株式会社アドバンテスト (VANAy)

VANAy
🏛️ ドイツ →
83.50
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 20.63 20.63 20.63 20.63 0.0M
2021-12-29 20.75 20.75 20.75 20.75 0.0M
2021-12-28 20.88 21.00 20.88 21.00 0.0M
2021-12-27 20.88 20.88 20.88 20.88 0.0M
2021-12-23 20.63 20.63 20.63 20.63 0.0M
2021-12-22 20.75 20.75 20.75 20.75 0.0M
2021-12-21 20.50 20.50 20.50 20.50 0.0M
2021-12-20 19.63 19.63 19.63 19.63 0.0M
2021-12-17 19.75 19.75 19.75 19.75 0.0M
2021-12-16 20.25 20.25 20.25 20.25 0.0M
2021-12-15 19.25 19.50 19.25 19.50 0.0M
2021-12-14 19.63 19.63 19.63 19.63 0.0M
2021-12-13 19.88 19.88 19.75 19.75 0.0M
2021-12-10 19.38 19.63 19.38 19.63 0.0M
2021-12-09 19.75 19.75 19.75 19.75 0.0M
2021-12-08 20.00 20.00 19.88 19.88 0.0M
2021-12-07 19.50 20.00 19.50 20.00 0.0M
2021-12-06 19.13 19.38 19.13 19.38 0.0M
2021-12-03 19.38 19.50 19.38 19.38 0.0M
2021-12-02 19.00 19.50 19.00 19.50 0.0M
2021-12-01 19.25 19.63 19.25 19.50 0.0M
2021-11-30 19.13 19.38 19.13 19.25 0.0M
2021-11-29 19.00 19.25 19.00 19.25 0.0M
2021-11-26 18.75 18.75 18.50 18.50 0.0M
2021-11-25 19.25 19.38 19.25 19.38 0.0M
2021-11-24 19.25 19.25 19.25 19.25 0.0M
2021-11-23 20.00 20.25 20.00 20.25 0.0M
2021-11-22 20.13 20.13 20.13 20.13 0.0M
2021-11-19 19.75 19.75 19.75 19.75 0.0M
2021-11-18 19.63 19.63 19.50 19.50 0.0M
2021-11-17 20.00 20.13 20.00 20.13 0.0M
2021-11-16 19.38 19.38 19.38 19.38 0.0M
2021-11-15 19.00 19.13 19.00 19.13 0.0M
2021-11-12 19.00 19.25 19.00 19.25 0.0M
2021-11-11 18.75 19.13 18.75 19.13 0.0M
2021-11-10 18.63 18.63 18.63 18.63 0.0M
2021-11-09 19.00 19.00 19.00 19.00 0.0M
2021-11-08 18.88 18.88 18.88 18.88 0.0M
2021-11-05 18.75 19.00 18.75 19.00 0.0M
2021-11-04 18.75 18.75 18.75 18.75 0.0M
2021-11-03 18.38 18.50 18.38 18.50 0.0M
2021-11-02 18.38 18.38 18.38 18.38 0.0M
2021-11-01 18.38 18.50 18.38 18.50 0.0M
2021-10-29 17.38 17.38 17.38 17.38 0.0M
2021-10-28 17.88 17.88 17.88 17.88 0.0M
2021-10-27 17.00 17.00 16.88 17.00 0.0M
2021-10-26 17.13 17.13 17.13 17.13 0.0M
2021-10-25 16.88 17.00 16.88 17.00 0.0M
2021-10-22 16.88 16.88 16.88 16.88 0.0M
2021-10-21 16.63 16.63 16.63 16.63 0.0M
2021-10-20 17.13 17.13 17.13 17.13 0.0M
2021-10-19 17.25 17.25 17.25 17.25 0.0M
2021-10-18 17.00 17.00 17.00 17.00 0.0M
2021-10-15 16.88 17.00 16.88 17.00 0.0M
2021-10-14 16.75 17.00 16.75 17.00 0.0M
2021-10-13 16.25 16.25 16.25 16.25 0.0M
2021-10-12 16.50 16.63 16.50 16.50 0.0M
2021-10-11 17.00 17.00 17.00 17.00 0.0M
2021-10-08 17.38 17.38 17.25 17.25 0.0M
2021-10-07 17.38 17.50 17.38 17.50 0.0M
2021-10-06 17.13 17.13 17.13 17.13 0.0M
2021-10-05 17.75 17.75 17.75 17.75 0.0M
2021-10-04 18.00 18.00 17.75 17.75 0.0M
2021-10-01 18.88 18.88 18.88 18.88 0.0M
2021-09-30 19.00 19.25 19.00 19.25 0.0M
2021-09-29 19.38 19.50 19.38 19.50 0.0M
2021-09-28 20.50 20.50 20.38 20.38 0.0M
2021-09-27 21.38 21.50 21.38 21.38 0.0M
2021-09-24 21.13 21.88 21.13 21.25 0.0M
2021-09-23 21.00 21.38 21.00 21.38 0.0M
2021-09-22 21.13 21.13 21.13 21.13 0.0M
2021-09-21 21.25 21.63 21.25 21.63 0.0M
2021-09-20 21.25 21.25 21.25 21.25 0.0M
2021-09-17 21.63 21.63 21.63 21.63 0.0M
2021-09-16 21.13 21.25 21.13 21.25 0.0M
2021-09-15 21.75 21.88 21.75 21.88 0.0M
2021-09-14 21.38 21.38 21.38 21.38 0.0M
2021-09-13 21.50 21.50 21.50 21.50 0.0M
2021-09-10 21.00 21.13 21.00 21.13 0.0M
2021-09-09 20.25 20.25 20.25 20.25 0.0M
2021-09-08 20.00 20.00 20.00 20.00 0.0M
2021-09-07 19.38 19.38 19.38 19.38 0.0M
2021-09-06 19.63 19.63 19.63 19.63 0.0M
2021-09-03 19.13 19.38 19.13 19.38 0.0M
2021-09-02 18.50 18.75 18.50 18.75 0.0M
2021-09-01 18.13 18.13 18.13 18.13 0.0M
2021-08-31 18.00 18.00 18.00 18.00 0.0M
2021-08-30 17.75 17.88 17.75 17.88 0.0M
2021-08-27 17.63 17.88 17.63 17.88 0.0M
2021-08-26 17.50 17.50 17.50 17.50 0.0M
2021-08-25 17.13 17.25 17.13 17.25 0.0M
2021-08-24 17.25 17.25 17.25 17.25 0.0M
2021-08-23 17.00 17.13 17.00 17.13 0.0M
2021-08-20 17.00 17.00 17.00 17.00 0.0M
2021-08-19 17.13 17.13 17.13 17.13 0.0M
2021-08-18 17.75 17.75 17.75 17.75 0.0M
2021-08-17 17.38 17.38 17.38 17.38 0.0M
2021-08-16 17.63 17.63 17.63 17.63 0.0M
2021-08-13 17.63 17.63 17.50 17.50 0.0M
2021-08-12 18.50 18.50 18.50 18.50 0.0M
2021-08-11 18.88 18.88 18.88 18.88 0.0M
2021-08-10 19.63 19.63 19.50 19.50 0.0M
2021-08-09 19.38 19.50 19.38 19.50 0.0M
2021-08-06 19.25 19.25 19.25 19.25 0.0M
2021-08-05 19.13 19.38 19.13 19.38 0.0M
2021-08-04 18.88 18.88 18.88 18.88 0.0M
2021-08-03 18.88 19.00 18.88 19.00 0.0M
2021-08-02 19.38 19.38 18.50 19.00 0.0M
2021-07-30 18.13 18.13 18.13 18.13 0.0M
2021-07-29 18.50 18.50 18.50 18.50 0.0M
2021-07-28 17.38 18.25 17.38 18.25 0.0M
2021-07-27 17.88 17.88 17.88 17.88 0.0M
2021-07-26 17.63 18.00 17.63 18.00 0.0M
2021-07-23 17.38 17.38 17.38 17.38 0.0M
2021-07-22 17.38 17.38 17.38 17.38 0.0M
2021-07-21 17.38 17.63 17.38 17.63 0.0M
2021-07-20 17.50 17.63 17.50 17.50 0.0M
2021-07-19 17.50 17.50 17.50 17.50 0.0M
2021-07-16 17.63 17.63 17.63 17.63 0.0M
2021-07-15 18.00 18.00 17.88 17.88 0.0M
2021-07-14 17.75 17.88 17.75 17.75 0.0M
2021-07-13 17.75 17.75 17.63 17.63 0.0M
2021-07-12 18.13 18.13 18.00 18.00 0.0M
2021-07-09 18.13 18.25 18.13 18.25 0.0M
2021-07-08 18.00 18.00 17.63 17.63 0.0M
2021-07-07 18.13 18.13 18.13 18.13 0.0M
2021-07-06 18.25 18.25 18.25 18.25 0.0M
2021-07-05 18.25 18.25 18.25 18.25 0.0M
2021-07-02 18.13 18.13 18.13 18.13 0.0M
2021-07-01 18.38 18.38 18.38 18.38 0.0M
2021-06-30 18.75 18.75 18.75 18.75 0.0M
2021-06-29 18.63 18.88 18.63 18.75 0.0M
2021-06-28 18.63 19.13 18.63 19.13 0.0M
2021-06-25 18.88 18.88 18.88 18.88 0.0M
2021-06-24 18.50 18.50 18.50 18.50 0.0M
2021-06-23 18.88 19.00 18.88 18.88 0.0M
2021-06-22 18.75 18.75 18.63 18.63 0.0M
2021-06-21 18.25 18.25 18.25 18.25 0.0M
2021-06-18 19.25 19.25 19.13 19.25 0.0M
2021-06-17 18.75 18.75 18.75 18.75 0.0M
2021-06-16 19.00 19.00 19.00 19.00 0.0M
2021-06-15 19.00 19.25 19.00 19.00 0.0M
2021-06-14 18.75 18.75 18.75 18.75 0.0M
2021-06-11 18.38 18.38 18.38 18.38 0.0M
2021-06-10 18.25 18.38 18.25 18.38 0.0M
2021-06-09 18.13 18.13 18.13 18.13 0.0M
2021-06-08 18.50 18.63 18.50 18.63 0.0M
2021-06-07 18.88 18.88 18.88 18.88 0.0M
2021-06-04 19.00 19.38 19.00 19.38 0.0M
2021-06-03 18.88 18.88 18.88 18.88 0.0M
2021-06-02 17.50 18.00 17.50 17.88 0.0M
2021-06-01 18.13 18.13 18.13 18.13 0.0M
2021-05-31 18.13 18.13 18.13 18.13 0.0M
2021-05-28 17.88 17.88 17.88 17.88 0.0M
2021-05-27 18.13 18.13 18.13 18.13 0.0M
2021-05-26 17.63 17.63 17.63 17.63 0.0M
2021-05-25 17.75 17.75 17.75 17.75 0.0M
2021-05-21 17.63 17.63 17.63 17.63 0.0M
2021-05-20 17.50 17.63 17.50 17.63 0.0M
2021-05-19 16.88 16.88 16.75 16.75 0.0M
2021-05-18 17.25 17.25 17.25 17.25 0.0M
2021-05-17 16.88 16.88 16.88 16.88 0.0M
2021-05-14 17.00 17.75 17.00 17.75 0.0M
2021-05-13 16.50 17.00 16.50 16.75 0.0M
2021-05-12 17.50 17.50 17.50 17.50 0.0M
2021-05-11 18.00 18.00 17.88 18.00 0.0M
2021-05-10 19.00 19.00 19.00 19.00 0.0M
2021-05-07 19.25 19.50 19.25 19.50 0.0M
2021-05-06 19.25 19.25 19.25 19.25 0.0M
2021-05-05 19.50 19.50 19.38 19.50 0.0M
2021-05-04 19.38 20.00 19.13 19.13 0.0M
2021-05-03 19.38 19.38 19.38 19.38 0.0M
2021-04-30 19.25 19.88 19.25 19.88 0.0M
2021-04-29 20.00 20.00 19.75 19.75 0.0M
2021-04-28 19.75 19.75 19.75 19.75 0.0M
2021-04-27 19.75 20.00 19.75 20.00 0.0M
2021-04-26 20.25 20.25 20.13 20.13 0.0M
2021-04-23 19.50 19.75 19.50 19.63 0.0M
2021-04-22 19.75 19.88 19.75 19.88 0.0M
2021-04-21 19.00 19.50 19.00 19.13 0.0M
2021-04-20 19.50 19.50 19.13 19.13 0.0M
2021-04-19 20.13 20.25 20.00 20.00 0.0M
2021-04-16 19.88 19.88 19.88 19.88 0.0M
2021-04-15 20.38 20.38 19.75 20.00 0.0M
2021-04-14 20.38 20.38 20.25 20.25 0.0M
2021-04-13 20.13 20.25 20.13 20.25 0.0M
2021-04-12 20.13 20.13 20.13 20.13 0.0M
2021-04-09 20.50 20.50 20.38 20.38 0.0M
2021-04-08 20.13 20.63 20.13 20.13 0.0M
2021-04-07 20.63 20.63 20.38 20.50 0.0M
2021-04-06 20.00 20.25 20.00 20.13 0.0M
2021-04-01 19.13 19.38 19.13 19.38 0.0M
2021-03-31 18.38 18.50 18.38 18.50 0.0M
2021-03-30 18.25 18.25 18.25 18.25 0.0M
2021-03-29 18.13 18.13 18.00 18.00 0.0M
2021-03-26 17.75 17.88 17.75 17.88 0.0M
2021-03-25 17.00 17.13 17.00 17.13 0.0M
2021-03-24 17.25 17.38 17.25 17.38 0.0M
2021-03-23 17.25 17.50 17.25 17.38 0.0M
2021-03-22 17.38 17.50 17.25 17.50 0.0M
2021-03-19 17.63 17.63 17.25 17.25 0.0M
2021-03-18 17.63 17.63 17.63 17.63 0.0M
2021-03-17 17.25 17.25 17.25 17.25 0.0M
2021-03-16 16.88 17.25 16.88 17.25 0.0M
2021-03-15 16.25 16.25 16.25 16.25 0.0M
2021-03-12 16.50 16.63 16.50 16.63 0.0M
2021-03-11 15.88 16.13 15.88 16.13 0.0M
2021-03-10 15.88 16.13 15.88 16.00 0.0M
2021-03-09 15.50 15.88 15.50 15.88 0.0M
2021-03-08 15.88 15.88 15.88 15.88 0.0M
2021-03-05 16.38 16.38 16.38 16.38 0.0M
2021-03-04 16.63 16.63 16.63 16.63 0.0M
2021-03-03 17.13 17.13 17.00 17.00 0.0M
2021-03-02 17.38 17.50 17.38 17.50 0.0M
2021-03-01 17.50 17.50 17.50 17.50 0.0M
2021-02-26 16.75 16.88 16.75 16.88 0.0M
2021-02-25 18.13 18.13 17.75 17.75 0.0M
2021-02-24 18.00 18.00 17.88 17.88 0.0M
2021-02-23 18.63 19.13 18.25 18.38 0.0M
2021-02-22 18.63 18.63 18.63 18.63 0.0M
2021-02-19 18.25 18.25 18.25 18.25 0.0M
2021-02-18 17.75 17.75 17.75 17.75 0.0M
2021-02-17 18.38 18.38 18.25 18.25 0.0M
2021-02-16 18.25 18.50 18.25 18.25 0.0M
2021-02-15 18.00 18.00 18.00 18.00 0.0M
2021-02-12 17.75 17.88 17.75 17.88 0.0M
2021-02-11 16.88 17.13 16.88 17.13 0.0M
2021-02-10 17.13 17.13 17.00 17.00 0.0M
2021-02-09 17.63 17.63 17.63 17.63 0.0M
2021-02-08 17.75 17.75 17.13 17.25 0.0M
2021-02-05 16.50 16.50 16.50 16.50 0.0M
2021-02-04 16.25 16.38 16.25 16.38 0.0M
2021-02-03 16.88 16.88 16.88 16.88 0.0M
2021-02-02 17.13 17.13 17.13 17.13 0.0M
2021-02-01 16.50 17.00 16.50 17.00 0.0M
2021-01-29 16.25 16.50 16.13 16.38 0.0M
2021-01-28 16.75 16.75 16.75 16.75 0.0M
2021-01-27 17.38 17.38 17.38 17.38 0.0M
2021-01-26 17.88 17.88 17.75 17.88 0.0M
2021-01-25 18.00 18.00 18.00 18.00 0.0M
2021-01-22 17.88 17.88 17.75 17.88 0.0M
2021-01-21 18.00 18.00 17.75 17.75 0.0M
2021-01-20 18.13 18.25 18.13 18.25 0.0M
2021-01-19 17.63 18.13 17.63 18.13 0.0M
2021-01-18 17.25 17.38 17.25 17.38 0.0M
2021-01-15 17.50 17.50 17.38 17.38 0.0M
2021-01-14 17.00 17.38 17.00 17.38 0.0M
2021-01-13 17.00 17.00 17.00 17.00 0.0M
2021-01-12 16.13 16.25 16.13 16.25 0.0M
2021-01-11 16.38 16.38 16.38 16.38 0.0M
2021-01-08 16.38 16.38 16.38 16.38 0.0M
2021-01-07 15.63 15.63 15.63 15.63 0.0M
2021-01-06 15.38 15.50 15.38 15.50 0.0M
2021-01-05 15.88 15.88 15.88 15.88 0.0M
2021-01-04 15.13 15.25 15.13 15.25 0.0M