バルボリン (VVV)

VVV
🏛️ アメリカ →
35.91
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
2023-12-29 37.82 37.99 37.49 37.58 0.9M
2023-12-28 38.06 38.27 37.89 37.94 0.8M
2023-12-27 38.43 38.49 38.00 38.23 1.2M
2023-12-26 37.84 38.50 37.80 38.46 1.0M
2023-12-22 37.95 38.23 37.74 37.86 0.8M
2023-12-21 37.61 38.02 37.33 37.94 1.0M
2023-12-20 37.78 38.02 37.27 37.32 1.9M
2023-12-19 37.20 37.70 37.15 37.67 1.8M
2023-12-18 37.08 37.12 36.60 37.00 1.5M
2023-12-15 37.09 37.39 36.67 36.94 4.2M
2023-12-14 36.44 37.38 36.44 37.26 2.6M
2023-12-13 35.19 36.20 35.06 36.03 1.8M
2023-12-12 35.70 35.89 35.02 35.18 1.7M
2023-12-11 35.08 35.53 34.92 35.52 2.0M
2023-12-08 35.24 35.48 34.77 35.05 0.9M
2023-12-07 35.20 35.44 35.01 35.11 0.8M
2023-12-06 34.95 35.17 34.66 35.08 1.1M
2023-12-05 35.54 35.78 34.66 34.76 1.1M
2023-12-04 34.94 35.65 34.94 35.63 1.6M
2023-12-01 34.30 35.02 34.07 34.94 1.5M
2023-11-30 34.42 34.63 34.05 34.24 1.4M
2023-11-29 34.61 34.85 34.37 34.39 1.1M
2023-11-28 34.84 35.03 34.40 34.43 0.9M
2023-11-27 34.71 35.09 34.71 34.80 1.4M
2023-11-24 34.82 35.03 34.68 34.90 0.5M
2023-11-22 34.89 35.13 34.59 34.90 1.4M
2023-11-21 34.49 34.83 34.42 34.65 1.8M
2023-11-20 35.20 35.26 34.31 34.53 3.0M
2023-11-17 35.06 35.53 34.97 35.12 1.8M
2023-11-16 34.83 35.38 34.71 34.94 1.6M
2023-11-15 34.31 35.10 34.20 34.83 2.6M
2023-11-14 33.23 34.64 33.19 34.37 2.4M
2023-11-13 32.40 33.02 32.40 32.69 2.1M
2023-11-10 31.73 32.68 31.35 32.50 3.3M
2023-11-09 29.19 32.45 29.15 31.61 4.2M
2023-11-08 29.81 30.04 29.47 30.00 2.7M
2023-11-07 30.39 30.46 29.67 29.68 2.3M
2023-11-06 30.80 30.99 30.41 30.50 1.2M
2023-11-03 30.74 31.17 30.65 30.93 1.2M
2023-11-02 29.96 30.36 29.87 30.35 1.6M
2023-11-01 29.65 29.70 29.22 29.67 1.6M
2023-10-31 29.39 29.87 29.25 29.67 2.4M
2023-10-30 30.04 30.28 29.32 29.34 1.7M
2023-10-27 30.06 30.16 29.78 29.96 1.2M
2023-10-26 29.87 30.37 29.66 30.05 1.3M
2023-10-25 30.03 30.14 29.46 29.87 1.9M
2023-10-24 30.53 30.58 30.08 30.15 1.4M
2023-10-23 30.53 30.69 30.27 30.37 1.1M
2023-10-20 31.03 31.03 30.62 30.73 1.2M
2023-10-19 31.52 31.83 30.87 30.99 1.2M
2023-10-18 31.81 31.87 31.43 31.65 1.1M
2023-10-17 31.53 32.23 31.48 31.91 1.6M
2023-10-16 31.60 32.35 31.56 31.66 2.4M
2023-10-13 31.93 32.24 31.47 31.58 1.5M
2023-10-12 32.25 32.28 31.51 31.87 1.1M
2023-10-11 32.63 32.78 31.86 32.17 1.2M
2023-10-10 32.17 32.80 32.03 32.63 1.7M
2023-10-09 31.29 32.20 31.27 32.14 1.7M
2023-10-06 30.99 31.74 30.91 31.36 1.3M
2023-10-05 31.39 31.63 31.07 31.18 1.3M
2023-10-04 31.19 31.52 30.94 31.47 1.8M
2023-10-03 31.46 31.66 30.99 31.19 1.6M
2023-10-02 32.08 32.30 31.51 31.71 1.2M
2023-09-29 32.33 32.51 32.09 32.24 1.4M
2023-09-28 32.02 32.30 31.84 32.08 1.8M
2023-09-27 32.22 32.54 31.85 32.01 1.7M
2023-09-26 32.52 32.66 32.10 32.11 1.7M
2023-09-25 31.93 32.64 31.87 32.62 1.1M
2023-09-22 32.30 32.47 32.12 32.12 1.1M
2023-09-21 32.44 32.63 32.07 32.21 1.3M
2023-09-20 32.61 32.99 32.59 32.63 1.0M
2023-09-19 32.42 32.75 32.21 32.59 1.0M
2023-09-18 32.08 32.79 32.03 32.51 1.3M
2023-09-15 32.17 32.45 31.83 32.07 3.3M
2023-09-14 32.18 32.45 31.97 32.31 1.9M
2023-09-13 33.05 33.20 31.97 32.12 1.5M
2023-09-12 33.14 33.43 32.86 32.92 1.9M
2023-09-11 33.96 33.98 33.10 33.31 1.4M
2023-09-08 33.82 34.12 33.74 33.85 1.1M
2023-09-07 33.82 34.23 33.78 33.85 1.4M
2023-09-06 33.64 33.89 33.51 33.73 1.2M
2023-09-05 34.35 34.72 33.49 33.57 1.6M
2023-09-01 34.74 34.99 34.58 34.72 1.0M
2023-08-31 34.16 34.71 34.16 34.44 1.3M
2023-08-30 33.77 34.29 33.77 34.09 1.7M
2023-08-29 34.05 34.14 33.49 33.77 1.4M
2023-08-28 33.55 33.94 33.23 33.37 1.2M
2023-08-25 33.26 33.62 33.21 33.49 1.0M
2023-08-24 33.53 33.70 33.09 33.09 1.1M
2023-08-23 33.50 33.66 33.39 33.64 1.0M
2023-08-22 33.58 33.94 33.48 33.54 1.4M
2023-08-21 33.69 33.85 33.50 33.63 1.3M
2023-08-18 33.49 33.99 33.49 33.83 1.9M
2023-08-17 34.26 34.51 33.60 33.62 1.2M
2023-08-16 34.65 34.84 34.20 34.21 1.5M
2023-08-15 34.11 35.04 34.11 34.68 2.8M
2023-08-14 33.85 34.39 33.47 34.24 3.4M
2023-08-11 34.36 34.84 34.09 34.10 1.6M
2023-08-10 35.11 35.63 34.38 34.44 3.8M
2023-08-09 38.66 38.78 34.70 35.09 4.9M
2023-08-08 35.97 36.24 35.80 36.18 1.9M
2023-08-07 36.63 36.80 36.23 36.33 1.6M
2023-08-04 36.21 36.99 36.20 36.64 1.7M
2023-08-03 36.58 36.58 35.96 36.12 1.9M
2023-08-02 37.19 37.27 36.38 36.76 2.1M
2023-08-01 37.88 38.21 37.43 37.50 2.2M
2023-07-31 38.30 38.37 37.72 37.97 1.4M
2023-07-28 38.62 38.79 38.00 38.28 1.2M
2023-07-27 39.47 39.50 38.31 38.33 1.9M
2023-07-26 39.34 39.60 39.23 39.45 0.9M
2023-07-25 38.75 39.67 38.65 39.45 1.6M
2023-07-24 38.40 38.88 38.32 38.77 1.2M
2023-07-21 38.05 38.42 37.95 38.41 0.9M
2023-07-20 38.52 38.60 37.90 37.92 0.9M
2023-07-19 38.39 38.62 38.25 38.46 0.8M
2023-07-18 38.16 38.67 38.14 38.38 0.8M
2023-07-17 37.96 38.49 37.96 38.20 1.0M
2023-07-14 38.09 38.17 37.71 37.95 1.0M
2023-07-13 37.57 38.09 37.55 38.08 1.2M
2023-07-12 37.60 37.67 37.29 37.55 1.6M
2023-07-11 37.67 37.75 37.23 37.46 1.1M
2023-07-10 37.37 37.95 37.30 37.51 1.2M
2023-07-07 37.24 37.61 37.24 37.39 0.7M
2023-07-06 37.27 37.48 37.15 37.33 1.1M
2023-07-05 37.37 37.55 37.23 37.50 1.5M
2023-07-03 37.33 37.67 37.27 37.50 0.8M
2023-06-30 36.71 37.60 36.55 37.51 1.7M
2023-06-29 36.03 36.61 35.99 36.49 0.8M
2023-06-28 35.95 36.14 35.89 36.07 2.5M
2023-06-27 36.22 36.31 35.97 36.00 1.1M
2023-06-26 36.16 36.61 36.09 36.13 1.4M
2023-06-23 36.42 36.42 35.93 36.06 9.9M
2023-06-22 36.36 36.50 36.00 36.28 1.5M
2023-06-21 36.11 36.60 36.02 36.35 1.7M
2023-06-20 36.34 36.34 35.99 36.17 3.1M
2023-06-16 37.04 37.12 36.18 36.45 3.9M
2023-06-15 36.85 37.10 36.63 36.90 2.5M
2023-06-14 36.91 37.13 36.61 37.00 2.5M
2023-06-13 37.44 37.70 36.72 36.89 2.2M
2023-06-12 36.72 37.50 36.58 37.39 3.0M
2023-06-09 37.99 37.99 36.85 37.14 8.5M
2023-06-08 38.64 38.74 38.37 38.48 5.7M
2023-06-07 38.18 38.57 38.05 38.50 7.3M
2023-06-06 38.32 38.54 37.99 38.12 7.5M
2023-06-05 38.33 38.86 38.15 38.27 5.4M
2023-06-02 38.61 38.85 38.44 38.47 4.5M
2023-06-01 38.50 39.04 38.49 38.83 2.7M
2023-05-31 38.09 38.51 37.93 38.50 2.7M
2023-05-30 38.02 38.39 38.02 38.23 2.4M
2023-05-26 38.18 38.34 38.00 38.03 2.3M
2023-05-25 38.02 38.33 37.90 38.16 1.7M
2023-05-24 38.10 38.29 37.96 38.00 2.7M
2023-05-23 38.65 38.84 38.11 38.15 2.0M
2023-05-22 38.67 38.91 38.65 38.74 1.6M
2023-05-19 38.71 38.81 38.51 38.73 1.6M
2023-05-18 38.17 38.67 38.03 38.62 1.8M
2023-05-17 38.47 38.47 38.02 38.27 1.7M
2023-05-16 38.21 38.47 38.11 38.29 2.5M
2023-05-15 38.59 38.69 38.00 38.41 3.4M
2023-05-12 38.64 39.07 38.35 38.55 2.3M
2023-05-11 39.51 39.67 38.29 38.50 4.7M
2023-05-10 37.51 38.80 37.50 38.45 6.2M
2023-05-09 34.44 34.64 34.00 34.28 2.6M
2023-05-08 34.37 34.62 34.17 34.55 1.5M
2023-05-05 33.88 34.31 33.85 34.20 1.1M
2023-05-04 34.23 34.29 33.33 33.50 1.5M
2023-05-03 34.17 34.99 34.10 34.35 3.3M
2023-05-02 34.81 34.85 33.83 34.09 2.2M
2023-05-01 34.61 35.04 34.55 35.02 1.3M
2023-04-28 34.29 34.89 34.22 34.55 1.7M
2023-04-27 33.89 34.30 33.89 34.16 1.4M
2023-04-26 33.92 34.26 33.83 33.84 1.0M
2023-04-25 34.17 34.35 34.05 34.14 0.8M
2023-04-24 34.32 34.55 34.21 34.39 0.8M
2023-04-21 34.30 34.49 34.05 34.37 1.0M
2023-04-20 34.10 34.65 34.03 34.37 0.9M
2023-04-19 34.38 34.58 34.18 34.38 1.1M
2023-04-18 34.71 34.74 34.23 34.42 1.1M
2023-04-17 34.63 34.79 34.36 34.53 1.0M
2023-04-14 34.25 35.01 34.17 34.44 1.1M
2023-04-13 34.82 34.91 34.27 34.29 1.4M
2023-04-12 35.66 35.75 34.78 34.85 1.7M
2023-04-11 35.29 35.54 35.20 35.37 0.7M
2023-04-10 34.67 35.21 34.61 35.15 1.2M
2023-04-06 34.29 34.77 34.14 34.73 1.2M
2023-04-05 34.43 34.56 34.13 34.53 1.4M
2023-04-04 35.25 35.29 34.17 34.54 1.3M
2023-04-03 35.03 35.60 34.98 35.33 1.4M
2023-03-31 34.81 35.28 34.76 34.94 1.9M
2023-03-30 34.67 35.00 34.50 34.72 1.2M
2023-03-29 34.61 34.62 34.28 34.38 0.9M
2023-03-28 33.74 34.38 33.51 34.21 1.2M
2023-03-27 33.87 34.08 33.59 33.74 1.3M
2023-03-24 33.08 33.71 32.92 33.57 1.2M
2023-03-23 32.98 33.71 32.89 33.26 1.6M
2023-03-22 33.61 33.79 32.97 32.97 1.1M
2023-03-21 33.87 33.92 33.42 33.68 2.1M
2023-03-20 33.35 33.74 33.17 33.37 1.6M
2023-03-17 33.56 33.60 32.94 33.04 3.3M
2023-03-16 33.37 33.72 32.96 33.66 2.7M
2023-03-15 33.75 34.11 33.32 33.42 2.2M
2023-03-14 34.22 34.79 34.22 34.52 1.7M
2023-03-13 33.62 34.00 33.35 33.72 1.6M
2023-03-10 34.77 34.86 33.84 34.07 2.0M
2023-03-09 35.74 35.78 34.75 34.77 1.4M
2023-03-08 36.00 36.12 35.30 35.57 1.6M
2023-03-07 36.49 36.80 35.75 35.76 1.8M
2023-03-06 37.05 37.15 36.45 36.50 2.3M
2023-03-03 36.04 37.33 35.89 37.03 3.0M
2023-03-02 34.11 35.81 34.09 35.74 3.6M
2023-03-01 35.21 35.37 34.34 34.37 1.3M
2023-02-28 35.24 35.34 35.01 35.20 1.0M
2023-02-27 35.02 35.33 34.99 35.17 1.0M
2023-02-24 34.05 35.00 33.75 34.87 1.2M
2023-02-23 34.74 35.28 34.50 34.84 1.0M
2023-02-22 34.51 34.80 34.27 34.72 1.2M
2023-02-21 34.54 34.75 34.33 34.40 1.0M
2023-02-17 35.22 35.34 34.62 34.76 1.1M
2023-02-16 35.20 35.59 35.06 35.22 1.4M
2023-02-15 34.92 35.77 34.81 35.62 2.1M
2023-02-14 35.14 35.41 34.86 35.10 1.3M
2023-02-13 35.26 35.63 35.00 35.11 1.6M
2023-02-10 34.78 35.42 34.77 35.10 1.7M
2023-02-09 34.69 35.32 34.69 34.86 2.3M
2023-02-08 34.94 35.18 34.52 34.65 1.1M
2023-02-07 35.57 35.88 33.77 34.99 3.4M
2023-02-06 36.00 36.56 35.98 36.24 1.8M
2023-02-03 36.34 36.54 36.05 36.16 1.7M
2023-02-02 36.81 36.95 36.30 36.48 1.0M
2023-02-01 36.49 36.92 36.26 36.63 0.8M
2023-01-31 35.97 36.67 35.82 36.66 1.2M
2023-01-30 35.81 36.05 35.73 35.79 0.8M
2023-01-27 35.67 36.11 35.67 35.86 1.1M
2023-01-26 35.12 35.84 35.12 35.83 1.0M
2023-01-25 35.11 35.50 35.00 35.04 1.1M
2023-01-24 34.74 35.34 34.69 35.16 1.3M
2023-01-23 34.98 35.27 34.88 34.98 1.0M
2023-01-20 34.53 35.04 34.45 34.99 1.0M
2023-01-19 34.59 34.81 34.33 34.45 0.8M
2023-01-18 34.90 35.15 34.74 34.79 1.3M
2023-01-17 35.13 35.37 34.67 34.69 0.9M
2023-01-13 34.57 35.19 34.35 35.16 0.9M
2023-01-12 34.43 35.08 34.26 34.68 1.9M
2023-01-11 34.44 34.57 34.23 34.32 1.4M
2023-01-10 34.31 34.55 34.13 34.34 1.4M
2023-01-09 34.56 34.96 34.32 34.37 2.2M
2023-01-06 33.58 34.41 33.50 34.37 1.5M
2023-01-05 33.02 33.50 32.61 33.42 2.2M
2023-01-04 32.99 33.72 32.83 33.28 1.3M
2023-01-03 32.72 33.09 32.55 32.84 1.0M