Valero Energy

VLO
🏛️ ドイツ →
144.92
最終更新: 2025-09-30
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 65.58 66.90 65.58 66.04 0.0M
2021-12-29 65.32 66.10 65.32 66.10 0.0M
2021-12-28 65.04 65.74 64.42 65.74 0.0M
2021-12-27 63.82 64.18 63.10 64.18 0.0M
2021-12-23 64.26 64.26 63.94 63.94 0.0M
2021-12-22 62.90 63.66 62.90 63.66 0.0M
2021-12-21 61.22 61.48 61.22 61.48 0.0M
2021-12-20 59.82 60.34 59.20 60.34 0.0M
2021-12-17 60.02 61.14 60.02 61.14 0.0M
2021-12-16 60.24 61.04 60.24 61.04 0.0M
2021-12-15 60.92 60.92 59.18 60.42 0.0M
2021-12-14 61.02 61.22 59.78 59.78 0.0M
2021-12-13 63.54 63.54 60.36 60.36 0.0M
2021-12-10 62.66 63.24 62.66 63.20 0.0M
2021-12-09 62.54 62.58 62.08 62.08 0.0M
2021-12-08 63.02 63.02 62.84 62.84 0.0M
2021-12-07 63.50 65.06 63.50 65.06 0.0M
2021-12-06 62.20 63.06 62.00 62.46 0.0M
2021-12-03 62.88 62.88 62.88 62.88 0.0M
2021-12-02 62.52 62.78 62.52 62.78 0.0M
2021-12-01 60.30 62.38 60.30 62.16 0.0M
2021-11-30 59.94 59.94 57.84 58.42 0.0M
2021-11-29 61.32 61.92 60.50 61.16 0.0M
2021-11-26 61.48 62.06 58.80 59.94 0.0M
2021-11-24 64.90 65.46 64.24 65.30 0.0M
2021-11-23 62.34 62.34 62.34 62.34 0.0M
2021-11-22 61.98 63.02 61.08 63.02 0.0M
2021-11-19 64.60 65.02 60.84 60.84 0.0M
2021-11-18 65.08 65.08 63.60 64.26 0.0M
2021-11-17 68.04 68.04 65.06 65.06 0.0M
2021-11-16 68.62 69.00 68.44 69.00 0.0M
2021-11-15 67.48 68.22 66.60 68.04 0.0M
2021-11-11 67.40 67.40 67.18 67.18 0.0M
2021-11-10 67.70 67.70 67.70 67.70 0.0M
2021-11-09 67.22 67.72 66.64 67.72 0.0M
2021-11-08 67.22 68.12 67.22 67.38 0.0M
2021-11-04 66.08 66.26 65.14 65.14 0.0M
2021-11-03 65.72 66.22 64.74 65.50 0.0M
2021-11-02 67.14 67.14 65.24 65.36 0.0M
2021-11-01 67.96 67.96 67.24 67.24 0.0M
2021-10-29 66.38 66.78 66.14 66.78 0.0M
2021-10-28 67.78 67.78 66.54 66.54 0.0M
2021-10-27 70.22 70.62 67.80 67.86 0.0M
2021-10-26 71.82 71.82 70.86 70.86 0.0M
2021-10-25 69.04 71.44 69.04 71.44 0.0M
2021-10-22 69.54 70.72 68.50 68.50 0.0M
2021-10-21 69.66 70.60 69.66 69.72 0.0M
2021-10-20 68.82 69.36 68.24 69.36 0.0M
2021-10-19 67.06 68.24 67.06 68.24 0.0M
2021-10-18 68.50 68.50 67.30 67.30 0.0M
2021-10-15 67.90 69.00 67.90 68.02 0.0M
2021-10-14 68.06 68.76 68.00 68.46 0.0M
2021-10-13 67.70 67.70 67.00 67.00 0.0M
2021-10-12 67.50 68.42 67.50 68.42 0.0M
2021-10-11 68.26 69.44 68.26 68.32 0.0M
2021-10-08 66.26 68.26 66.26 68.26 0.0M
2021-10-07 66.04 66.18 63.90 66.02 0.0M
2021-10-06 64.00 64.00 62.96 63.32 0.0M
2021-10-05 64.62 66.00 62.74 64.14 0.0M
2021-10-04 64.08 65.04 63.36 64.32 0.0M
2021-10-01 60.30 62.18 59.50 62.18 0.0M
2021-09-29 61.50 61.50 60.86 60.86 0.0M
2021-09-28 61.12 61.80 60.96 61.72 0.0M
2021-09-27 58.20 61.22 58.20 60.94 0.0M
2021-09-24 57.88 57.88 57.66 57.66 0.0M
2021-09-23 57.00 57.36 57.00 57.36 0.0M
2021-09-22 56.78 56.78 56.78 56.78 0.0M
2021-09-21 54.08 54.20 53.54 54.20 0.0M
2021-09-20 53.98 54.36 53.00 53.00 0.0M
2021-09-16 56.90 56.90 56.26 56.26 0.0M
2021-09-15 55.62 55.92 55.60 55.92 0.0M
2021-09-14 56.72 56.72 56.72 56.72 0.0M
2021-09-13 53.50 56.04 53.44 56.04 0.0M
2021-09-09 53.48 54.24 53.48 54.24 0.0M
2021-09-08 55.80 56.16 55.60 55.60 0.0M
2021-09-07 54.00 55.12 54.00 55.12 0.0M
2021-09-06 54.90 54.90 54.90 54.90 0.0M
2021-09-03 55.24 55.24 54.80 54.80 0.0M
2021-09-02 54.40 55.40 54.40 55.40 0.0M
2021-09-01 53.92 53.92 53.92 53.92 0.0M
2021-08-31 55.48 56.72 55.48 56.70 0.0M
2021-08-30 57.18 57.20 56.40 56.72 0.0M
2021-08-27 57.32 57.32 57.32 57.32 0.0M
2021-08-26 56.32 56.42 55.60 55.60 0.0M
2021-08-25 55.80 56.46 55.80 56.46 0.0M
2021-08-24 53.60 55.68 53.60 55.68 0.0M
2021-08-23 51.22 53.66 51.22 53.66 0.0M
2021-08-20 51.06 51.54 50.86 50.92 0.0M
2021-08-19 52.76 52.76 51.10 51.22 0.0M
2021-08-18 54.18 54.58 53.28 53.28 0.0M
2021-08-17 54.50 54.78 54.00 54.30 0.0M
2021-08-16 56.36 56.36 56.36 56.36 0.0M
2021-08-13 56.60 56.60 56.60 56.60 0.0M
2021-08-12 57.30 57.40 56.64 57.40 0.0M
2021-08-11 57.20 57.20 56.00 56.00 0.0M
2021-08-10 56.94 56.94 56.94 56.94 0.0M
2021-08-09 56.02 56.42 55.22 56.42 0.0M
2021-08-06 56.12 56.12 56.12 56.12 0.0M
2021-08-05 54.66 54.66 54.66 54.66 0.0M
2021-08-04 56.04 56.04 54.66 54.66 0.0M
2021-08-03 55.80 57.14 55.80 57.14 0.0M
2021-08-02 56.98 56.98 56.50 56.50 0.0M
2021-07-30 56.86 57.50 56.66 56.66 0.0M
2021-07-29 58.26 58.72 57.00 57.00 0.0M
2021-07-28 55.94 57.12 55.80 56.62 0.0M
2021-07-27 55.74 55.74 54.50 55.22 0.0M
2021-07-26 54.10 55.38 53.90 55.08 0.0M
2021-07-23 54.20 54.20 54.00 54.00 0.0M
2021-07-22 55.48 55.48 53.68 53.68 0.0M
2021-07-21 53.64 55.18 53.64 55.18 0.0M
2021-07-20 52.56 53.98 52.44 53.50 0.0M
2021-07-19 54.98 55.00 51.52 52.20 0.0M
2021-07-16 57.08 57.10 54.60 54.60 0.0M
2021-07-15 57.22 57.22 56.78 56.88 0.0M
2021-07-14 59.50 59.50 57.46 57.46 0.0M
2021-07-13 60.66 60.66 59.50 60.22 0.0M
2021-07-12 61.36 61.36 60.72 60.82 0.0M
2021-07-09 60.28 60.28 60.28 60.28 0.0M
2021-07-08 60.34 60.80 59.20 59.34 0.0M
2021-07-07 63.66 63.66 60.82 61.54 0.0M
2021-07-06 67.06 67.06 63.78 63.78 0.0M
2021-07-05 66.16 66.16 65.02 65.02 0.0M
2021-07-02 65.40 65.40 65.40 65.40 0.0M
2021-07-01 66.72 66.72 66.72 66.72 0.0M
2021-06-30 64.22 64.74 63.72 64.74 0.0M
2021-06-29 65.54 65.72 64.86 64.86 0.0M
2021-06-25 68.28 68.74 67.88 67.88 0.0M
2021-06-24 68.22 68.86 67.98 68.86 0.0M
2021-06-23 67.78 69.00 67.78 68.12 0.0M
2021-06-22 68.06 68.06 66.90 67.34 0.0M
2021-06-21 66.08 66.08 66.08 66.08 0.0M
2021-06-18 64.96 64.96 64.64 64.64 0.0M
2021-06-16 67.40 67.40 67.40 67.40 0.0M
2021-06-15 67.52 69.06 67.52 69.06 0.0M
2021-06-14 67.86 67.86 67.44 67.44 0.0M
2021-06-10 67.22 68.14 67.22 68.14 0.0M
2021-06-09 67.98 67.98 67.58 67.58 0.0M
2021-06-08 68.08 68.58 66.96 68.56 0.0M
2021-06-07 68.70 69.08 67.54 67.54 0.0M
2021-06-04 68.74 68.74 67.74 67.82 0.0M
2021-06-03 68.60 69.40 68.60 69.40 0.0M
2021-06-02 67.32 68.94 67.32 68.90 0.0M
2021-06-01 67.56 67.56 66.62 67.10 0.0M
2021-05-31 66.50 66.56 66.50 66.56 0.0M
2021-05-28 66.32 66.80 65.80 66.32 0.0M
2021-05-27 65.72 65.72 65.72 65.72 0.0M
2021-05-26 62.80 62.80 62.80 62.80 0.0M
2021-05-25 64.76 64.76 62.90 62.92 0.0M
2021-05-21 64.16 64.16 64.16 64.16 0.0M
2021-05-20 62.92 63.18 61.22 63.06 0.0M
2021-05-19 64.42 64.98 62.72 63.08 0.0M
2021-05-18 66.90 67.16 65.50 66.52 0.0M
2021-05-17 68.00 68.08 65.38 67.10 0.0M
2021-05-14 64.78 65.24 64.78 65.24 0.0M
2021-05-13 66.08 66.08 64.84 64.84 0.0M
2021-05-12 67.10 68.00 67.04 67.04 0.0M
2021-05-11 64.74 64.74 63.36 64.44 0.0M
2021-05-10 66.68 67.02 65.82 65.82 0.0M
2021-05-07 66.00 66.14 66.00 66.14 0.0M
2021-05-06 66.12 66.66 66.12 66.66 0.0M
2021-05-05 65.22 66.24 64.92 65.90 0.0M
2021-05-04 65.00 65.76 64.42 65.76 0.0M
2021-05-03 62.02 65.00 61.52 65.00 0.0M
2021-04-29 61.66 62.20 61.50 62.20 0.0M
2021-04-28 59.76 61.28 59.76 61.28 0.0M
2021-04-27 58.80 59.34 58.80 59.16 0.0M
2021-04-26 57.76 57.88 57.42 57.88 0.0M
2021-04-23 56.62 57.58 56.62 57.42 0.0M
2021-04-22 57.20 57.98 57.18 57.98 0.0M
2021-04-21 56.94 57.74 56.94 57.74 0.0M
2021-04-20 58.62 59.08 56.12 57.44 0.0M
2021-04-19 59.90 59.90 58.42 58.42 0.0M
2021-04-16 59.94 60.62 59.94 60.60 0.0M
2021-04-14 58.90 61.32 58.90 60.74 0.0M
2021-04-13 58.86 59.40 58.34 58.34 0.0M
2021-04-12 58.80 60.66 56.50 59.28 0.0M
2021-04-09 60.54 60.54 59.84 59.84 0.0M
2021-04-08 61.64 61.64 60.50 61.50 0.0M
2021-04-07 62.22 62.26 62.22 62.26 0.0M
2021-04-06 63.66 64.74 63.10 63.10 0.0M
2021-04-01 60.76 62.40 60.66 62.40 0.0M
2021-03-31 60.92 60.92 60.37 60.37 0.0M
2021-03-30 61.50 62.00 61.50 61.53 0.0M
2021-03-29 62.03 62.03 60.30 61.07 0.0M
2021-03-26 61.90 63.03 61.00 61.00 0.0M
2021-03-25 60.60 60.60 58.82 58.82 0.0M
2021-03-24 61.45 61.45 61.45 61.45 0.0M
2021-03-23 60.16 60.38 58.83 59.99 0.0M
2021-03-22 62.17 63.00 60.07 60.71 0.0M
2021-03-19 60.90 63.18 60.90 62.35 0.0M
2021-03-18 66.64 66.71 61.49 62.18 0.0M
2021-03-17 66.90 66.90 64.58 65.75 0.0M
2021-03-16 68.24 68.24 66.40 66.40 0.0M
2021-03-15 69.67 69.70 68.46 68.78 0.0M
2021-03-12 69.47 70.00 68.32 68.32 0.0M
2021-03-11 68.85 70.00 67.73 69.42 0.0M
2021-03-10 64.08 68.47 64.08 68.47 0.0M
2021-03-09 67.76 68.30 64.45 64.45 0.0M
2021-03-08 66.68 69.28 66.11 68.50 0.0M
2021-03-05 64.14 66.04 64.14 65.58 0.0M
2021-03-04 64.21 65.00 62.04 62.36 0.0M
2021-03-03 63.44 65.93 63.44 65.93 0.0M
2021-03-02 64.40 64.41 63.21 64.41 0.0M
2021-03-01 63.29 65.53 63.06 64.97 0.0M
2021-02-26 63.45 64.31 60.70 64.06 0.0M
2021-02-25 63.90 64.54 63.79 64.54 0.0M
2021-02-24 62.53 64.38 62.53 64.05 0.0M
2021-02-23 61.26 62.81 59.83 62.48 0.0M
2021-02-22 58.47 61.90 58.28 61.00 0.0M
2021-02-19 55.66 59.28 55.31 59.28 0.0M
2021-02-18 56.64 58.60 54.94 56.30 0.0M
2021-02-17 55.92 56.23 55.16 56.23 0.0M
2021-02-16 53.23 55.73 53.23 54.85 0.0M
2021-02-15 52.99 53.01 52.99 53.01 0.0M
2021-02-12 52.95 53.30 52.95 53.30 0.0M
2021-02-11 53.32 53.32 52.00 52.00 0.0M
2021-02-10 52.96 53.51 51.84 53.51 0.0M
2021-02-09 54.00 54.22 52.88 53.50 0.0M
2021-02-08 52.20 54.48 52.05 54.10 0.0M
2021-02-05 50.62 52.00 50.62 51.05 0.0M
2021-02-04 49.90 51.37 49.90 51.37 0.0M
2021-02-03 48.32 50.30 47.84 50.29 0.0M
2021-02-02 46.69 48.87 46.69 48.84 0.0M
2021-02-01 46.98 48.10 45.50 46.86 0.0M
2021-01-29 47.20 48.94 46.50 46.51 0.0M
2021-01-28 48.01 49.23 47.48 48.26 0.0M
2021-01-27 47.50 49.65 47.50 49.22 0.0M
2021-01-26 48.99 49.40 48.20 48.34 0.0M
2021-01-25 49.22 49.58 48.09 48.26 0.0M
2021-01-22 47.92 48.33 47.66 48.16 0.0M
2021-01-21 49.54 49.57 48.90 48.90 0.0M
2021-01-20 50.20 50.67 49.70 49.77 0.0M
2021-01-19 48.25 50.00 48.25 50.00 0.0M
2021-01-18 48.56 48.60 48.56 48.60 0.0M
2021-01-15 49.67 49.67 48.46 48.46 0.0M
2021-01-14 47.88 49.77 47.84 49.77 0.0M
2021-01-13 48.78 49.23 47.84 47.99 0.0M
2021-01-12 48.59 49.07 48.39 48.66 0.0M
2021-01-11 47.45 48.59 46.12 48.18 0.0M
2021-01-08 49.00 49.00 47.55 48.34 0.0M
2021-01-07 48.27 48.63 47.71 48.59 0.0M
2021-01-06 47.22 48.00 46.79 47.88 0.0M
2021-01-05 45.66 47.77 45.59 47.48 0.0M
2021-01-04 46.66 46.76 44.78 44.78 0.0M