Beyond Advisors US Vegan Climate (VEGAN)

VEGAN
🏛️ ドイツ →
524.17
最終更新: 2025-09-29
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
15:30 521.54 523.20 521.54 523.04 0.0K
15:35 523.05 523.05 522.67 522.94 0.0K
15:40 522.75 522.79 522.44 522.49 0.0K
15:45 522.45 523.22 522.28 523.20 0.0K
15:50 523.15 523.32 522.75 523.32 0.0K
15:55 523.05 523.38 523.05 523.38 0.0K
16:00 523.48 523.74 522.83 522.87 0.0K
16:05 522.93 522.95 522.02 522.04 0.0K
16:10 521.97 522.05 521.62 521.82 0.0K
16:15 521.74 521.77 521.42 521.60 0.0K
16:20 521.60 521.60 521.07 521.07 0.0K
16:25 520.75 520.88 520.29 520.88 0.0K
16:30 520.87 520.87 520.47 520.47 0.0K
16:35 520.42 521.34 520.35 521.34 0.0K
16:40 521.51 521.77 521.51 521.67 0.0K
16:45 521.64 521.64 520.72 520.72 0.0K
16:50 520.54 520.89 520.38 520.76 0.0K
16:55 520.93 520.93 520.47 520.47 0.0K
17:00 520.52 520.83 520.47 520.66 0.0K
17:05 520.72 520.84 520.63 520.65 0.0K
17:10 520.41 520.46 520.17 520.19 0.0K
17:15 520.13 520.90 520.04 520.90 0.0K
17:20 520.91 520.98 520.59 520.65 0.0K
17:25 521.03 521.44 521.03 521.44 0.0K
17:30 521.51 521.56 521.34 521.46 0.0K
17:35 521.47 521.51 520.96 520.98 0.0K
17:40 521.15 521.35 521.07 521.30 0.0K
17:45 521.22 521.37 521.13 521.36 0.0K
17:50 521.37 521.37 521.03 521.12 0.0K
17:55 521.10 521.15 520.83 520.85 0.0K
18:00 520.84 520.94 520.75 520.82 0.0K
18:05 520.91 521.08 520.82 520.97 0.0K
18:10 520.96 521.26 520.96 521.26 0.0K
18:15 521.25 521.56 521.25 521.56 0.0K
18:20 521.55 522.38 521.55 522.38 0.0K
18:25 522.53 522.56 522.37 522.45 0.0K
18:30 522.48 522.61 522.19 522.34 0.0K
18:35 522.34 522.60 522.28 522.52 0.0K
18:40 522.49 522.85 522.49 522.85 0.0K
18:45 522.80 522.83 522.63 522.72 0.0K
18:50 522.71 522.87 522.68 522.82 0.0K
18:55 522.85 523.15 522.82 523.12 0.0K
19:00 523.09 523.14 522.99 523.02 0.0K
19:05 523.00 523.17 522.99 523.16 0.0K
19:10 523.22 523.36 523.21 523.32 0.0K
19:15 523.30 523.30 523.14 523.14 0.0K
19:20 523.14 523.17 523.04 523.17 0.0K
19:25 523.26 523.39 523.25 523.25 0.0K
19:30 523.26 523.29 523.18 523.24 0.0K
19:35 523.22 523.29 523.17 523.18 0.0K
19:40 523.16 523.31 523.07 523.28 0.0K
19:45 523.27 523.27 523.04 523.05 0.0K
19:50 523.04 523.04 522.72 522.72 0.0K
19:55 522.59 522.90 522.54 522.90 0.0K
20:00 522.87 523.05 522.87 523.01 0.0K
20:05 522.98 522.98 522.55 522.56 0.0K
20:10 522.44 522.72 522.41 522.72 0.0K
20:15 522.75 523.10 522.75 523.07 0.0K
20:20 523.02 523.13 522.95 523.11 0.0K
20:25 523.27 523.31 523.09 523.14 0.0K
20:30 523.18 523.28 523.15 523.28 0.0K
20:35 523.34 523.49 523.34 523.41 0.0K
20:40 523.49 523.50 523.37 523.37 0.0K
20:45 523.36 523.36 523.12 523.30 0.0K
20:50 523.27 523.27 523.12 523.12 0.0K
20:55 523.18 523.28 523.18 523.21 0.0K
21:00 523.25 523.38 523.25 523.34 0.0K
21:05 523.33 523.35 523.09 523.09 0.0K
21:10 523.09 523.25 523.08 523.24 0.0K
21:15 523.17 523.33 523.07 523.33 0.0K
21:20 523.33 523.39 523.26 523.36 0.0K
21:25 523.39 523.39 523.25 523.25 0.0K
21:30 523.22 523.22 523.00 523.13 0.0K
21:35 523.14 523.17 523.08 523.14 0.0K
21:40 523.11 523.22 523.06 523.06 0.0K
21:45 523.04 523.15 522.91 523.15 0.0K
21:50 523.18 523.18 522.77 523.18 0.0K
21:55 522.95 523.09 522.79 523.01 0.0K
22:00 522.97 522.98 522.95 522.95 0.0K
22:05 522.95 522.95 522.95 522.95 0.0K
22:10 522.95 522.95 522.95 522.95 0.0K
22:15 522.95 522.95 522.95 522.95 0.0K
22:20 522.95 522.95 522.95 522.95 0.0K
22:25 522.95 522.95 522.95 522.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 524.16 524.17 524.16 524.17 0.0M
2025-09-26 521.54 523.74 520.04 522.95 0.0M
2025-09-25 520.86 520.86 520.78 520.78 0.0M
2025-09-24 523.07 523.14 523.07 523.14 0.0M
2025-09-23 525.48 525.64 525.48 525.64 0.0M
2025-09-22 529.34 529.37 529.34 529.37 0.0M
2025-09-19 523.80 525.85 522.07 525.21 0.0M
2025-09-17 520.32 522.23 516.06 520.33 0.0M
2025-09-16 521.52 522.36 518.68 520.02 0.0M
2025-09-15 519.22 521.99 519.22 521.66 0.0M
2025-09-12 521.90 521.90 518.16 518.16 0.0M
2025-09-11 519.64 522.84 519.21 521.94 0.0M
2025-09-10 511.75 521.77 511.75 518.80 0.0M
2025-09-09 510.64 512.47 509.04 511.98 0.0M
2025-09-08 508.98 510.86 508.25 510.61 0.0M
2025-09-05 509.99 511.41 504.05 507.67 0.0M
2025-09-04 502.05 505.23 499.52 505.18 0.0M
2025-09-03 501.77 502.87 499.89 502.87 0.0M
2025-09-02 499.94 499.94 494.89 499.24 0.0M
2025-09-01 503.92 503.92 503.92 503.92 0.0M
2025-08-29 506.84 506.84 502.23 503.92 0.0M
2025-08-28 504.97 508.54 504.81 507.87 0.0M
2025-08-27 501.91 504.70 501.87 504.22 0.0M
2025-08-26 500.90 502.21 500.15 501.99 0.0M
2025-08-25 503.04 503.21 500.82 500.87 0.0M
2025-08-22 496.98 505.00 496.88 503.22 0.0M
2025-08-21 495.95 496.94 493.91 495.67 0.0M
2025-08-20 497.92 498.09 492.76 497.44 0.0M
2025-08-19 502.08 502.76 497.52 498.43 0.0M
2025-08-18 500.57 502.36 500.18 502.09 0.0M
2025-08-15 500.87 501.81 499.90 500.69 0.0M
2025-08-14 500.23 501.40 498.31 500.73 0.0M
2025-08-13 500.08 502.42 500.00 502.27 0.0M
2025-08-12 493.26 499.06 493.26 499.05 0.0M
2025-08-11 495.54 497.78 492.56 493.29 0.0M
2025-08-08 495.05 496.66 494.16 495.93 0.0M
2025-08-07 497.88 499.22 490.35 493.50 0.0M
2025-08-06 491.33 494.83 490.02 494.35 0.0M
2025-08-05 494.33 495.52 489.86 491.37 0.0M
2025-08-04 486.05 494.15 486.05 494.15 0.0M
2025-08-01 493.29 493.29 483.81 485.93 0.0M
2025-07-31 500.80 502.48 494.30 495.15 0.0M
2025-07-30 501.51 503.50 498.56 500.85 0.0M
2025-07-29 505.20 505.82 501.03 501.55 0.0M
2025-07-28 502.29 503.56 501.49 502.84 0.0M
2025-07-25 500.67 502.85 500.36 502.28 0.0M
2025-07-24 501.86 502.32 500.45 500.45 0.0M
2025-07-23 499.60 500.53 496.69 500.51 0.0M
2025-07-22 498.37 498.78 495.31 498.38 0.0M
2025-07-21 497.14 500.75 497.14 497.83 0.0M
2025-07-18 497.94 498.57 495.45 496.50 0.0M
2025-07-17 494.05 497.70 494.05 497.25 0.0M
2025-07-16 492.93 494.55 488.06 494.41 0.0M
2025-07-15 493.14 496.19 491.85 491.93 0.0M
2025-07-14 491.20 493.73 490.10 492.97 0.0M
2025-07-11 493.78 493.78 491.15 491.59 0.0M
2025-07-10 497.57 497.57 494.27 495.75 0.0M
2025-07-09 496.38 498.39 494.68 497.30 0.0M
2025-07-08 495.61 497.36 495.22 495.70 0.0M
2025-07-07 498.91 499.28 493.28 495.62 0.0M
2025-07-04 500.15 500.15 500.15 500.15 0.0M
2025-07-03 494.84 500.51 494.84 500.15 0.0M
2025-07-02 493.68 494.89 491.18 494.89 0.0M
2025-07-01 494.24 494.89 491.28 493.70 0.0M
2025-06-30 490.00 495.04 490.00 494.60 0.0M
2025-06-27 487.87 491.22 486.33 489.37 0.0M
2025-06-26 484.79 487.37 483.94 486.96 0.0M
2025-06-25 485.02 486.17 483.42 483.81 0.0M
2025-06-24 476.81 485.43 476.81 484.98 0.0M
2025-06-23 471.08 476.59 468.61 476.33 0.0M
2025-06-20 473.67 476.00 470.18 471.37 0.0M
2025-06-19 473.52 473.52 473.52 473.52 0.0M
2025-06-18 476.21 478.63 472.92 473.52 0.0M
2025-06-17 476.59 479.23 474.90 475.54 0.0M
2025-06-16 474.62 480.38 474.62 478.97 0.0M
2025-06-13 475.04 477.66 472.19 473.33 0.0M
2025-06-12 478.23 481.81 478.13 481.08 0.0M
2025-06-11 480.43 481.84 477.13 478.65 0.0M
2025-06-10 478.20 480.14 477.04 479.61 0.0M
2025-06-09 478.70 479.21 477.58 477.70 0.0M
2025-06-06 475.23 479.05 475.23 478.12 0.0M
2025-06-05 476.24 478.27 472.50 473.97 0.0M
2025-06-04 474.91 476.51 473.37 474.52 0.0M
2025-06-03 470.03 474.55 469.56 474.07 0.0M
2025-06-02 466.42 470.09 463.70 470.06 0.0M
2025-05-30 468.25 469.29 462.77 468.43 0.0M
2025-05-29 472.25 472.25 465.94 469.00 0.0M
2025-05-28 470.33 471.49 467.46 468.24 0.0M
2025-05-27 464.59 470.37 463.93 469.86 0.0M
2025-05-26 459.36 459.36 459.36 459.36 0.0M
2025-05-23 458.80 461.88 457.32 459.36 0.0M
2025-05-22 463.74 466.57 462.55 463.40 0.0M
2025-05-21 470.43 472.61 462.37 463.68 0.0M
2025-05-20 472.12 472.91 469.50 472.09 0.0M
2025-05-19 467.61 474.57 467.61 473.81 0.0M
2025-05-16 470.86 473.19 469.17 473.10 0.0M
2025-05-15 467.22 470.31 465.44 469.73 0.0M
2025-05-14 467.04 469.86 466.70 468.41 0.0M
2025-05-13 464.25 468.48 462.76 467.07 0.0M
2025-05-12 453.11 463.32 453.11 463.28 0.0M
2025-05-09 447.44 450.50 446.41 447.90 0.0M
2025-05-08 445.98 451.46 445.08 447.04 0.0M
2025-05-07 442.60 444.98 438.70 443.90 0.0M
2025-05-06 440.04 444.66 438.92 441.87 0.0M
2025-05-05 443.26 447.32 442.79 444.32 0.0M
2025-05-02 440.79 447.01 440.79 445.67 0.0M
2025-05-01 440.13 442.76 437.62 437.87 0.0M
2025-04-30 434.14 438.33 425.00 437.43 0.0M
2025-04-29 432.62 436.42 431.66 435.59 0.0M
2025-04-28 433.20 435.50 427.88 433.10 0.0M
2025-04-25 428.97 433.23 426.92 432.41 0.0M
2025-04-24 419.76 429.35 419.60 429.06 0.0M
2025-04-23 419.46 427.02 417.44 418.90 0.0M
2025-04-22 404.51 412.37 403.78 410.80 0.0M
2025-04-21 406.82 407.15 395.61 400.34 0.0M
2025-04-18 411.70 411.70 411.70 411.70 0.0M
2025-04-17 416.48 418.14 409.90 411.70 0.0M
2025-04-16 422.57 423.61 411.14 416.44 0.0M
2025-04-15 425.90 428.98 424.66 425.48 0.0M
2025-04-14 429.23 429.68 421.15 425.02 0.0M
2025-04-11 414.08 423.28 410.82 422.07 0.0M
2025-04-10 422.54 422.54 402.89 414.77 0.0M
2025-04-09 388.24 432.33 388.24 430.79 0.0M
2025-04-08 403.81 412.89 383.75 389.56 0.0M
2025-04-07 386.52 409.00 376.77 395.36 0.0M
2025-04-04 416.86 416.86 395.83 396.11 0.0M
2025-04-03 438.17 438.17 422.43 422.69 0.0M
2025-04-02 441.53 447.34 435.98 445.25 0.0M
2025-04-01 438.42 442.57 434.83 441.55 0.0M
2025-03-31 431.84 440.26 428.17 439.09 0.0M
2025-03-28 445.18 445.87 435.82 436.83 0.0M
2025-03-27 448.20 450.35 444.97 446.12 0.0M
2025-03-26 455.30 456.13 447.39 449.07 0.0M
2025-03-25 454.20 456.15 453.39 455.58 0.0M
2025-03-24 444.79 454.81 444.79 454.22 0.0M
2025-03-21 440.67 445.07 439.25 444.79 0.0M
2025-03-20 443.56 447.72 442.59 444.48 0.0M
2025-03-19 442.63 450.53 441.28 446.74 0.0M
2025-03-18 443.86 443.91 439.10 440.97 0.0M
2025-03-17 442.39 448.38 440.98 446.30 0.0M
2025-03-14 433.28 442.90 433.28 442.64 0.0M
2025-03-13 440.52 440.52 430.98 432.70 0.0M
2025-03-12 436.37 443.34 435.90 440.53 0.0M
2025-03-11 440.30 442.03 432.70 436.37 0.0M
2025-03-10 450.18 450.18 435.98 439.73 0.0M
2025-03-07 449.71 456.64 445.37 455.70 0.0M
2025-03-06 455.91 457.48 447.98 450.22 0.0M
2025-03-05 455.70 462.07 452.36 460.70 0.0M
2025-03-04 457.89 463.44 450.36 456.02 0.0M
2025-03-03 468.75 472.29 457.23 460.31 0.0M
2025-02-28 462.26 468.96 459.49 468.76 0.0M
2025-02-27 473.51 474.46 462.33 462.38 0.0M
2025-02-26 471.63 475.68 469.31 471.50 0.0M
2025-02-25 474.99 474.99 467.65 471.02 0.0M
2025-02-24 480.29 481.33 474.04 475.07 0.0M
2025-02-21 491.23 491.23 478.26 478.80 0.0M
2025-02-20 493.90 494.13 488.64 491.36 0.0M
2025-02-19 492.94 494.85 491.61 494.78 0.0M
2025-02-18 492.57 493.73 490.97 493.73 0.0M
2025-02-17 491.94 491.94 491.94 491.94 0.0M
2025-02-14 491.80 492.51 490.75 491.94 0.0M
2025-02-13 487.47 491.82 486.50 491.67 0.0M
2025-02-12 481.85 486.33 481.41 485.57 0.0M
2025-02-11 485.59 487.53 485.43 486.72 0.0M
2025-02-10 486.63 489.16 486.15 488.13 0.0M
2025-02-07 488.32 490.84 483.14 483.72 0.0M
2025-02-06 490.03 490.03 485.01 487.97 0.0M
2025-02-05 487.40 489.52 483.85 489.49 0.0M
2025-02-04 483.40 487.41 483.40 487.20 0.0M
2025-02-03 486.64 486.64 477.35 483.81 0.0M
2025-01-31 491.83 494.80 486.95 487.76 0.0M
2025-01-30 486.63 490.44 486.05 489.00 0.0M
2025-01-29 484.78 484.97 480.16 482.65 0.0M
2025-01-28 481.39 486.30 478.22 485.20 0.0M
2025-01-27 486.31 486.31 477.51 480.39 0.0M
2025-01-24 495.61 495.92 491.92 492.91 0.0M
2025-01-23 490.88 494.69 490.87 494.69 0.0M
2025-01-22 491.90 494.46 491.53 492.57 0.0M
2025-01-21 487.76 490.46 485.52 489.84 0.0M
2025-01-20 484.77 484.77 484.77 484.77 0.0M
2025-01-17 483.02 486.91 483.02 484.77 0.0M
2025-01-16 482.23 482.23 478.73 478.76 0.0M
2025-01-15 477.37 481.53 477.37 480.53 0.0M
2025-01-14 469.93 473.94 468.62 471.53 0.0M
2025-01-13 464.32 469.28 463.28 469.18 0.0M
2025-01-10 476.54 476.54 466.18 467.77 0.0M
2025-01-09 477.35 477.35 477.35 477.35 0.0M
2025-01-08 476.85 478.26 473.47 477.35 0.0M
2025-01-07 484.08 484.77 474.77 476.61 0.0M
2025-01-06 484.37 486.90 481.43 482.89 0.0M
2025-01-03 474.41 480.84 474.33 480.44 0.0M
2025-01-02 477.51 479.21 470.08 473.07 0.0M
2025-01-01 475.40 475.40 475.40 475.40 0.0M