.20 12.20 11.90 11.90 0.0M
2021-03-17 12.40 12.50 12.40 12.50 0.0M
2021-03-16 12.70 12.70 12.70 12.70 0.0M
2021-03-15 12.80 13.40 12.70 12.80 0.0M
2021-03-11 11.70 12.10 11.70 12.00 0.0M
2021-03-10 11.70 11.70 11.40 11.50 0.0M
2021-03-09 11.00 11.20 11.00 11.20 0.0M
2021-03-08 10.30 11.10 10.30 11.10 0.0M
2021-03-05 9.70 9.75 9.30 9.55 0.0M
2021-03-04 9.90 9.90 9.90 9.90 0.0M
2021-03-02 12.30 12.30 11.30 11.70 0.0M
2021-03-01 13.00 13.00 12.30 12.30 0.0M
2021-02-26 11.10 12.00 11.10 11.20 0.0M
2021-02-25 12.40 12.40 11.70 12.00 0.0M
2021-02-24 13.00 13.10 12.60 12.70 0.0M
2021-02-23 12.90 13.40 11.40 12.50 0.0M
2021-02-22 14.30 14.30 13.20 13.20 0.0M
2021-02-19 13.50 14.30 13.50 14.30 0.0M
2021-02-18 12.80 13.00 12.50 13.00 0.0M
2021-02-17 16.30 16.30 14.80 14.80 0.0M
2021-02-16 17.10 17.60 15.90 15.90 0.0M
2021-02-15 17.30 17.30 17.10 17.30 0.0M
2021-02-12 15.50 17.70 15.50 17.00 0.0M
2021-02-11 15.60 16.00 13.70 15.60 0.0M
2021-02-10 18.00 19.60 14.80 16.00 0.0M
2021-02-09 11.90 20.00 11.90 16.50 0.0M
2021-02-08 9.20 12.80 9.20 11.10 0.0M
2021-02-05 10.90 11.30 8.95 9.10 0.0M
2021-02-04 8.25 12.10 8.25 12.00 0.0M
2021-02-03 7.95 7.95 7.95 7.95 0.0M
2021-02-02 8.15 8.65 7.85 7.95 0.0M
2021-02-01 7.90 8.00 7.90 8.00 0.0M
2021-01-29 7.65 7.65 7.50 7.50 0.0M
2021-01-28 7.35 7.35 7.35 7.35 0.0M
2021-01-27 7.80 8.00 7.80 8.00 0.0M
2021-01-25 7.50 7.50 7.50 7.50 0.0M
2021-01-22 7.50 7.50 7.50 7.50 0.0M
2021-01-21 7.45 7.45 7.15 7.15 0.0M
2021-01-20 7.40 7.45 7.40 7.45 0.0M
2021-01-19 7.40 7.60 7.40 7.40 0.0M
2021-01-15 8.00 8.00 7.25 7.50 0.0M
2021-01-14 7.55 8.15 7.45 8.15 0.0M
2021-01-13 8.00 8.00 7.50 7.60 0.0M
2021-01-12 7.95 7.95 7.70 7.70 0.0M
2021-01-11 7.70 8.05 7.70 8.00 0.0M
2021-01-08 7.90 7.90 7.75 7.75 0.0M
2021-01-07 7.40 7.95 7.30 7.95 0.0M
2021-01-06 8.00 8.05 7.60 8.05 0.0M
2021-01-05 6.35 7.75 6.20 7.75 0.0M
2021-01-04 6.95 6.95 6.45 6.50 0.0M