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
2023-12-29 29.50 29.60 29.10 29.20 0.0M
2023-12-28 29.50 29.50 29.10 29.50 0.0M
2023-12-27 28.40 29.55 28.40 29.10 0.0M
2023-12-22 29.95 29.95 29.10 29.55 0.0M
2023-12-21 29.60 30.00 29.50 29.95 0.0M
2023-12-20 30.00 30.00 29.60 29.60 0.0M
2023-12-19 29.60 30.40 29.60 30.00 0.0M
2023-12-18 29.50 30.45 29.50 29.95 0.0M
2023-12-15 29.50 29.50 28.15 29.40 0.0M
2023-12-14 30.00 30.00 29.10 29.50 0.0M
2023-12-13 30.45 31.35 30.00 30.00 0.0M
2023-12-12 30.90 31.20 30.40 30.50 0.0M
2023-12-11 31.95 31.95 30.35 31.00 0.0M
2023-12-08 30.70 31.35 30.00 30.50 0.0M
2023-12-07 32.00 32.50 30.40 30.65 0.0M
2023-12-06 30.35 32.20 30.35 32.00 0.0M
2023-12-05 29.85 31.00 29.60 30.00 0.0M
2023-12-04 29.10 29.50 29.10 29.50 0.0M
2023-12-01 29.75 29.75 29.20 29.30 0.0M
2023-11-30 28.50 29.75 28.50 29.75 0.0M
2023-11-29 29.10 29.70 29.00 29.50 0.0M
2023-11-28 29.00 29.90 28.70 29.10 0.0M
2023-11-27 28.50 29.00 28.50 29.00 0.0M
2023-11-24 28.95 29.00 28.20 28.65 0.0M
2023-11-23 28.95 29.00 28.70 28.95 0.0M
2023-11-22 28.80 29.00 28.50 29.00 0.0M
2023-11-21 28.90 28.90 28.55 28.80 0.0M
2023-11-20 27.85 28.95 26.80 28.85 0.0M
2023-11-17 27.35 27.35 26.75 27.35 0.0M
2023-11-16 27.85 28.00 26.50 26.55 0.0M
2023-11-15 29.00 29.00 27.20 27.90 0.0M
2023-11-14 25.60 29.85 25.60 29.00 0.0M
2023-11-13 24.50 26.45 24.50 26.40 0.0M
2023-11-10 25.85 25.85 24.85 24.85 0.0M
2023-11-09 25.70 25.90 25.70 25.80 0.0M
2023-11-08 25.80 25.90 25.65 25.90 0.0M
2023-11-07 25.80 25.85 25.80 25.85 0.0M
2023-11-06 25.10 26.50 25.10 25.60 0.0M
2023-11-03 24.95 25.05 24.80 25.05 0.0M
2023-11-02 24.60 25.00 24.20 24.20 0.0M
2023-11-01 24.40 24.95 23.90 24.95 0.0M
2023-10-31 24.80 24.90 23.00 24.90 0.0M
2023-10-30 24.75 25.00 23.45 23.45 0.0M
2023-10-27 24.80 24.80 22.75 23.65 0.0M
2023-10-26 24.60 24.60 23.30 23.30 0.0M
2023-10-25 24.00 24.65 23.95 23.95 0.0M
2023-10-24 23.05 24.00 23.05 24.00 0.0M
2023-10-23 24.00 24.00 22.25 23.05 0.0M
2023-10-20 24.65 24.85 24.15 24.70 0.0M
2023-10-19 22.40 25.00 22.35 25.00 0.0M
2023-10-18 22.30 22.30 21.65 22.25 0.0M
2023-10-17 22.05 22.40 20.60 22.25 0.0M
2023-10-16 26.20 27.35 21.60 21.70 0.0M
2023-10-13 26.00 26.90 25.60 26.40 0.0M
2023-10-12 29.95 29.95 27.50 27.65 0.0M
2023-10-11 28.40 30.00 27.80 27.85 0.0M
2023-10-10 28.90 30.75 28.00 28.35 0.0M
2023-10-09 30.00 30.15 28.80 28.80 0.0M
2023-10-06 30.00 30.50 30.00 30.50 0.0M
2023-10-05 30.70 30.80 30.00 30.75 0.0M
2023-10-04 30.80 30.85 29.60 30.80 0.0M
2023-10-03 30.00 30.20 30.00 30.20 0.0M
2023-10-02 29.60 30.05 29.60 30.00 0.0M
2023-09-29 30.00 31.95 29.80 30.15 0.0M
2023-09-28 29.90 31.00 29.30 31.00 0.0M
2023-09-27 29.10 30.15 29.10 29.90 0.0M
2023-09-26 30.50 30.50 28.50 29.10 0.0M
2023-09-25 30.80 31.30 30.30 30.30 0.0M
2023-09-22 31.45 31.45 30.50 31.30 0.0M
2023-09-21 31.90 32.40 31.50 31.50 0.0M
2023-09-20 32.75 32.75 32.30 32.50 0.0M
2023-09-19 33.05 33.20 32.70 32.75 0.0M
2023-09-18 33.40 33.60 33.05 33.20 0.0M
2023-09-15 33.50 33.60 33.40 33.40 0.0M
2023-09-14 33.60 33.60 33.25 33.35 0.0M
2023-09-13 34.00 34.00 33.60 33.60 0.0M
2023-09-12 34.30 34.30 33.60 33.60 0.0M
2023-09-11 34.95 35.00 34.55 34.55 0.0M
2023-09-08 34.60 35.00 34.60 35.00 0.0M
2023-09-07 35.15 35.20 34.50 34.60 0.0M
2023-09-06 35.35 35.35 35.15 35.15 0.0M
2023-09-05 35.45 35.55 35.30 35.30 0.0M
2023-09-04 35.50 35.80 35.35 35.35 0.0M
2023-09-01 35.55 35.90 35.50 35.65 0.0M
2023-08-31 36.00 36.00 35.55 35.55 0.0M
2023-08-30 35.55 35.95 35.55 35.80 0.0M
2023-08-29 35.75 36.05 35.35 36.00 0.0M
2023-08-28 35.30 36.15 35.30 35.30 0.0M
2023-08-25 37.15 37.15 35.25 36.20 0.0M
2023-08-24 37.25 37.25 37.15 37.15 0.0M
2023-08-23 37.20 37.35 37.20 37.25 0.0M
2023-08-22 37.20 37.70 37.20 37.20 0.0M
2023-08-21 37.80 37.80 37.20 37.20 0.0M
2023-08-18 38.00 38.20 37.80 37.80 0.0M
2023-08-17 38.05 38.45 38.05 38.20 0.0M
2023-08-16 38.40 38.40 38.05 38.20 0.0M
2023-08-15 38.50 38.50 38.40 38.45 0.0M
2023-08-14 38.35 38.40 38.35 38.40 0.0M
2023-08-11 38.05 38.40 38.00 38.30 0.0M
2023-08-10 37.90 38.20 37.90 38.00 0.0M
2023-08-09 38.05 38.20 37.90 38.20 0.0M
2023-08-08 38.30 38.50 37.90 37.90 0.0M
2023-08-07 38.05 38.10 38.05 38.10 0.0M
2023-08-04 37.90 38.40 37.80 38.05 0.0M
2023-08-03 37.70 38.20 37.70 37.80 0.0M
2023-08-02 37.90 38.50 37.70 37.70 0.0M
2023-08-01 38.50 38.50 37.90 38.00 0.0M
2023-07-31 38.90 38.95 38.30 38.75 0.0M
2023-07-28 39.15 39.15 38.55 38.75 0.0M
2023-07-27 38.75 39.25 38.75 39.15 0.0M
2023-07-26 39.00 39.05 38.75 38.90 0.0M
2023-07-25 38.90 39.00 38.90 39.00 0.0M
2023-07-24 39.00 39.75 38.90 38.90 0.0M
2023-07-21 40.50 40.50 39.40 39.50 0.0M
2023-07-20 39.65 40.20 39.65 40.20 0.0M
2023-07-19 39.85 39.85 39.30 39.55 0.0M
2023-07-18 38.45 39.90 38.00 39.20 0.0M
2023-07-17 38.30 38.70 38.30 38.40 0.0M
2023-07-14 39.65 39.75 37.65 38.35 0.0M
2023-07-13 39.35 40.00 39.15 39.65 0.0M
2023-07-12 38.00 39.70 38.00 39.35 0.0M
2023-07-11 38.00 38.05 37.90 38.00 0.0M
2023-07-10 38.40 38.40 37.70 37.90 0.0M
2023-07-07 37.80 38.25 37.65 37.75 0.0M
2023-07-06 38.20 38.20 37.50 37.50 0.0M
2023-07-05 37.75 38.20 36.80 38.20 0.0M
2023-07-04 38.00 38.30 37.75 37.75 0.0M
2023-07-03 37.80 38.40 37.25 37.55 0.0M
2023-06-30 38.60 38.60 37.90 38.25 0.0M
2023-06-29 38.60 38.70 37.55 38.60 0.0M
2023-06-28 38.90 39.05 38.50 38.85 0.0M
2023-06-27 38.75 38.90 38.30 38.90 0.0M
2023-06-26 38.70 38.90 38.60 38.90 0.0M
2023-06-23 39.40 39.40 38.50 38.70 0.0M
2023-06-22 39.15 39.50 38.25 39.40 0.0M
2023-06-21 39.70 39.70 39.10 39.60 0.0M
2023-06-20 39.15 39.70 39.15 39.70 0.0M
2023-06-19 39.90 39.90 39.10 39.15 0.0M
2023-06-16 39.90 40.00 39.60 39.65 0.0M
2023-06-15 39.50 39.95 39.50 39.75 0.0M
2023-06-14 39.80 39.90 39.50 39.50 0.0M
2023-06-13 39.70 40.00 39.70 39.80 0.0M
2023-06-12 40.90 41.00 39.70 39.70 0.0M
2023-06-09 39.10 40.25 39.10 40.20 0.0M
2023-06-08 38.35 39.10 38.30 38.95 0.0M
2023-06-07 37.20 38.35 37.20 38.30 0.0M
2023-06-06 37.40 38.20 37.40 37.65 0.0M
2023-06-05 37.70 37.70 37.15 37.30 0.0M
2023-06-02 37.90 37.90 36.80 36.90 0.0M
2023-06-01 38.05 38.60 37.30 37.50 0.0M
2023-05-31 38.40 38.90 38.00 38.05 0.0M
2023-05-30 38.95 38.95 38.35 38.35 0.0M
2023-05-29 38.50 38.50 38.15 38.15 0.0M
2023-05-26 38.00 38.50 37.90 38.30 0.0M
2023-05-25 38.10 38.45 37.90 37.90 0.0M
2023-05-24 38.70 38.70 38.00 38.10 0.0M
2023-05-23 39.20 39.20 38.00 38.05 0.0M
2023-05-22 37.50 39.10 37.50 38.30 0.0M
2023-05-19 38.00 38.10 37.50 38.05 0.0M
2023-05-18 37.40 38.20 37.40 37.95 0.0M
2023-05-17 36.65 37.35 36.65 36.80 0.0M
2023-05-16 37.00 37.30 36.80 37.00 0.0M
2023-05-15 36.80 37.35 36.80 36.80 0.0M
2023-05-12 37.35 37.40 36.80 36.80 0.0M
2023-05-11 37.50 37.90 37.30 37.35 0.0M
2023-05-10 38.20 38.25 37.50 37.65 0.0M
2023-05-09 39.20 39.45 38.20 38.20 0.0M
2023-05-08 39.00 39.80 39.00 39.20 0.0M
2023-05-05 39.10 39.90 39.05 39.40 0.0M
2023-05-04 40.30 40.45 39.00 39.00 0.0M
2023-05-03 39.90 40.45 39.60 40.00 0.0M
2023-05-02 38.80 40.25 38.80 39.85 0.0M
2023-04-28 37.00 39.00 37.00 37.90 0.0M
2023-04-27 37.05 37.75 36.95 37.00 0.0M
2023-04-26 37.50 37.60 37.10 37.30 0.0M
2023-04-25 38.00 38.40 37.60 37.60 0.0M
2023-04-24 38.25 38.25 38.00 38.15 0.0M
2023-04-21 38.75 38.75 38.00 38.25 0.0M
2023-04-20 38.75 38.95 38.65 38.75 0.0M
2023-04-19 38.75 39.00 38.65 38.75 0.0M
2023-04-18 39.65 40.30 38.70 39.30 0.0M
2023-04-17 39.10 40.00 38.70 40.00 0.0M
2023-04-14 39.50 39.70 38.05 39.15 0.0M
2023-04-13 40.40 40.65 39.10 39.50 0.0M
2023-04-12 41.00 41.20 39.90 39.90 0.0M
2023-04-11 41.60 42.00 40.80 41.00 0.0M
2023-04-06 41.55 41.85 41.50 41.50 0.0M
2023-04-05 42.60 42.60 41.30 41.50 0.0M
2023-04-04 42.50 43.00 42.15 42.50 0.0M
2023-04-03 42.40 44.20 41.95 42.25 0.0M
2023-03-31 42.40 42.50 41.30 42.10 0.0M
2023-03-30 46.40 48.10 41.30 42.50 0.0M
2023-03-29 50.00 50.20 45.70 45.70 0.0M
2023-03-28 60.40 60.40 49.00 50.20 0.0M
2023-03-27 62.00 62.20 61.40 61.40 0.0M
2023-03-24 59.20 60.80 58.40 60.80 0.0M
2023-03-23 59.80 60.00 59.40 59.40 0.0M
2023-03-22 60.80 61.80 59.80 59.80 0.0M
2023-03-21 60.60 61.80 60.20 61.40 0.0M
2023-03-20 61.00 61.00 59.60 60.60 0.0M
2023-03-17 60.60 61.80 60.00 61.00 0.0M
2023-03-16 60.60 61.80 60.40 60.40 0.0M
2023-03-15 61.60 61.80 60.60 60.60 0.0M
2023-03-14 61.40 63.00 60.80 60.80 0.0M
2023-03-13 63.60 64.00 60.40 61.60 0.0M
2023-03-10 65.20 65.20 64.20 64.20 0.0M
2023-03-09 65.60 66.20 64.60 65.40 0.0M
2023-03-08 66.40 67.00 65.40 66.00 0.0M
2023-03-07 65.20 66.60 65.20 66.20 0.0M
2023-03-06 65.40 67.80 64.60 65.40 0.0M
2023-03-03 68.40 70.60 65.20 66.60 0.0M
2023-03-02 66.80 71.20 66.80 68.20 0.0M
2023-03-01 64.00 66.60 64.00 66.60 0.0M
2023-02-28 64.20 65.40 63.80 64.00 0.0M
2023-02-27 63.80 65.00 63.00 63.80 0.0M
2023-02-24 65.60 66.00 64.00 64.00 0.0M
2023-02-23 66.60 66.60 65.20 65.60 0.0M
2023-02-22 67.20 67.20 66.60 66.60 0.0M
2023-02-21 68.40 68.40 66.60 67.20 0.0M
2023-02-20 69.00 69.40 68.40 68.60 0.0M
2023-02-17 70.20 70.20 69.40 69.40 0.0M
2023-02-16 71.60 71.60 70.20 70.40 0.0M
2023-02-15 70.40 71.60 70.40 71.60 0.0M
2023-02-14 72.80 72.80 69.60 70.60 0.0M
2023-02-13 71.80 73.40 71.00 72.80 0.0M
2023-02-10 71.60 72.60 71.60 72.60 0.0M
2023-02-09 71.40 72.40 71.40 71.60 0.0M
2023-02-08 71.00 73.00 71.00 71.00 0.0M
2023-02-07 70.20 70.80 70.00 70.80 0.0M
2023-02-06 69.20 70.40 68.80 70.00 0.0M
2023-02-03 69.20 71.40 69.20 70.20 0.0M
2023-02-02 69.80 70.20 67.20 70.20 0.0M
2023-02-01 68.60 69.80 67.20 69.20 0.0M
2023-01-31 72.00 72.00 70.40 70.40 0.0M
2023-01-30 71.20 71.80 70.20 70.80 0.0M
2023-01-27 71.00 71.60 70.20 71.00 0.0M
2023-01-26 73.00 73.40 71.40 71.40 0.0M
2023-01-25 72.80 73.40 72.80 73.00 0.0M
2023-01-24 75.00 75.00 72.80 73.00 0.0M
2023-01-23 75.40 75.40 75.00 75.20 0.0M
2023-01-20 75.40 75.60 75.00 75.00 0.0M
2023-01-19 77.00 77.00 75.00 75.40 0.0M
2023-01-18 75.80 79.00 75.80 76.20 0.0M
2023-01-17 76.00 76.60 75.80 75.80 0.0M
2023-01-16 75.80 76.80 75.80 75.80 0.0M
2023-01-13 75.40 75.80 75.00 75.60 0.0M
2023-01-12 75.80 76.00 75.20 75.40 0.0M
2023-01-11 75.00 76.00 74.00 75.00 0.0M
2023-01-10 74.80 74.80 72.80 73.60 0.0M
2023-01-09 78.00 78.00 73.00 75.00 0.0M
2023-01-06 77.20 78.20 76.60 77.80 0.0M
2023-01-05 76.40 78.80 76.20 77.00 0.0M
2023-01-04 76.80 76.80 75.80 76.20 0.0M
2023-01-03 75.80 77.00 75.80 77.00 0.0M
2023-01-02 75.80 77.00 75.80 76.80 0.0M