VF

VFC
🏛️ ドイツ →
12.14
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
2022-12-30 25.93 25.93 25.39 25.69 0.0M
2022-12-29 24.23 25.70 24.20 25.70 0.0M
2022-12-28 25.54 25.76 24.25 24.45 0.0M
2022-12-27 24.37 25.53 24.26 25.53 0.0M
2022-12-23 25.00 25.00 24.42 24.49 0.0M
2022-12-22 24.11 24.55 23.70 24.55 0.0M
2022-12-21 24.12 24.60 23.95 24.00 0.0M
2022-12-20 24.55 24.67 23.65 23.74 0.0M
2022-12-19 25.00 25.28 24.31 24.53 0.0M
2022-12-16 25.99 25.99 24.60 24.96 0.0M
2022-12-15 26.33 26.34 25.38 25.95 0.0M
2022-12-14 26.59 26.97 25.73 26.14 0.0M
2022-12-13 26.44 27.65 26.44 26.93 0.0M
2022-12-12 26.71 27.05 26.39 26.67 0.0M
2022-12-09 26.44 27.40 26.44 26.81 0.0M
2022-12-08 27.85 28.02 27.09 27.21 0.0M
2022-12-07 28.40 28.43 27.30 27.58 0.0M
2022-12-06 28.69 28.69 27.65 28.11 0.0M
2022-12-05 31.73 31.78 27.96 28.12 0.0M
2022-12-02 31.98 32.04 30.99 31.59 0.0M
2022-12-01 31.65 32.52 31.20 32.04 0.0M
2022-11-30 31.20 31.60 30.55 31.48 0.0M
2022-11-29 31.35 31.70 30.60 31.48 0.0M
2022-11-28 33.19 33.41 31.39 31.39 0.0M
2022-11-25 32.70 33.09 32.23 33.09 0.0M
2022-11-24 32.62 32.76 31.60 32.73 0.0M
2022-11-23 32.41 33.01 32.12 32.29 0.0M
2022-11-22 31.75 32.66 31.44 32.66 0.0M
2022-11-21 32.90 32.90 31.47 31.72 0.0M
2022-11-18 31.60 32.72 31.35 31.96 0.0M
2022-11-17 31.32 31.39 30.58 31.39 0.0M
2022-11-16 32.06 32.50 30.61 30.91 0.0M
2022-11-15 32.09 33.51 31.66 32.19 0.0M
2022-11-14 31.58 32.70 31.58 32.08 0.0M
2022-11-11 29.47 32.35 29.14 32.29 0.0M
2022-11-10 26.94 29.36 26.82 29.36 0.0M
2022-11-09 28.53 28.58 26.86 26.86 0.0M
2022-11-08 28.21 28.73 28.02 28.46 0.0M
2022-11-07 28.80 28.96 27.85 28.17 0.0M
2022-11-04 28.04 28.95 27.62 28.43 0.0M
2022-11-03 28.64 28.72 27.12 27.73 0.0M
2022-11-02 29.24 29.39 27.92 28.54 0.0M
2022-11-01 28.66 29.19 28.23 29.00 0.0M
2022-10-31 28.73 29.00 27.99 28.49 0.0M
2022-10-28 27.11 28.40 27.11 28.40 0.0M
2022-10-27 27.46 28.50 26.40 27.43 0.0M
2022-10-26 28.89 29.14 27.84 27.84 0.0M
2022-10-25 28.05 29.05 27.90 28.79 0.0M
2022-10-24 28.08 29.18 27.75 28.28 0.0M
2022-10-21 28.01 28.53 27.60 28.06 0.0M
2022-10-20 29.50 29.50 28.18 28.29 0.0M
2022-10-19 30.11 30.52 28.94 29.10 0.0M
2022-10-18 30.71 31.09 30.00 30.00 0.0M
2022-10-17 29.70 30.51 29.70 30.11 0.0M
2022-10-14 30.25 30.94 29.59 30.10 0.0M
2022-10-13 30.31 30.53 28.95 30.04 0.0M
2022-10-12 30.23 30.50 29.75 29.93 0.0M
2022-10-11 29.40 30.11 29.00 29.87 0.0M
2022-10-10 30.01 30.28 28.92 29.39 0.0M
2022-10-07 31.03 31.21 29.39 29.72 0.0M
2022-10-06 32.50 32.61 30.85 31.17 0.0M
2022-10-05 31.98 32.29 31.53 32.29 0.0M
2022-10-04 32.53 32.68 31.41 31.81 0.0M
2022-10-03 31.28 31.86 30.49 31.86 0.0M
2022-09-30 31.00 31.99 30.20 30.60 0.0M
2022-09-29 33.71 34.01 31.43 31.46 0.0M
2022-09-28 36.18 36.68 33.59 33.59 0.0M
2022-09-27 36.41 37.36 36.14 36.56 0.0M
2022-09-26 37.17 37.72 36.50 36.50 0.0M
2022-09-23 37.34 37.35 36.38 36.49 0.0M
2022-09-22 37.46 38.18 37.10 37.10 0.0M
2022-09-21 38.33 39.45 37.80 37.80 0.0M
2022-09-20 40.73 40.73 38.26 38.62 0.0M
2022-09-19 40.06 40.50 39.25 40.50 0.0M
2022-09-16 40.30 40.50 39.75 39.80 0.0M
2022-09-15 40.96 41.97 40.50 40.50 0.0M
2022-09-14 42.13 42.29 41.00 41.00 0.0M
2022-09-13 43.23 43.78 41.84 41.84 0.0M
2022-09-12 43.37 44.05 42.93 43.59 0.0M
2022-09-09 42.35 43.08 42.01 43.00 0.0M
2022-09-08 42.78 42.93 41.71 42.77 0.0M
2022-09-07 40.83 42.40 40.41 42.40 0.0M
2022-09-06 40.76 42.07 40.50 40.50 0.0M
2022-09-05 41.57 41.64 40.88 40.88 0.0M
2022-09-02 41.81 42.25 40.83 40.83 0.0M
2022-09-01 41.51 41.62 40.72 41.54 0.0M
2022-08-31 41.60 42.48 40.95 41.60 0.0M
2022-08-30 41.87 42.18 41.50 41.76 0.0M
2022-08-29 41.58 42.50 40.56 41.46 0.0M
2022-08-26 44.47 44.49 41.35 41.35 0.0M
2022-08-25 43.41 44.54 43.38 44.08 0.0M
2022-08-24 43.95 44.09 43.25 43.60 0.0M
2022-08-23 43.09 44.25 43.09 43.59 0.0M
2022-08-22 45.30 45.90 43.47 43.57 0.0M
2022-08-19 46.35 46.38 45.08 45.08 0.0M
2022-08-18 46.61 46.92 45.70 45.96 0.0M
2022-08-17 47.53 47.53 45.91 46.50 0.0M
2022-08-16 46.52 47.30 45.91 47.04 0.0M
2022-08-15 46.23 46.34 45.62 46.22 0.0M
2022-08-12 46.23 46.58 45.70 45.72 0.0M
2022-08-11 45.17 46.32 44.48 45.71 0.0M
2022-08-10 44.71 45.55 44.56 44.90 0.0M
2022-08-09 45.48 45.48 43.51 44.42 0.0M
2022-08-08 45.22 45.50 44.69 44.69 0.0M
2022-08-05 44.18 44.99 44.10 44.72 0.0M
2022-08-04 43.99 44.55 43.80 43.88 0.0M
2022-08-03 44.08 44.24 43.51 44.09 0.0M
2022-08-02 44.42 44.56 43.72 43.93 0.0M
2022-08-01 44.05 44.65 42.91 44.59 0.0M
2022-07-29 47.00 48.00 43.38 43.86 0.0M
2022-07-28 46.09 47.56 45.68 47.55 0.0M
2022-07-27 45.23 45.51 44.67 45.51 0.0M
2022-07-26 45.75 46.08 44.75 44.75 0.0M
2022-07-25 46.13 46.96 45.86 46.22 0.0M
2022-07-22 46.63 47.10 45.97 46.17 0.0M
2022-07-21 47.42 47.62 46.01 46.20 0.0M
2022-07-20 46.55 47.34 46.55 47.26 0.0M
2022-07-19 45.32 46.72 45.11 46.72 0.0M
2022-07-18 45.60 45.70 44.89 44.89 0.0M
2022-07-15 45.20 45.40 44.95 45.30 0.0M
2022-07-14 44.94 45.10 44.44 45.00 0.0M
2022-07-13 45.37 45.37 44.00 45.20 0.0M
2022-07-12 44.57 45.77 44.03 44.98 0.0M
2022-07-11 45.39 45.45 44.50 44.50 0.0M
2022-07-08 45.25 45.49 44.84 45.32 0.0M
2022-07-07 44.23 45.14 43.82 45.14 0.0M
2022-07-06 43.30 44.25 43.30 44.22 0.0M
2022-07-05 42.72 43.37 42.10 43.37 0.0M
2022-07-04 42.35 42.97 41.67 42.97 0.0M
2022-07-01 41.43 42.58 41.41 42.20 0.0M
2022-06-30 42.51 43.10 41.70 42.30 0.0M
2022-06-29 44.27 44.27 42.68 43.15 0.0M
2022-06-28 45.50 45.59 43.86 43.97 0.0M
2022-06-27 45.66 45.92 44.40 44.97 0.0M
2022-06-24 45.02 45.38 44.38 45.17 0.0M
2022-06-23 43.51 44.34 43.29 43.91 0.0M
2022-06-22 43.50 44.20 43.20 43.37 0.0M
2022-06-21 44.83 44.95 43.84 44.22 0.0M
2022-06-20 43.21 44.72 43.21 44.72 0.0M
2022-06-17 42.23 43.77 42.23 43.42 0.0M
2022-06-16 43.99 44.51 41.88 42.12 0.0M
2022-06-15 43.77 45.01 43.34 44.57 0.0M
2022-06-14 44.32 44.84 43.48 43.67 0.0M
2022-06-13 45.00 45.00 43.05 43.85 0.0M
2022-06-10 45.92 46.38 44.84 45.30 0.0M
2022-06-09 46.32 46.32 45.10 45.85 0.0M
2022-06-08 46.50 46.56 46.00 46.56 0.0M
2022-06-07 46.54 46.88 45.76 46.82 0.0M
2022-06-06 47.29 48.08 46.51 46.52 0.0M
2022-06-03 47.84 47.97 46.60 46.60 0.0M
2022-06-02 46.97 47.80 46.87 47.80 0.0M
2022-06-01 47.38 47.89 45.96 46.97 0.0M
2022-05-31 47.20 47.51 46.49 47.19 0.0M
2022-05-30 46.95 47.46 46.95 47.34 0.0M
2022-05-27 44.87 46.75 44.65 46.75 0.0M
2022-05-26 43.85 45.66 43.85 45.62 0.0M
2022-05-25 42.93 44.53 42.18 43.89 0.0M
2022-05-24 43.43 43.66 41.92 42.46 0.0M
2022-05-23 45.58 45.69 43.15 43.31 0.0M
2022-05-20 43.40 45.30 43.29 44.81 0.0M
2022-05-19 43.43 43.76 41.88 42.79 0.0M
2022-05-18 45.65 46.04 43.50 43.74 0.0M
2022-05-17 45.40 45.95 44.73 45.60 0.0M
2022-05-16 45.87 45.87 44.75 45.01 0.0M
2022-05-13 46.25 46.33 45.46 45.84 0.0M
2022-05-12 42.94 45.50 42.94 45.33 0.0M
2022-05-11 44.33 44.73 43.30 43.34 0.0M
2022-05-10 45.50 45.88 43.91 44.05 0.0M
2022-05-09 44.99 45.68 43.78 45.01 0.0M
2022-05-06 46.98 47.00 44.72 45.19 0.0M
2022-05-05 48.76 49.51 46.28 46.54 0.0M
2022-05-04 49.83 49.83 47.97 48.73 0.0M
2022-05-03 49.74 50.05 48.51 49.39 0.0M
2022-05-02 49.99 50.00 48.90 48.93 0.0M
2022-04-29 50.32 51.13 49.20 49.20 0.0M
2022-04-28 50.24 50.87 49.86 50.53 0.0M
2022-04-27 49.64 50.30 49.55 50.13 0.0M
2022-04-26 50.28 50.85 49.32 49.32 0.0M
2022-04-25 50.01 50.75 49.48 50.03 0.0M
2022-04-22 51.91 52.07 50.58 50.58 0.0M
2022-04-21 53.00 53.76 52.00 52.00 0.0M
2022-04-20 52.57 53.90 52.57 53.27 0.0M
2022-04-19 51.37 53.01 51.20 52.96 0.0M
2022-04-14 51.63 52.45 50.97 51.93 0.0M
2022-04-13 51.90 51.90 50.95 51.28 0.0M
2022-04-12 50.75 51.88 50.55 51.00 0.0M
2022-04-11 52.06 52.15 50.72 51.00 0.0M
2022-04-08 51.73 52.49 51.43 52.32 0.0M
2022-04-07 51.49 51.49 50.30 51.38 0.0M
2022-04-06 51.56 51.56 49.96 51.21 0.0M