V L Enterprise PCL (VLm)

VLm
🏛️ タイ →
0.89
最終更新: 2025-10-03
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 1.55 1.59 1.55 1.58 0.8M
2021-12-29 1.55 1.57 1.54 1.55 1.2M
2021-12-28 1.55 1.57 1.54 1.54 1.5M
2021-12-27 1.58 1.59 1.54 1.54 2.2M
2021-12-24 1.59 1.59 1.57 1.57 1.6M
2021-12-23 1.57 1.61 1.57 1.59 2.5M
2021-12-22 1.57 1.61 1.57 1.57 2.9M
2021-12-21 1.57 1.59 1.55 1.57 2.0M
2021-12-20 1.59 1.60 1.56 1.56 2.2M
2021-12-17 1.59 1.62 1.59 1.59 2.0M
2021-12-16 1.62 1.62 1.59 1.60 2.2M
2021-12-15 1.60 1.64 1.60 1.60 3.9M
2021-12-14 1.59 1.61 1.59 1.59 1.2M
2021-12-13 1.61 1.63 1.59 1.60 1.8M
2021-12-09 1.59 1.63 1.59 1.59 3.1M
2021-12-08 1.59 1.62 1.59 1.60 1.0M
2021-12-07 1.58 1.62 1.57 1.60 2.3M
2021-12-03 1.55 1.59 1.55 1.58 1.8M
2021-12-02 1.53 1.57 1.53 1.55 2.3M
2021-12-01 1.51 1.57 1.50 1.56 4.1M
2021-11-30 1.63 1.64 1.51 1.53 6.8M
2021-11-29 1.63 1.66 1.61 1.62 5.8M
2021-11-26 1.68 1.69 1.65 1.66 6.0M
2021-11-25 1.72 1.72 1.68 1.69 6.1M
2021-11-24 1.75 1.76 1.71 1.72 8.4M
2021-11-23 1.71 1.78 1.71 1.73 37.8M
2021-11-22 1.70 1.75 1.68 1.70 24.7M
2021-11-19 1.64 1.65 1.63 1.65 2.4M
2021-11-18 1.62 1.65 1.62 1.65 2.4M
2021-11-17 1.64 1.65 1.62 1.64 3.6M
2021-11-16 1.67 1.67 1.63 1.65 4.2M
2021-11-15 1.68 1.68 1.65 1.65 3.6M
2021-11-12 1.65 1.68 1.65 1.68 6.1M
2021-11-11 1.64 1.66 1.63 1.65 6.3M
2021-11-10 1.66 1.69 1.65 1.67 4.3M
2021-11-09 1.65 1.66 1.60 1.64 24.6M
2021-11-08 1.83 1.85 1.81 1.81 1.9M
2021-11-05 1.84 1.86 1.83 1.83 0.6M
2021-11-04 1.82 1.86 1.81 1.84 1.3M
2021-11-03 1.87 1.89 1.80 1.82 3.8M
2021-11-02 1.91 1.91 1.87 1.88 2.7M
2021-11-01 1.92 1.95 1.91 1.92 3.2M
2021-10-29 1.93 1.94 1.90 1.91 4.3M
2021-10-28 1.96 1.97 1.93 1.94 2.5M
2021-10-27 1.96 1.98 1.95 1.96 2.6M
2021-10-26 1.98 1.99 1.96 1.96 1.7M
2021-10-25 1.97 1.99 1.96 1.98 2.2M
2021-10-21 1.97 2.00 1.97 1.99 1.0M
2021-10-20 1.98 1.98 1.97 1.98 2.5M
2021-10-19 1.99 2.00 1.98 1.99 2.0M
2021-10-18 2.00 2.00 1.99 2.00 1.1M
2021-10-15 2.00 2.02 1.99 1.99 3.9M
2021-10-14 2.02 2.02 1.99 1.99 2.4M
2021-10-12 2.04 2.04 2.00 2.00 1.8M
2021-10-11 2.00 2.06 2.00 2.02 4.8M
2021-10-08 2.00 2.02 1.99 1.99 2.2M
2021-10-07 2.00 2.02 1.98 1.99 4.5M
2021-10-06 1.99 2.02 1.99 2.00 2.7M
2021-10-05 1.99 2.02 1.98 1.99 2.5M
2021-10-04 1.98 2.06 1.98 1.99 5.8M
2021-10-01 1.99 2.00 1.98 1.98 2.3M
2021-09-30 1.99 2.02 1.98 1.98 2.8M
2021-09-29 1.98 2.02 1.98 1.99 1.5M
2021-09-28 1.98 2.02 1.98 1.99 3.1M
2021-09-27 2.02 2.04 1.99 1.99 3.2M
2021-09-23 2.10 2.10 2.02 2.02 4.2M
2021-09-22 2.00 2.04 2.00 2.02 1.9M
2021-09-21 1.98 2.04 1.94 2.00 6.8M
2021-09-20 2.04 2.10 1.99 1.99 5.4M
2021-09-17 2.10 2.12 2.04 2.04 6.1M
2021-09-16 2.14 2.14 2.10 2.10 2.1M
2021-09-15 2.10 2.16 2.08 2.12 5.9M
2021-09-14 2.14 2.16 2.10 2.10 4.4M
2021-09-13 2.18 2.20 2.10 2.14 11.1M
2021-09-10 2.18 2.26 2.14 2.16 40.2M
2021-09-09 2.04 2.20 2.04 2.18 33.5M
2021-09-08 2.04 2.06 2.02 2.04 2.6M
2021-09-07 2.06 2.08 2.02 2.04 7.5M
2021-09-06 2.02 2.08 2.00 2.06 8.8M
2021-09-03 2.06 2.06 2.02 2.02 1.5M
2021-09-02 2.02 2.06 2.00 2.04 3.6M
2021-09-01 2.06 2.08 2.02 2.02 2.4M
2021-08-31 2.06 2.08 2.04 2.04 2.8M
2021-08-30 2.06 2.08 2.04 2.06 3.1M
2021-08-27 2.04 2.10 2.04 2.04 7.6M
2021-08-26 2.02 2.04 2.00 2.04 2.8M
2021-08-25 1.97 2.06 1.97 2.02 6.0M
2021-08-24 1.95 2.00 1.95 1.97 3.9M
2021-08-23 2.00 2.00 1.95 1.95 8.7M
2021-08-20 1.95 2.06 1.94 2.00 16.1M
2021-08-19 1.91 1.94 1.91 1.92 1.5M
2021-08-18 1.90 1.94 1.90 1.92 1.9M
2021-08-17 1.87 1.96 1.87 1.91 2.8M
2021-08-16 1.94 1.95 1.83 1.86 4.8M
2021-08-13 1.99 2.02 1.94 1.94 6.5M
2021-08-11 2.04 2.06 2.00 2.00 3.5M
2021-08-10 2.04 2.08 2.04 2.04 2.4M
2021-08-09 2.04 2.06 2.02 2.04 2.7M
2021-08-06 2.08 2.10 2.02 2.02 4.0M
2021-08-05 2.04 2.16 2.02 2.06 9.4M
2021-08-04 2.04 2.10 2.02 2.04 3.8M
2021-08-03 1.96 2.08 1.96 2.04 3.3M
2021-08-02 2.00 2.00 1.94 1.97 4.5M
2021-07-30 2.06 2.08 2.00 2.00 7.2M
2021-07-29 2.12 2.12 2.06 2.06 4.3M
2021-07-27 2.14 2.14 2.10 2.12 3.4M
2021-07-23 2.14 2.20 2.12 2.14 4.6M
2021-07-22 2.14 2.16 2.12 2.12 2.5M
2021-07-21 2.12 2.18 2.12 2.12 4.3M
2021-07-20 2.18 2.18 2.10 2.12 4.1M
2021-07-19 2.16 2.22 2.14 2.18 3.5M
2021-07-16 2.26 2.28 2.22 2.22 6.7M
2021-07-15 2.24 2.26 2.18 2.24 9.8M
2021-07-14 2.20 2.26 2.14 2.22 4.2M
2021-07-13 2.12 2.22 2.12 2.18 4.9M
2021-07-12 2.14 2.20 2.10 2.10 6.7M
2021-07-09 2.00 2.14 2.00 2.12 9.0M
2021-07-08 2.24 2.28 2.12 2.12 13.7M
2021-07-07 2.32 2.40 2.28 2.28 12.0M
2021-07-06 2.26 2.36 2.26 2.34 6.6M
2021-07-05 2.30 2.32 2.28 2.28 2.6M
2021-07-02 2.36 2.38 2.30 2.32 4.9M
2021-07-01 2.40 2.40 2.32 2.36 4.8M
2021-06-30 2.34 2.44 2.34 2.40 12.6M
2021-06-29 2.30 2.36 2.30 2.34 4.3M
2021-06-28 2.22 2.30 2.22 2.28 5.9M
2021-06-25 2.24 2.32 2.22 2.24 7.7M
2021-06-24 2.28 2.30 2.20 2.22 15.4M
2021-06-23 2.40 2.40 2.28 2.30 7.5M
2021-06-22 2.44 2.46 2.32 2.38 8.8M
2021-06-21 2.32 2.42 2.30 2.42 8.7M
2021-06-18 2.48 2.50 2.40 2.40 10.5M
2021-06-17 2.46 2.50 2.46 2.46 7.2M
2021-06-16 2.48 2.52 2.46 2.46 10.9M
2021-06-15 2.48 2.58 2.46 2.48 26.8M
2021-06-14 2.48 2.50 2.46 2.48 8.3M
2021-06-11 2.62 2.62 2.48 2.48 30.1M
2021-06-10 2.50 2.58 2.48 2.56 37.6M
2021-06-09 2.50 2.54 2.46 2.48 12.7M
2021-06-08 2.50 2.56 2.46 2.48 24.8M
2021-06-07 2.52 2.54 2.48 2.50 15.5M
2021-06-04 2.54 2.58 2.46 2.50 29.5M
2021-06-02 2.64 2.68 2.50 2.52 85.0M
2021-06-01 2.42 2.56 2.40 2.54 42.2M
2021-05-31 2.38 2.42 2.34 2.40 8.7M
2021-05-28 2.42 2.48 2.38 2.40 18.5M
2021-05-27 2.38 2.44 2.36 2.42 27.9M
2021-05-25 2.24 2.36 2.24 2.28 15.5M
2021-05-24 2.28 2.28 2.18 2.20 14.1M
2021-05-21 2.34 2.38 2.28 2.28 14.8M
2021-05-20 2.42 2.46 2.34 2.34 11.8M
2021-05-19 2.44 2.48 2.40 2.40 14.3M
2021-05-18 2.22 2.54 2.22 2.42 42.7M
2021-05-17 2.46 2.50 2.28 2.32 25.5M
2021-05-14 2.70 2.76 2.54 2.54 36.1M
2021-05-13 2.68 2.84 2.48 2.60 90.8M
2021-05-12 2.96 3.12 2.94 2.98 88.9M
2021-05-11 3.12 3.24 2.90 2.96 232.2M
2021-05-10 2.66 3.12 2.66 3.12 208.0M
2021-05-07 2.64 2.68 2.62 2.66 15.3M
2021-05-06 2.64 2.72 2.62 2.64 21.8M
2021-05-05 2.66 2.76 2.58 2.62 59.7M
2021-04-30 2.72 2.78 2.66 2.66 66.6M
2021-04-29 2.54 2.84 2.54 2.76 170.3M
2021-04-28 2.50 2.58 2.50 2.54 9.6M
2021-04-27 2.58 2.58 2.48 2.48 16.3M
2021-04-26 2.52 2.58 2.50 2.56 14.9M
2021-04-23 2.56 2.62 2.52 2.56 19.8M
2021-04-22 2.72 2.76 2.60 2.60 65.2M
2021-04-21 2.56 2.62 2.56 2.60 17.9M
2021-04-20 2.64 2.66 2.54 2.54 45.7M
2021-04-19 2.60 2.68 2.56 2.62 28.4M
2021-04-16 2.46 2.62 2.38 2.56 36.0M
2021-04-12 2.52 2.54 2.48 2.48 9.5M
2021-04-09 2.58 2.66 2.54 2.56 29.4M
2021-04-08 2.44 2.64 2.44 2.52 23.6M
2021-04-07 2.54 2.60 2.40 2.48 21.9M
2021-04-05 2.76 2.76 2.48 2.54 49.6M
2021-04-02 2.66 2.82 2.62 2.76 79.6M
2021-04-01 2.62 2.74 2.62 2.64 38.3M
2021-03-31 2.64 2.66 2.60 2.60 10.3M
2021-03-30 2.72 2.74 2.64 2.64 26.9M
2021-03-29 2.62 2.84 2.54 2.66 100.3M
2021-03-26 2.68 2.68 2.38 2.58 75.2M
2021-03-25 2.64 2.86 2.58 2.60 55.8M
2021-03-24 3.00 3.06 2.68 2.70 239.1M
2021-03-23 2.18 2.66 2.14 2.66 249.4M
2021-03-22 1.94 2.12 1.90 2.06 122.2M
2021-03-19 1.88 1.94 1.86 1.90 38.4M
2021-03-18 1.87 1.89 1.84 1.88 19.4M
2021-03-17 1.88 1.90 1.84 1.85 18.9M
2021-03-16 1.88 1.93 1.86 1.87 32.0M
2021-03-15 1.90 1.90 1.82 1.84 29.8M
2021-03-12 1.85 1.89 1.74 1.89 42.9M
2021-03-11 2.00 2.00 1.82 1.85 57.7M
2021-03-10 1.93 2.06 1.90 1.98 107.5M
2021-03-09 2.10 2.28 2.08 2.20 137.2M
2021-03-08 1.93 2.04 1.93 2.04 67.5M
2021-03-05 1.93 1.94 1.90 1.92 13.0M
2021-03-04 1.92 1.96 1.91 1.93 37.6M
2021-03-03 1.90 1.95 1.90 1.91 46.5M
2021-03-02 1.91 1.91 1.86 1.88 19.9M
2021-03-01 1.89 1.95 1.89 1.91 18.8M
2021-02-25 2.00 2.00 1.89 1.89 46.1M
2021-02-24 2.02 2.02 1.92 1.98 61.1M
2021-02-23 1.91 2.06 1.90 1.96 77.2M
2021-02-22 2.00 2.08 1.84 1.88 117.0M
2021-02-19 1.77 2.04 1.77 2.00 149.7M
2021-02-18 1.80 1.80 1.77 1.77 22.2M
2021-02-17 1.84 1.86 1.75 1.75 104.7M
2021-02-16 1.65 1.80 1.63 1.79 106.9M
2021-02-15 1.66 1.66 1.62 1.65 10.0M
2021-02-11 1.64 1.65 1.62 1.65 8.1M
2021-02-10 1.64 1.69 1.64 1.66 22.7M
2021-02-09 1.66 1.67 1.63 1.63 13.1M
2021-02-08 1.70 1.72 1.65 1.67 22.0M
2021-02-05 1.69 1.71 1.65 1.69 33.3M
2021-02-04 1.63 1.71 1.60 1.67 62.1M
2021-02-03 1.52 1.68 1.52 1.63 98.2M
2021-02-02 1.53 1.54 1.50 1.52 34.2M
2021-02-01 1.36 1.51 1.35 1.51 73.6M
2021-01-29 1.34 1.39 1.34 1.36 11.2M
2021-01-28 1.41 1.42 1.32 1.33 20.2M
2021-01-27 1.39 1.44 1.37 1.42 30.2M
2021-01-26 1.36 1.39 1.35 1.38 13.7M
2021-01-25 1.36 1.41 1.35 1.37 23.2M
2021-01-22 1.37 1.39 1.34 1.34 31.4M
2021-01-21 1.47 1.48 1.34 1.37 114.2M
2021-01-20 1.24 1.28 1.23 1.25 26.3M
2021-01-19 1.24 1.25 1.21 1.23 12.5M
2021-01-18 1.16 1.25 1.15 1.24 38.7M
2021-01-15 1.18 1.20 1.15 1.16 8.5M
2021-01-14 1.21 1.21 1.18 1.19 8.5M
2021-01-13 1.18 1.24 1.17 1.21 48.0M
2021-01-12 1.13 1.18 1.13 1.18 18.5M
2021-01-11 1.14 1.15 1.12 1.13 9.0M
2021-01-08 1.12 1.17 1.11 1.13 22.0M
2021-01-07 1.10 1.11 1.10 1.10 2.7M
2021-01-06 1.10 1.11 1.09 1.09 7.2M
2021-01-05 1.09 1.10 1.08 1.09 5.5M
2021-01-04 1.05 1.11 1.03 1.09 9.5M