Graines Voltz (VLTZ)

VLTZ
🏛️ フランス →
19.80
最終更新: 2025-09-26
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
2025-09-26 19.90 19.90 19.80 19.80 0.0M
2025-09-25 20.60 20.60 19.95 19.95 0.0M
2025-09-23 19.95 20.70 19.70 20.00 0.0M
2025-09-22 19.95 20.30 19.90 19.95 0.0M
2025-09-19 19.95 20.40 19.70 19.95 0.0M
2025-09-18 20.10 20.10 20.10 20.10 0.0M
2025-09-17 20.20 20.20 20.20 20.20 0.0M
2025-09-16 20.60 20.60 20.00 20.00 0.0M
2025-09-15 19.80 19.80 19.70 19.70 0.0M
2025-09-12 19.70 19.80 19.70 19.70 0.0M
2025-09-11 20.00 20.00 19.45 20.00 0.0M
2025-09-10 20.00 20.20 19.80 20.00 0.0M
2025-09-09 19.80 20.00 19.80 20.00 0.0M
2025-09-08 19.80 20.00 19.80 19.80 0.0M
2025-09-05 19.80 20.10 19.80 20.10 0.0M
2025-09-04 20.00 20.20 19.80 20.20 0.0M
2025-09-03 20.10 20.20 20.00 20.20 0.0M
2025-09-02 20.70 20.70 20.30 20.30 0.0M
2025-09-01 21.00 21.00 20.80 21.00 0.0M
2025-08-29 21.10 21.90 20.40 20.40 0.0M
2025-08-28 21.00 21.00 20.10 21.00 0.0M
2025-08-27 20.60 21.10 20.60 21.00 0.0M
2025-08-26 21.10 21.20 20.60 20.70 0.0M
2025-08-25 21.40 22.00 21.10 21.20 0.0M
2025-08-22 22.40 22.40 21.30 22.00 0.0M
2025-08-21 20.70 22.90 20.30 22.40 0.0M
2025-08-20 19.85 21.40 19.85 21.30 0.0M
2025-08-19 19.80 19.85 19.80 19.85 0.0M
2025-08-18 19.50 19.80 19.50 19.80 0.0M
2025-08-15 19.60 19.75 19.50 19.75 0.0M
2025-08-14 19.40 19.60 19.40 19.60 0.0M
2025-08-13 19.60 19.60 19.40 19.40 0.0M
2025-08-12 19.35 19.60 19.35 19.60 0.0M
2025-08-11 19.70 19.80 19.40 19.40 0.0M
2025-08-08 19.50 19.75 19.40 19.70 0.0M
2025-08-07 19.35 19.45 19.35 19.45 0.0M
2025-08-06 19.60 19.80 19.35 19.35 0.0M
2025-08-05 19.05 19.75 19.05 19.55 0.0M
2025-08-04 19.10 19.15 19.10 19.15 0.0M
2025-08-01 19.10 19.45 19.05 19.05 0.0M
2025-07-31 19.10 19.10 19.00 19.10 0.0M
2025-07-30 19.15 19.15 19.05 19.15 0.0M
2025-07-29 19.35 19.50 19.10 19.10 0.0M
2025-07-28 18.95 19.35 18.95 19.35 0.0M
2025-07-25 19.65 19.65 19.00 19.25 0.0M
2025-07-24 19.30 19.30 18.95 19.00 0.0M
2025-07-23 19.20 19.30 18.90 18.90 0.0M
2025-07-22 19.15 19.35 18.90 18.90 0.0M
2025-07-21 18.50 19.80 18.50 19.70 0.0M
2025-07-18 18.95 18.95 18.20 18.90 0.0M
2025-07-17 18.85 18.95 18.50 18.80 0.0M
2025-07-16 18.95 19.00 18.85 18.90 0.0M
2025-07-15 18.95 19.00 18.90 18.95 0.0M
2025-07-14 19.50 19.50 18.95 19.45 0.0M
2025-07-11 19.10 19.60 18.80 19.60 0.0M
2025-07-10 18.75 19.45 18.75 19.10 0.0M
2025-07-09 19.30 19.70 18.70 18.70 0.0M
2025-07-08 19.50 19.50 19.05 19.10 0.0M
2025-07-07 19.65 19.80 19.00 19.40 0.0M
2025-07-04 18.70 20.00 18.70 19.70 0.0M
2025-07-03 18.30 18.60 18.00 18.55 0.0M
2025-07-02 18.30 18.30 17.90 18.25 0.0M
2025-07-01 19.15 19.20 18.30 18.40 0.0M
2025-06-30 18.85 20.00 18.85 20.00 0.0M
2025-06-27 17.70 18.80 17.70 18.80 0.0M
2025-06-26 17.35 17.70 17.35 17.70 0.0M
2025-06-25 17.65 17.65 17.40 17.45 0.0M
2025-06-24 17.55 17.65 17.40 17.65 0.0M
2025-06-23 17.40 17.55 17.40 17.55 0.0M
2025-06-20 17.80 17.80 17.80 17.80 0.0M
2025-06-19 17.80 17.80 17.40 17.40 0.0M
2025-06-18 17.50 17.80 17.50 17.50 0.0M
2025-06-17 17.65 17.90 17.60 17.60 0.0M
2025-06-16 17.70 17.90 17.70 17.70 0.0M
2025-06-13 17.75 18.30 17.60 18.30 0.0M
2025-06-12 17.65 18.40 17.65 18.40 0.0M
2025-06-11 17.90 17.90 17.65 17.90 0.0M
2025-06-10 17.70 17.95 17.25 17.90 0.0M
2025-06-09 17.80 17.95 17.50 17.95 0.0M
2025-06-06 18.00 18.05 17.80 18.05 0.0M
2025-06-05 18.05 18.15 18.05 18.15 0.0M
2025-06-04 18.10 18.15 18.05 18.15 0.0M
2025-06-03 18.00 18.35 18.00 18.05 0.0M
2025-06-02 17.60 18.50 17.60 18.00 0.0M
2025-05-30 17.95 18.00 17.85 17.85 0.0M
2025-05-29 18.00 18.00 17.70 17.95 0.0M
2025-05-28 17.65 17.95 17.60 17.60 0.0M
2025-05-27 17.95 17.95 17.60 17.60 0.0M
2025-05-26 18.00 18.10 17.55 17.55 0.0M
2025-05-23 17.85 18.25 17.80 18.00 0.0M
2025-05-22 18.25 18.25 17.85 18.00 0.0M
2025-05-21 18.35 18.35 17.65 18.25 0.0M
2025-05-20 18.40 18.40 18.00 18.10 0.0M
2025-05-19 18.35 18.35 18.00 18.00 0.0M
2025-05-16 17.70 18.45 17.70 18.00 0.0M
2025-05-15 18.45 18.45 17.35 18.25 0.0M
2025-05-14 18.20 18.30 18.10 18.30 0.0M
2025-05-13 18.42 18.49 18.18 18.49 0.0M
2025-05-12 18.64 18.64 18.20 18.22 0.0M
2025-05-09 18.69 18.69 18.50 18.50 0.0M
2025-05-08 18.30 18.70 18.02 18.70 0.0M
2025-05-07 18.76 18.76 18.76 18.76 0.0M
2025-05-06 18.76 18.76 18.70 18.76 0.0M
2025-05-05 18.20 18.60 18.20 18.20 0.0M
2025-05-02 18.02 19.50 18.02 18.50 0.0M
2025-04-30 18.55 18.79 18.15 18.15 0.0M
2025-04-29 18.41 18.55 18.41 18.55 0.0M
2025-04-28 18.55 18.55 18.55 18.55 0.0M
2025-04-25 18.79 18.79 18.10 18.56 0.0M
2025-04-24 18.70 18.79 18.45 18.79 0.0M
2025-04-22 18.45 18.80 18.04 18.80 0.0M
2025-04-16 18.00 18.45 17.44 18.45 0.0M
2025-04-15 18.80 18.80 17.90 17.90 0.0M
2025-04-14 17.90 18.03 17.53 17.80 0.0M
2025-04-11 18.10 18.10 18.10 18.10 0.0M
2025-04-10 18.90 18.90 18.10 18.10 0.0M
2025-04-09 18.20 18.82 17.41 18.12 0.0M
2025-04-08 17.32 18.90 17.32 18.66 0.0M
2025-04-07 15.45 18.00 15.45 18.00 0.0M
2025-04-04 18.80 19.65 18.20 18.65 0.0M
2025-04-03 19.65 19.65 19.00 19.00 0.0M
2025-04-02 19.20 19.25 18.70 19.00 0.0M
2025-04-01 19.30 19.50 19.20 19.20 0.0M
2025-03-31 19.50 19.60 19.25 19.50 0.0M
2025-03-28 19.50 19.60 19.50 19.50 0.0M
2025-03-27 19.35 19.60 19.35 19.60 0.0M
2025-03-26 19.55 19.65 19.30 19.30 0.0M
2025-03-25 19.50 19.75 19.05 19.05 0.0M
2025-03-24 18.80 19.35 18.80 19.35 0.0M
2025-03-21 18.85 19.40 18.65 19.05 0.0M
2025-03-20 19.00 19.00 18.65 18.85 0.0M
2025-03-19 18.65 18.85 18.65 18.85 0.0M
2025-03-18 18.70 18.85 18.65 18.80 0.0M
2025-03-17 19.25 19.25 18.70 19.15 0.0M
2025-03-14 19.10 19.25 18.85 18.85 0.0M
2025-03-13 18.70 19.30 18.70 19.30 0.0M
2025-03-12 18.70 19.35 18.70 18.85 0.0M
2025-03-11 19.05 19.05 18.70 19.05 0.0M
2025-03-10 19.35 19.70 19.10 19.10 0.0M
2025-03-07 19.30 19.35 18.75 19.30 0.0M
2025-03-06 19.10 19.30 18.65 19.30 0.0M
2025-03-05 18.55 19.50 18.55 19.25 0.0M
2025-03-04 19.10 19.35 19.00 19.00 0.0M
2025-03-03 19.35 19.35 19.10 19.35 0.0M
2025-02-28 19.15 19.35 19.10 19.35 0.0M
2025-02-27 19.45 19.60 19.40 19.40 0.0M
2025-02-26 19.05 19.10 19.05 19.10 0.0M
2025-02-25 19.00 19.45 19.00 19.05 0.0M
2025-02-24 19.45 19.45 19.00 19.00 0.0M
2025-02-21 19.10 19.40 19.00 19.40 0.0M
2025-02-20 19.40 19.40 19.10 19.10 0.0M
2025-02-19 19.35 19.45 19.05 19.45 0.0M
2025-02-18 19.00 19.50 19.00 19.50 0.0M
2025-02-17 19.00 19.20 19.00 19.20 0.0M
2025-02-14 19.20 19.20 19.00 19.00 0.0M
2025-02-13 19.20 19.20 19.05 19.20 0.0M
2025-02-12 19.55 19.55 19.00 19.05 0.0M
2025-02-11 19.20 19.80 19.10 19.20 0.0M
2025-02-10 19.60 19.85 19.10 19.80 0.0M
2025-02-07 19.70 20.20 19.65 20.00 0.0M
2025-02-06 19.85 20.50 19.10 19.70 0.0M
2025-02-05 18.95 19.80 18.90 19.05 0.0M
2025-02-04 18.90 18.90 18.05 18.85 0.0M
2025-02-03 19.20 19.20 18.05 18.05 0.0M
2025-01-31 17.60 19.25 17.45 19.20 0.0M
2025-01-30 18.00 18.10 17.85 18.05 0.0M
2025-01-29 17.80 18.00 17.70 18.00 0.0M
2025-01-28 18.05 18.05 17.70 17.85 0.0M
2025-01-27 18.30 18.45 17.70 18.05 0.0M
2025-01-24 18.95 18.95 18.30 18.50 0.0M
2025-01-23 18.95 18.95 18.50 18.50 0.0M
2025-01-22 19.40 19.40 18.70 18.70 0.0M
2025-01-21 19.00 20.40 18.30 20.40 0.0M
2025-01-20 20.00 20.00 18.25 19.00 0.0M
2025-01-17 19.95 20.00 19.80 19.80 0.0M
2025-01-16 20.00 20.00 19.80 19.95 0.0M
2025-01-15 19.95 20.00 19.85 19.85 0.0M
2025-01-14 22.00 22.00 19.60 19.70 0.0M
2025-01-13 22.40 22.40 22.00 22.00 0.0M
2025-01-10 21.10 22.30 20.80 22.30 0.0M
2025-01-09 21.30 21.70 20.80 21.70 0.0M
2025-01-08 22.00 22.00 21.40 22.00 0.0M
2025-01-07 22.10 22.10 21.30 22.00 0.0M
2025-01-06 22.00 22.50 21.40 22.50 0.0M
2025-01-03 21.60 21.70 20.80 21.60 0.0M
2025-01-02 20.50 21.00 20.50 21.00 0.0M