コメルツ銀行 AG (VLAN)

VLAN
🏛️ オランダ →
50.10
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20.66 20.76 20.57 20.57 0.0M
2021-12-30 20.34 20.71 20.34 20.71 0.0M
2021-12-29 20.43 20.66 20.43 20.66 0.0M
2021-12-28 20.43 20.66 20.38 20.52 0.0M
2021-12-27 20.52 20.52 20.34 20.38 0.0M
2021-12-24 20.48 20.48 20.34 20.43 0.0M
2021-12-23 19.68 20.48 19.68 20.38 0.0M
2021-12-22 20.15 20.15 19.77 20.10 0.0M
2021-12-21 19.54 19.91 19.26 19.91 0.0M
2021-12-20 19.68 19.68 19.31 19.31 0.0M
2021-12-17 19.77 19.96 19.54 19.73 0.1M
2021-12-16 19.54 20.15 19.49 19.96 0.1M
2021-12-15 19.54 19.54 19.07 19.40 0.0M
2021-12-14 19.17 19.45 19.17 19.31 0.0M
2021-12-13 19.45 19.49 19.21 19.31 0.1M
2021-12-10 19.31 19.54 19.17 19.26 0.1M
2021-12-09 19.68 19.68 19.26 19.26 0.0M
2021-12-08 19.91 20.01 19.49 19.59 0.0M
2021-12-07 19.63 19.96 19.54 19.82 0.1M
2021-12-06 19.35 19.45 19.17 19.40 0.0M
2021-12-03 19.35 19.54 19.17 19.31 0.0M
2021-12-02 19.31 19.45 19.21 19.45 0.1M
2021-12-01 19.54 19.54 19.35 19.45 0.0M
2021-11-30 19.26 19.63 19.07 19.54 0.2M
2021-11-29 19.63 19.77 19.35 19.35 0.1M
2021-11-26 20.01 20.01 19.26 19.35 0.1M
2021-11-25 20.57 20.57 20.05 20.34 0.0M
2021-11-24 20.52 20.57 20.34 20.34 0.0M
2021-11-23 20.90 20.90 20.34 20.43 0.0M
2021-11-22 20.66 20.99 20.62 20.85 0.1M
2021-11-19 21.08 21.13 20.43 20.57 0.1M
2021-11-18 21.32 21.46 21.08 21.13 0.0M
2021-11-17 22.02 22.02 21.27 21.32 0.1M
2021-11-16 21.92 22.02 21.60 21.60 0.0M
2021-11-15 22.11 22.25 21.97 22.06 0.0M
2021-11-12 22.20 22.25 22.02 22.11 0.0M
2021-11-11 22.02 22.11 21.74 22.11 0.1M
2021-11-10 22.39 22.39 21.92 22.02 0.1M
2021-11-09 22.72 22.72 22.11 22.20 0.1M
2021-11-08 22.39 22.86 22.35 22.72 0.1M
2021-11-05 22.35 22.44 22.20 22.44 0.1M
2021-11-04 22.86 22.86 22.25 22.25 0.2M
2021-11-03 22.53 22.81 22.35 22.72 0.1M
2021-11-02 22.49 22.49 22.35 22.44 0.1M
2021-11-01 22.58 22.67 22.39 22.49 0.1M
2021-10-29 22.91 22.91 22.39 22.44 0.1M
2021-10-28 22.67 22.67 22.30 22.67 0.1M
2021-10-27 22.49 22.86 22.35 22.58 0.1M
2021-10-26 22.72 22.72 22.44 22.49 0.1M
2021-10-25 22.91 22.95 22.53 22.58 0.0M
2021-10-22 23.09 23.09 22.86 22.91 0.0M
2021-10-21 23.09 23.09 22.91 23.00 0.0M
2021-10-20 23.19 23.28 22.86 23.05 0.1M
2021-10-19 23.05 23.28 22.95 23.19 0.0M
2021-10-18 22.49 23.28 22.49 23.00 0.1M
2021-10-15 22.49 22.77 22.35 22.58 0.1M
2021-10-14 22.25 22.53 22.25 22.30 0.1M
2021-10-13 22.44 22.44 22.25 22.35 0.0M
2021-10-12 22.02 22.58 22.02 22.58 0.1M
2021-10-11 22.35 22.44 22.20 22.35 0.1M
2021-10-08 22.58 22.58 22.16 22.35 0.0M
2021-10-07 22.53 22.72 22.20 22.35 0.1M
2021-10-06 22.95 23.00 22.35 22.35 0.1M
2021-10-05 23.28 23.28 22.72 22.86 0.1M
2021-10-04 23.51 23.56 22.95 23.14 0.1M
2021-10-01 24.82 25.20 24.59 25.20 0.1M
2021-09-30 25.10 25.10 24.82 24.92 0.1M
2021-09-29 24.87 25.20 24.59 25.10 0.1M
2021-09-28 24.82 25.29 24.64 24.87 0.1M
2021-09-27 23.98 24.59 23.98 24.40 0.1M
2021-09-24 23.65 23.93 23.61 23.93 0.1M
2021-09-23 23.37 23.79 23.37 23.70 0.1M
2021-09-22 23.37 23.51 23.14 23.42 0.1M
2021-09-21 23.37 23.75 23.00 23.05 0.1M
2021-09-20 23.75 23.79 23.23 23.33 0.1M
2021-09-17 23.84 24.03 23.75 23.89 0.0M
2021-09-16 23.84 24.03 23.75 23.75 0.1M
2021-09-15 23.75 23.98 23.70 23.84 0.0M
2021-09-14 23.65 24.07 23.65 23.79 0.0M
2021-09-13 23.61 23.89 23.33 23.79 0.1M
2021-09-10 23.70 23.75 23.42 23.47 0.0M
2021-09-09 23.42 23.79 23.42 23.70 0.0M
2021-09-08 23.65 23.70 23.37 23.47 0.0M
2021-09-07 23.56 23.79 23.51 23.56 0.0M
2021-09-06 23.37 23.56 23.37 23.47 0.0M
2021-09-03 23.56 23.65 23.19 23.23 0.1M
2021-09-02 23.05 23.65 23.05 23.56 0.1M
2021-09-01 22.86 23.19 22.86 23.14 0.1M
2021-08-31 22.91 23.14 22.86 22.91 0.1M
2021-08-30 22.58 23.00 22.58 22.81 0.1M
2021-08-27 22.58 22.63 22.16 22.58 0.1M
2021-08-26 22.53 23.14 22.53 22.67 0.2M
2021-08-25 21.97 22.39 21.69 22.35 0.1M
2021-08-24 21.78 21.92 21.69 21.69 0.0M
2021-08-23 21.50 21.83 21.36 21.74 0.1M
2021-08-20 20.99 21.27 20.85 21.27 0.0M
2021-08-19 20.99 21.13 20.76 20.94 0.0M
2021-08-18 21.32 21.32 20.90 21.18 0.0M
2021-08-17 21.27 21.41 20.99 21.04 0.0M
2021-08-16 21.36 21.60 21.22 21.36 0.0M
2021-08-13 21.55 21.64 21.36 21.41 0.0M
2021-08-12 21.74 21.92 21.50 21.50 0.0M
2021-08-11 21.22 21.92 21.18 21.74 0.1M
2021-08-10 21.22 21.22 20.99 21.22 0.0M
2021-08-09 20.71 21.22 20.62 21.18 0.0M
2021-08-06 20.52 20.80 20.38 20.76 0.0M
2021-08-05 20.05 20.57 20.05 20.52 0.0M
2021-08-04 20.10 20.24 20.01 20.05 0.0M
2021-08-03 20.34 20.34 19.91 20.15 0.0M
2021-08-02 20.24 20.52 20.15 20.24 0.0M
2021-07-30 20.38 20.38 20.01 20.24 0.0M
2021-07-29 20.24 20.38 20.19 20.19 0.0M
2021-07-28 20.34 20.34 20.19 20.19 0.0M
2021-07-27 20.66 20.66 20.24 20.24 0.0M
2021-07-26 20.05 20.66 19.82 20.66 0.1M
2021-07-23 19.73 19.96 19.54 19.77 0.0M
2021-07-22 19.82 20.19 19.54 19.73 0.0M
2021-07-21 19.63 20.01 19.63 19.96 0.0M
2021-07-20 19.21 19.68 19.17 19.63 0.0M
2021-07-19 19.91 20.10 19.03 19.03 0.1M
2021-07-16 20.43 20.43 19.91 20.05 0.0M
2021-07-15 20.34 20.48 20.15 20.34 0.0M
2021-07-14 20.57 20.57 20.15 20.15 0.0M
2021-07-13 20.19 20.52 20.19 20.38 0.0M
2021-07-12 20.52 20.52 20.19 20.48 0.0M
2021-07-09 20.24 20.52 20.05 20.48 0.0M
2021-07-08 20.57 20.57 20.01 20.15 0.0M
2021-07-07 20.38 20.62 20.19 20.24 0.0M
2021-07-06 21.08 21.08 20.38 20.57 0.0M
2021-07-05 20.62 21.08 20.62 21.04 0.0M
2021-07-02 20.71 20.80 20.48 20.57 0.0M
2021-07-01 20.10 20.66 20.10 20.57 0.0M
2021-06-30 20.19 20.24 20.05 20.05 0.0M
2021-06-29 20.34 20.34 20.05 20.19 0.0M
2021-06-28 20.19 20.29 20.05 20.15 0.0M
2021-06-25 20.29 20.29 20.05 20.19 0.0M
2021-06-24 20.10 20.24 20.01 20.15 0.0M
2021-06-23 20.48 20.48 20.01 20.05 0.0M
2021-06-22 20.52 20.57 20.10 20.43 0.0M
2021-06-21 20.57 20.57 20.15 20.52 0.0M
2021-06-18 21.32 21.32 20.62 20.66 0.0M
2021-06-17 21.04 21.50 21.04 21.13 0.0M
2021-06-16 21.27 21.32 20.90 21.04 0.0M
2021-06-15 21.69 21.69 21.04 21.27 0.0M
2021-06-14 21.60 21.74 21.27 21.27 0.0M
2021-06-11 21.13 21.69 21.08 21.55 0.0M
2021-06-10 21.36 21.36 21.04 21.22 0.0M
2021-06-09 21.78 21.78 21.22 21.27 0.0M
2021-06-08 21.64 21.88 21.36 21.60 0.1M
2021-06-07 21.92 22.16 21.74 21.74 0.0M
2021-06-04 22.02 22.25 21.97 21.97 0.0M
2021-06-03 22.20 22.20 22.02 22.20 0.0M
2021-06-02 22.16 22.20 21.97 22.02 0.0M
2021-06-01 22.25 22.25 22.06 22.06 0.0M
2021-05-31 22.44 22.44 22.06 22.25 0.0M
2021-05-28 22.16 22.44 22.16 22.25 0.0M
2021-05-27 21.78 22.25 21.78 22.25 0.2M
2021-05-26 22.02 22.02 21.55 21.74 0.0M
2021-05-25 22.06 22.11 21.83 22.02 0.0M
2021-05-24 22.06 22.06 21.92 21.92 0.0M
2021-05-21 21.69 22.11 21.69 22.02 0.0M
2021-05-20 21.78 21.97 21.69 21.92 0.0M
2021-05-19 21.83 21.92 21.46 21.78 0.0M
2021-05-18 21.69 21.97 21.69 21.83 0.0M
2021-05-17 21.69 22.06 21.69 21.88 0.0M
2021-05-14 21.97 22.11 21.69 21.97 0.0M
2021-05-13 21.74 21.74 21.13 21.69 0.0M
2021-05-12 22.02 22.02 21.50 21.83 0.1M
2021-05-11 22.25 22.25 22.02 22.02 0.0M
2021-05-10 22.44 22.49 22.30 22.35 0.0M
2021-05-07 22.44 22.44 22.20 22.44 0.0M
2021-05-06 22.44 22.53 22.02 22.11 0.1M
2021-05-05 22.53 22.63 22.30 22.35 0.0M
2021-05-04 22.91 22.95 22.49 22.53 0.0M
2021-05-03 22.81 22.91 22.67 22.91 0.0M
2021-04-30 22.67 22.81 22.53 22.77 0.0M
2021-04-29 22.44 22.72 22.44 22.58 0.0M
2021-04-28 22.39 22.67 22.39 22.53 0.0M
2021-04-27 22.39 22.44 22.30 22.44 0.0M
2021-04-26 22.16 22.39 22.16 22.35 0.0M
2021-04-23 22.44 22.44 22.16 22.30 0.1M
2021-04-22 22.35 22.49 22.20 22.35 0.1M
2021-04-21 22.58 22.72 22.16 22.20 0.1M
2021-04-20 22.67 22.81 22.30 22.35 0.1M
2021-04-19 22.81 22.95 22.67 22.67 0.0M
2021-04-16 22.91 22.91 22.72 22.81 0.0M
2021-04-15 22.91 22.91 22.63 22.67 0.0M
2021-04-14 23.14 23.14 22.63 22.77 0.0M
2021-04-13 22.77 23.56 22.67 23.14 0.1M
2021-04-12 24.20 24.40 24.20 24.35 0.0M
2021-04-09 24.00 24.20 24.00 24.15 0.0M
2021-04-08 24.20 24.30 23.90 24.20 0.1M
2021-04-07 24.15 24.25 23.80 24.20 0.1M
2021-04-06 23.85 24.40 23.80 23.95 0.1M
2021-04-01 23.75 23.95 23.60 23.80 0.0M
2021-03-31 24.00 24.00 23.75 23.85 0.0M
2021-03-30 23.75 24.00 23.75 23.90 0.0M
2021-03-29 23.90 23.95 23.65 23.75 0.1M
2021-03-26 23.45 23.95 23.45 23.90 0.0M
2021-03-25 23.60 23.70 23.20 23.40 0.0M
2021-03-24 23.45 23.70 23.20 23.50 0.0M
2021-03-23 23.70 23.80 23.35 23.45 0.0M
2021-03-22 23.65 24.00 23.50 23.60 0.1M
2021-03-19 23.40 23.65 23.15 23.45 0.1M
2021-03-18 23.20 23.90 23.20 23.60 0.1M
2021-03-17 22.75 23.25 22.75 23.20 0.1M
2021-03-16 22.70 23.00 22.70 22.80 0.0M
2021-03-15 22.60 22.95 22.60 22.95 0.1M
2021-03-12 22.70 22.90 22.60 22.75 0.0M
2021-03-11 22.75 22.95 22.65 22.75 0.1M
2021-03-10 22.50 22.85 22.40 22.85 0.1M
2021-03-09 22.10 22.50 22.10 22.50 0.1M
2021-03-08 21.80 22.30 21.80 22.30 0.1M
2021-03-05 21.55 21.90 21.50 21.85 0.1M
2021-03-04 21.60 21.85 21.60 21.60 0.0M
2021-03-03 21.75 22.05 21.70 21.80 0.0M
2021-03-02 21.40 21.95 21.40 21.80 0.0M
2021-03-01 21.70 21.75 21.35 21.55 0.1M
2021-02-26 21.85 21.85 21.15 21.45 0.1M
2021-02-25 21.55 22.35 21.50 22.00 0.1M
2021-02-24 22.00 22.35 22.00 22.15 0.0M
2021-02-23 22.00 22.10 21.60 22.05 0.0M
2021-02-22 21.50 21.95 21.40 21.85 0.0M
2021-02-19 21.60 22.05 21.55 21.60 0.0M
2021-02-18 22.00 22.00 21.50 21.55 0.0M
2021-02-17 21.70 21.95 21.70 21.90 0.0M
2021-02-16 21.65 21.90 21.65 21.85 0.0M
2021-02-15 21.45 21.90 21.40 21.80 0.0M
2021-02-12 20.80 21.35 20.80 21.25 0.1M
2021-02-11 21.10 21.30 20.65 20.95 0.0M
2021-02-10 21.10 21.30 21.05 21.30 0.0M
2021-02-09 21.45 21.45 21.05 21.05 0.0M
2021-02-08 21.30 21.40 21.20 21.35 0.0M
2021-02-05 21.10 21.45 21.00 21.00 0.0M
2021-02-04 21.20 21.40 21.00 21.40 0.0M
2021-02-03 21.20 21.45 21.00 21.00 0.0M
2021-02-02 20.70 21.25 20.70 21.25 0.0M
2021-02-01 21.00 21.00 20.50 20.70 0.0M
2021-01-29 20.30 20.60 20.10 20.50 0.0M
2021-01-28 20.30 20.60 19.88 20.50 0.1M
2021-01-27 21.30 21.35 20.30 20.65 0.1M
2021-01-26 21.35 21.70 21.30 21.30 0.0M
2021-01-25 22.10 22.25 21.35 21.35 0.1M
2021-01-22 22.55 22.60 22.10 22.20 0.1M
2021-01-21 22.05 23.00 22.05 22.60 0.1M
2021-01-20 21.80 22.15 21.75 22.05 0.1M
2021-01-19 21.75 21.90 21.60 21.80 0.1M
2021-01-18 21.30 21.80 21.00 21.75 0.0M
2021-01-15 21.60 21.80 21.40 21.50 0.0M
2021-01-14 21.65 21.85 21.55 21.80 0.1M
2021-01-13 21.60 21.80 21.60 21.65 0.0M
2021-01-12 21.40 21.85 21.40 21.70 0.0M
2021-01-11 21.85 21.85 21.35 21.45 0.0M
2021-01-08 21.65 21.85 21.15 21.70 0.1M
2021-01-07 21.55 21.90 21.35 21.80 0.1M
2021-01-06 21.45 21.65 21.20 21.45 0.1M
2021-01-05 21.00 21.55 20.90 21.55 0.1M
2021-01-04 21.10 21.30 20.90 21.10 0.0M