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
2023-12-29 117.20 117.20 117.20 117.20 0.0M
2023-12-28 119.20 119.20 117.70 118.90 0.0M
2023-12-27 121.20 121.20 119.00 119.00 0.0M
2023-12-22 120.00 120.80 120.00 120.10 0.0M
2023-12-21 118.60 118.60 118.60 118.60 0.0M
2023-12-20 122.50 124.30 122.10 122.10 0.0M
2023-12-19 122.00 122.00 121.50 121.50 0.0M
2023-12-18 119.20 121.20 119.20 121.20 0.0M
2023-12-15 118.00 120.00 117.20 117.30 0.0M
2023-12-14 114.50 115.90 113.00 115.90 0.0M
2023-12-13 111.70 113.70 111.70 113.30 0.0M
2023-12-12 114.20 116.00 111.20 112.40 0.0M
2023-12-11 113.50 113.50 112.50 113.40 0.0M
2023-12-07 114.30 114.30 112.20 114.10 0.0M
2023-12-06 116.80 117.40 113.70 114.30 0.0M
2023-12-05 117.10 118.10 117.10 118.10 0.0M
2023-12-04 115.10 117.30 115.10 117.30 0.0M
2023-12-01 115.80 117.50 115.80 116.70 0.0M
2023-11-30 113.70 116.10 113.70 116.10 0.0M
2023-11-29 114.90 114.90 113.00 113.20 0.0M
2023-11-28 114.20 115.30 114.20 114.90 0.0M
2023-11-27 113.60 114.20 113.60 114.20 0.0M
2023-11-24 114.50 114.50 114.50 114.50 0.0M
2023-11-23 115.30 115.40 115.30 115.40 0.0M
2023-11-22 112.50 113.90 112.50 113.90 0.0M
2023-11-21 112.60 113.40 112.60 113.40 0.0M
2023-11-17 113.10 113.10 112.60 112.60 0.0M
2023-11-16 115.60 115.60 111.20 111.20 0.0M
2023-11-15 116.80 117.70 116.80 117.70 0.0M
2023-11-14 117.10 119.00 116.40 116.50 0.0M
2023-11-13 113.90 115.10 113.90 115.10 0.0M
2023-11-10 113.20 114.10 113.20 114.10 0.0M
2023-11-09 113.10 113.10 113.00 113.00 0.0M
2023-11-08 114.80 114.80 113.70 113.70 0.0M
2023-11-07 118.00 118.00 118.00 118.00 0.0M
2023-11-06 118.20 118.20 117.20 117.80 0.0M
2023-11-03 118.80 118.80 118.20 118.20 0.0M
2023-11-02 120.50 121.50 120.50 121.50 0.0M
2023-11-01 120.30 122.60 120.30 122.60 0.0M
2023-10-31 116.80 117.00 116.80 117.00 0.0M
2023-10-30 118.00 118.00 116.00 116.50 0.0M
2023-10-27 119.50 119.50 115.60 116.60 0.0M
2023-10-26 119.30 120.40 117.00 118.20 0.0M
2023-10-25 120.80 122.90 120.10 122.90 0.0M
2023-10-24 122.00 123.00 121.30 122.00 0.0M
2023-10-23 124.40 124.40 122.50 122.80 0.0M
2023-10-20 125.40 125.40 125.00 125.00 0.0M
2023-10-19 127.50 128.80 125.00 125.00 0.0M
2023-10-18 124.10 127.30 124.10 127.30 0.0M
2023-10-17 122.10 122.10 122.10 122.10 0.0M
2023-10-16 120.20 123.40 119.60 123.40 0.0M
2023-10-13 119.50 121.70 119.50 120.90 0.0M
2023-10-12 121.80 124.50 120.00 120.00 0.0M
2023-10-11 123.20 124.30 121.80 121.80 0.0M
2023-10-10 123.50 123.50 123.50 123.50 0.0M
2023-10-09 121.10 122.70 116.50 119.80 0.0M
2023-10-06 121.70 123.90 121.70 123.90 0.0M
2023-10-05 121.60 121.60 120.00 121.50 0.0M
2023-10-04 126.80 127.90 121.10 121.80 0.0M
2023-10-03 132.20 132.80 125.40 125.80 0.0M
2023-10-02 135.30 135.30 131.50 132.10 0.0M
2023-09-29 139.80 140.70 133.00 133.00 0.0M
2023-09-28 137.70 140.20 136.90 139.20 0.0M
2023-09-27 135.10 137.40 134.70 137.10 0.0M
2023-09-26 138.90 139.20 134.30 134.30 0.0M
2023-09-25 137.50 139.20 136.00 139.10 0.0M
2023-09-22 139.90 139.90 137.50 137.50 0.0M
2023-09-21 136.50 142.00 136.50 139.00 0.0M
2023-09-20 135.40 135.40 135.30 135.30 0.0M
2023-09-19 136.40 138.80 132.60 132.60 0.0M
2023-09-18 135.20 138.10 134.40 135.80 0.0M
2023-09-15 136.70 138.40 133.90 133.90 0.0M
2023-09-14 134.90 138.00 134.90 137.80 0.0M
2023-09-13 136.80 137.50 134.00 136.10 0.0M
2023-09-12 134.40 136.70 134.40 135.50 0.0M
2023-09-11 131.70 135.00 131.70 134.10 0.0M
2023-09-08 126.80 134.00 126.80 132.30 0.0M
2023-09-07 125.40 126.90 124.70 126.90 0.0M
2023-09-06 124.50 124.50 123.80 123.80 0.0M
2023-09-05 124.20 124.30 124.20 124.30 0.0M
2023-09-04 125.00 125.00 125.00 125.00 0.0M
2023-09-01 120.50 122.30 119.90 122.20 0.0M
2023-08-31 121.40 121.60 120.80 120.80 0.0M
2023-08-30 119.70 119.70 118.60 118.60 0.0M
2023-08-29 122.30 122.80 120.80 121.10 0.0M
2023-08-28 124.10 124.10 121.70 121.70 0.0M
2023-08-25 119.80 125.10 119.80 124.20 0.0M
2023-08-24 118.40 118.40 118.40 118.40 0.0M
2023-08-23 121.90 121.90 116.40 118.10 0.0M
2023-08-22 120.10 120.10 120.10 120.10 0.0M
2023-08-21 123.20 123.30 119.50 119.50 0.0M
2023-08-18 120.80 123.60 120.80 123.30 0.0M
2023-08-17 122.70 122.70 122.10 122.10 0.0M
2023-08-16 120.80 120.80 120.00 120.00 0.0M
2023-08-15 124.30 124.30 119.70 120.80 0.0M
2023-08-14 126.30 127.20 125.10 125.70 0.0M
2023-08-11 125.00 126.00 125.00 126.00 0.0M
2023-08-10 121.80 122.80 121.50 121.60 0.0M
2023-08-09 120.30 123.30 120.30 122.30 0.0M
2023-08-08 117.70 117.70 115.00 115.00 0.0M
2023-08-07 116.50 117.10 115.00 117.10 0.0M
2023-08-04 114.50 115.80 114.50 115.70 0.0M
2023-08-02 115.90 116.80 115.00 115.00 0.0M
2023-08-01 116.90 119.00 116.90 118.30 0.0M
2023-07-31 116.60 119.50 116.60 116.60 0.0M
2023-07-28 113.50 117.00 113.30 116.90 0.0M
2023-07-27 113.60 113.70 113.60 113.70 0.0M
2023-07-26 112.50 112.50 112.50 112.50 0.0M
2023-07-25 113.90 113.90 112.40 112.40 0.0M
2023-07-24 110.90 114.90 110.70 114.90 0.0M
2023-07-21 108.40 111.00 108.40 111.00 0.0M
2023-07-20 107.30 108.40 107.30 108.40 0.0M
2023-07-18 103.90 103.90 103.90 103.90 0.0M
2023-07-17 101.40 101.40 101.40 101.40 0.0M
2023-07-14 102.30 103.20 100.30 100.30 0.0M
2023-07-13 102.90 104.10 102.80 102.80 0.0M
2023-07-12 104.90 104.90 104.90 104.90 0.0M
2023-07-11 102.00 102.00 102.00 102.00 0.0M
2023-07-10 104.10 105.00 103.60 104.90 0.0M
2023-07-07 104.60 104.70 103.50 104.70 0.0M
2023-07-06 106.50 106.50 104.10 104.70 0.0M
2023-07-05 107.80 108.10 107.00 107.00 0.0M
2023-07-04 107.80 107.80 107.30 107.30 0.0M
2023-07-03 107.20 109.10 106.80 107.30 0.0M
2023-06-30 107.20 107.30 106.80 107.30 0.0M
2023-06-29 106.60 106.60 106.60 106.60 0.0M
2023-06-28 104.80 104.80 104.80 104.80 0.0M
2023-06-27 103.00 104.30 103.00 104.30 0.0M
2023-06-26 102.40 103.70 102.40 103.70 0.0M
2023-06-23 101.60 102.80 100.40 102.80 0.0M
2023-06-22 101.20 101.20 101.20 101.20 0.0M
2023-06-21 101.20 101.20 101.20 101.20 0.0M
2023-06-20 103.70 103.70 101.60 102.40 0.0M
2023-06-19 103.90 104.80 103.90 104.80 0.0M
2023-06-16 103.80 105.10 103.40 105.10 0.0M
2023-06-15 103.00 103.70 103.00 103.70 0.0M
2023-06-14 104.80 104.80 103.00 103.00 0.0M
2023-06-13 107.00 107.00 105.90 105.90 0.0M
2023-06-12 106.00 106.00 103.50 104.60 0.0M
2023-06-09 105.10 105.10 103.80 104.80 0.0M
2023-06-08 105.70 106.50 103.30 105.30 0.0M
2023-06-07 102.70 104.60 101.90 104.60 0.0M
2023-06-06 99.50 102.20 99.50 101.80 0.0M
2023-06-05 102.90 103.30 100.60 100.60 0.0M
2023-06-02 99.25 101.50 99.25 101.50 0.0M
2023-06-01 100.60 101.20 98.40 100.20 0.0M
2023-05-31 104.10 104.10 100.50 100.50 0.0M
2023-05-30 106.10 106.10 103.30 103.30 0.0M
2023-05-29 106.10 106.10 105.90 105.90 0.0M
2023-05-26 105.50 106.30 105.30 105.60 0.0M
2023-05-25 107.40 107.40 104.10 104.10 0.0M
2023-05-24 104.00 106.50 104.00 106.50 0.0M
2023-05-23 104.80 105.90 104.60 105.90 0.0M
2023-05-22 101.10 105.40 101.10 105.40 0.0M
2023-05-19 103.30 104.50 102.90 103.30 0.0M
2023-05-18 102.80 102.80 102.80 102.80 0.0M
2023-05-17 101.60 103.20 101.40 103.20 0.0M
2023-05-16 101.50 101.80 100.10 100.40 0.0M
2023-05-15 102.20 102.70 102.20 102.70 0.0M
2023-05-12 101.20 102.70 101.20 102.60 0.0M
2023-05-11 101.30 102.50 101.00 101.00 0.0M
2023-05-10 99.45 102.20 99.00 101.90 0.0M
2023-05-09 98.05 98.80 97.10 98.80 0.0M
2023-05-08 97.10 99.95 96.55 98.90 0.0M
2023-05-05 95.30 98.00 95.30 98.00 0.0M
2023-05-04 96.15 97.85 94.80 95.50 0.0M
2023-05-03 100.20 100.30 97.15 98.65 0.0M
2023-05-02 105.50 105.50 98.40 100.50 0.0M
2023-04-28 104.50 104.50 102.90 103.20 0.0M
2023-04-27 105.20 106.70 101.70 103.50 0.0M
2023-04-26 106.20 106.80 104.50 106.80 0.0M
2023-04-25 107.50 109.00 107.00 108.10 0.0M
2023-04-24 110.00 110.00 107.10 109.40 0.0M
2023-04-21 112.50 112.50 109.00 109.00 0.0M
2023-04-20 111.50 111.50 110.40 111.10 0.0M
2023-04-19 114.90 114.90 111.50 113.60 0.0M
2023-04-18 117.10 117.10 114.80 116.20 0.0M
2023-04-17 119.40 121.00 116.90 116.90 0.0M
2023-04-14 120.00 120.80 119.50 119.50 0.0M
2023-04-13 122.00 122.00 119.90 119.90 0.0M
2023-04-12 125.50 125.50 121.60 121.60 0.0M
2023-04-11 123.10 126.10 122.90 125.00 0.0M
2023-04-06 123.20 123.20 120.80 120.80 0.0M
2023-04-05 115.90 122.80 115.90 122.00 0.0M
2023-04-04 127.00 127.70 115.90 115.90 0.0M
2023-04-03 129.90 133.00 126.40 126.40 0.0M
2023-03-31 125.44 127.10 125.44 127.10 0.0M
2023-03-30 127.34 127.34 125.00 125.00 0.0M
2023-03-29 126.20 126.40 126.04 126.28 0.0M
2023-03-28 122.22 125.80 122.22 125.80 0.0M
2023-03-27 121.48 122.20 119.38 122.06 0.0M
2023-03-24 119.66 121.52 117.58 121.52 0.0M
2023-03-23 121.88 123.64 121.88 123.24 0.0M
2023-03-22 121.98 125.10 121.98 123.38 0.0M
2023-03-21 121.98 121.98 121.98 121.98 0.0M
2023-03-20 115.86 120.60 115.86 120.60 0.0M
2023-03-17 121.06 121.06 116.62 116.62 0.0M
2023-03-16 116.74 120.30 114.62 120.30 0.0M
2023-03-15 123.30 123.30 116.76 118.04 0.0M
2023-03-14 119.76 124.68 119.30 122.00 0.0M
2023-03-13 125.50 125.50 119.00 119.86 0.0M
2023-03-10 125.24 126.58 124.50 126.04 0.0M
2023-03-09 124.76 126.78 124.56 126.78 0.0M
2023-03-08 130.50 130.50 123.78 124.58 0.0M
2023-03-07 131.98 131.98 130.66 130.70 0.0M
2023-03-06 131.60 131.76 130.00 130.62 0.0M
2023-03-03 129.98 133.90 129.68 132.46 0.0M
2023-03-02 129.80 131.30 129.80 130.80 0.0M
2023-03-01 124.86 130.44 122.86 130.06 0.0M
2023-02-28 128.56 129.52 124.54 124.54 0.0M
2023-02-27 123.88 127.82 123.88 127.82 0.0M
2023-02-24 124.00 124.54 123.70 124.54 0.0M
2023-02-23 124.18 125.00 124.18 125.00 0.0M
2023-02-22 124.56 124.56 122.50 123.42 0.0M
2023-02-21 120.90 124.00 120.80 123.44 0.0M
2023-02-20 122.02 122.02 118.90 121.40 0.0M
2023-02-17 124.16 124.16 120.80 121.66 0.0M
2023-02-16 127.30 128.32 125.28 126.32 0.0M
2023-02-15 128.78 128.78 128.00 128.00 0.0M
2023-02-14 131.50 131.50 129.72 129.72 0.0M
2023-02-13 132.06 132.08 128.54 130.54 0.0M
2023-02-10 127.52 132.00 127.52 130.46 0.0M
2023-02-09 124.64 124.64 123.68 123.68 0.0M
2023-02-08 126.56 126.56 123.88 123.88 0.0M
2023-02-07 118.66 126.40 118.66 126.40 0.0M
2023-02-06 122.76 124.14 117.96 120.08 0.0M
2023-02-03 120.74 124.48 119.68 122.84 0.0M
2023-02-02 122.92 124.66 120.60 121.48 0.0M
2023-02-01 129.28 129.28 122.80 123.42 0.0M
2023-01-31 130.38 131.08 127.42 128.02 0.0M
2023-01-30 132.10 135.98 128.76 129.92 0.0M
2023-01-27 136.78 139.52 132.26 132.26 0.0M
2023-01-26 133.40 137.00 129.00 136.96 0.0M
2023-01-25 133.68 133.68 131.40 131.40 0.0M
2023-01-24 132.80 134.44 131.98 132.40 0.0M
2023-01-23 129.92 134.62 126.92 131.10 0.0M
2023-01-20 127.12 131.68 127.12 131.12 0.0M
2023-01-19 124.00 127.00 124.00 127.00 0.0M
2023-01-18 128.08 129.46 124.24 125.20 0.0M
2023-01-17 124.64 128.00 124.64 126.52 0.0M
2023-01-16 126.04 126.54 126.04 126.54 0.0M
2023-01-13 125.70 128.16 125.32 126.04 0.0M
2023-01-12 124.72 126.52 123.14 124.18 0.0M
2023-01-11 123.84 125.08 123.84 125.08 0.0M
2023-01-10 118.50 122.80 118.50 122.80 0.0M
2023-01-09 118.58 123.14 118.58 119.14 0.0M
2023-01-06 119.90 122.78 119.00 121.36 0.0M
2023-01-05 111.54 116.56 111.54 116.56 0.0M
2023-01-04 111.88 112.14 110.26 112.04 0.0M
2023-01-03 120.08 120.62 113.00 113.00 0.0M
2023-01-02 119.96 119.96 118.36 118.36 0.0M