Varonis Systems

VRNS
🏛️ ドイツ →
50.66
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
2025-09-29 51.12 51.12 50.66 50.66 0.0M
2025-09-26 50.22 50.22 50.22 50.22 0.0M
2025-09-25 50.00 50.46 50.00 50.46 0.0M
2025-09-24 49.51 49.51 49.51 49.51 0.0M
2025-09-23 50.48 50.98 50.36 50.36 0.0M
2025-09-22 50.10 50.52 50.10 50.52 0.0M
2025-09-19 48.70 48.70 48.70 48.70 0.0M
2025-09-18 48.62 48.96 48.62 48.96 0.0M
2025-09-17 48.20 48.20 48.20 48.20 0.0M
2025-09-16 47.47 47.77 47.47 47.77 0.0M
2025-09-15 48.19 48.19 47.76 47.76 0.0M
2025-09-12 48.40 48.40 47.83 47.83 0.0M
2025-09-11 48.51 48.51 48.51 48.51 0.0M
2025-09-10 49.06 49.06 49.06 49.06 0.0M
2025-09-09 48.85 49.26 48.85 49.26 0.0M
2025-09-08 48.15 48.15 47.96 47.96 0.0M
2025-09-05 47.83 47.83 47.83 47.83 0.0M
2025-09-04 47.44 47.58 47.44 47.58 0.0M
2025-09-03 47.47 47.47 47.47 47.47 0.0M
2025-09-02 50.24 50.24 48.77 48.77 0.0M
2025-09-01 50.56 50.56 50.12 50.28 0.0M
2025-08-29 50.66 50.66 50.40 50.40 0.0M
2025-08-28 50.30 50.70 50.22 50.70 0.0M
2025-08-27 50.10 50.10 49.73 49.73 0.0M
2025-08-26 49.58 50.36 49.58 50.02 0.0M
2025-08-25 50.58 50.58 50.50 50.50 0.0M
2025-08-22 50.70 50.70 50.70 50.70 0.0M
2025-08-21 49.82 50.18 49.82 50.18 0.0M
2025-08-20 50.00 50.00 50.00 50.00 0.0M
2025-08-19 49.96 49.96 49.50 49.75 0.0M
2025-08-18 50.00 50.20 50.00 50.20 0.0M
2025-08-15 49.05 49.80 49.05 49.80 0.0M
2025-08-14 49.60 49.60 49.32 49.32 0.0M
2025-08-13 48.28 49.43 48.28 49.43 0.0M
2025-08-12 46.63 46.63 46.63 46.63 0.0M
2025-08-11 45.49 47.38 45.49 46.90 0.0M
2025-08-08 46.62 46.62 46.62 46.62 0.0M
2025-08-07 48.09 48.09 46.13 46.13 0.0M
2025-08-06 47.35 47.50 47.35 47.50 0.0M
2025-08-05 48.68 48.68 48.68 48.68 0.0M
2025-08-04 47.41 48.32 47.41 48.32 0.0M
2025-08-01 48.73 48.73 46.52 47.65 0.0M
2025-07-31 50.86 50.86 49.41 49.41 0.0M
2025-07-30 48.52 50.00 48.21 50.00 0.0M
2025-07-29 47.33 47.43 47.33 47.43 0.0M
2025-07-28 47.27 47.27 46.90 46.90 0.0M
2025-07-25 45.24 46.00 45.24 46.00 0.0M
2025-07-24 45.81 45.81 45.81 45.81 0.0M
2025-07-23 44.50 44.50 43.73 43.73 0.0M
2025-07-22 44.32 44.32 44.32 44.32 0.0M
2025-07-21 43.98 45.00 43.98 44.93 0.0M
2025-07-18 43.40 44.12 43.32 44.12 0.0M
2025-07-17 43.67 44.09 43.67 44.09 0.0M
2025-07-16 42.95 42.95 42.95 42.95 0.0M
2025-07-15 43.58 43.58 43.33 43.33 0.0M
2025-07-14 42.53 43.20 42.53 43.20 0.0M
2025-07-11 43.60 43.60 42.72 42.72 0.0M
2025-07-10 44.66 44.66 44.66 44.66 0.0M
2025-07-09 43.65 45.07 43.65 45.05 0.0M
2025-07-08 43.37 43.37 43.27 43.27 0.0M
2025-07-07 43.41 43.41 43.41 43.41 0.0M
2025-07-04 43.11 43.11 43.11 43.11 0.0M
2025-07-03 42.22 43.36 42.22 43.36 0.0M
2025-07-02 42.32 42.38 41.76 42.17 0.0M
2025-07-01 43.19 43.19 42.18 42.18 0.0M
2025-06-30 43.08 43.08 43.08 43.08 0.0M
2025-06-27 43.34 43.34 42.89 42.89 0.0M
2025-06-26 42.72 42.72 42.72 42.72 0.0M
2025-06-25 43.20 43.20 43.20 43.20 0.0M
2025-06-24 42.89 42.89 42.89 42.89 0.0M
2025-06-23 42.81 42.81 42.81 42.81 0.0M
2025-06-20 43.24 43.24 42.96 42.96 0.0M
2025-06-19 42.67 42.67 42.67 42.67 0.0M
2025-06-18 43.20 43.20 43.20 43.20 0.0M
2025-06-17 42.31 43.30 42.31 43.30 0.0M
2025-06-16 42.37 42.56 42.25 42.30 0.0M
2025-06-13 42.14 42.55 42.14 42.55 0.0M
2025-06-12 43.06 43.06 42.62 42.62 0.0M
2025-06-11 43.70 43.70 43.39 43.39 0.0M
2025-06-10 44.57 44.57 44.13 44.13 0.0M
2025-06-09 44.07 44.07 44.07 44.07 0.0M
2025-06-06 44.36 44.36 44.07 44.07 0.0M
2025-06-05 43.93 43.93 43.72 43.72 0.0M
2025-06-04 43.97 43.97 43.62 43.62 0.0M
2025-06-03 42.73 43.59 42.73 43.59 0.0M
2025-06-02 41.63 42.91 41.32 42.80 0.0M
2025-05-29 42.00 42.00 40.98 40.98 0.0M
2025-05-28 41.99 41.99 41.99 41.99 0.0M
2025-05-27 41.82 41.95 41.49 41.81 0.0M
2025-05-26 41.44 41.91 41.44 41.54 0.0M
2025-05-23 40.91 41.51 40.75 40.75 0.0M
2025-05-22 41.40 41.40 41.40 41.40 0.0M
2025-05-21 41.00 41.00 41.00 41.00 0.0M
2025-05-20 40.76 41.28 40.76 41.19 0.0M
2025-05-19 41.80 41.80 40.99 41.00 0.0M
2025-05-15 40.84 40.84 40.71 40.71 0.0M
2025-05-14 41.06 41.06 40.69 40.69 0.0M
2025-05-13 41.26 41.26 41.26 41.26 0.0M
2025-05-12 42.11 42.22 41.67 42.22 0.0M
2025-05-07 41.02 41.02 40.26 40.46 0.0M
2025-05-06 38.00 38.00 38.00 38.00 0.0M
2025-05-05 38.50 38.50 38.50 38.50 0.0M
2025-05-02 37.83 38.00 37.83 37.95 0.0M
2025-04-30 37.23 37.50 37.23 37.50 0.0M
2025-04-28 37.13 37.13 37.12 37.12 0.0M
2025-04-25 36.55 36.55 36.55 36.55 0.0M
2025-04-24 35.93 35.93 35.86 35.86 0.0M
2025-04-23 36.27 36.77 36.25 36.45 0.0M
2025-04-22 34.34 34.34 34.30 34.30 0.0M
2025-04-17 36.26 36.26 35.75 35.75 0.0M
2025-04-16 36.36 36.36 35.66 35.66 0.0M
2025-04-15 37.07 37.07 37.07 37.07 0.0M
2025-04-14 37.04 37.04 37.04 37.04 0.0M
2025-04-11 36.13 36.13 36.13 36.13 0.0M
2025-04-10 36.77 36.77 36.77 36.77 0.0M
2025-04-09 33.64 38.14 33.64 38.14 0.0M
2025-04-08 35.22 36.57 35.22 36.57 0.0M
2025-04-07 33.22 35.00 32.68 34.70 0.0M
2025-04-04 36.20 36.20 34.78 35.14 0.0M
2025-04-03 36.45 36.54 35.32 36.54 0.0M
2025-04-02 37.62 38.49 37.62 38.09 0.0M
2025-04-01 37.24 37.56 37.24 37.56 0.0M
2025-03-31 38.06 38.06 37.00 37.04 0.0M
2025-03-28 39.08 39.08 38.32 38.35 0.0M
2025-03-27 38.54 38.65 38.51 38.51 0.0M
2025-03-24 38.42 38.42 38.10 38.24 0.0M
2025-03-21 37.91 37.91 37.91 37.91 0.0M
2025-03-20 38.91 38.91 38.91 38.91 0.0M
2025-03-18 37.73 37.94 37.52 37.52 0.0M
2025-03-17 36.76 37.67 36.75 37.67 0.0M
2025-03-13 36.28 36.41 36.03 36.03 0.0M
2025-03-12 36.43 36.72 36.23 36.58 0.0M
2025-03-11 36.75 36.75 36.75 36.75 0.0M
2025-03-10 37.55 37.55 36.50 37.20 0.0M
2025-03-07 38.29 38.29 37.25 37.25 0.0M
2025-03-06 38.51 38.58 37.85 37.85 0.0M
2025-03-05 39.43 39.43 38.01 38.45 0.0M
2025-03-04 39.51 39.51 38.95 39.46 0.0M
2025-03-03 41.51 41.51 40.00 40.00 0.0M
2025-02-28 40.76 40.80 40.76 40.80 0.0M
2025-02-27 40.94 40.94 40.94 40.94 0.0M
2025-02-26 41.65 41.65 41.65 41.65 0.0M
2025-02-25 40.45 40.52 40.40 40.52 0.0M
2025-02-24 41.01 41.33 40.20 41.15 0.0M
2025-02-21 41.08 41.19 40.92 40.92 0.0M
2025-02-20 41.23 41.34 40.74 40.93 0.0M
2025-02-19 41.52 41.53 41.52 41.53 0.0M
2025-02-18 42.54 42.64 41.85 42.43 0.0M
2025-02-17 41.99 42.40 41.99 42.00 0.0M
2025-02-14 41.57 41.57 41.47 41.47 0.0M
2025-02-13 41.75 41.90 41.75 41.90 0.0M
2025-02-12 40.99 40.99 40.99 40.99 0.0M
2025-02-11 40.49 41.81 40.49 41.64 0.0M
2025-02-10 39.36 40.65 39.36 40.65 0.0M
2025-02-07 38.64 39.72 38.23 39.72 0.0M
2025-02-06 42.16 42.16 38.70 38.70 0.0M
2025-02-05 43.21 43.29 40.00 40.38 0.0M
2025-02-04 44.18 45.16 44.18 45.16 0.0M
2025-02-03 43.76 45.00 43.26 45.00 0.0M
2025-01-31 43.46 43.46 43.46 43.46 0.0M
2025-01-30 42.73 43.30 42.73 43.30 0.0M
2025-01-29 42.75 42.80 42.74 42.74 0.0M
2025-01-28 42.78 42.78 42.78 42.78 0.0M
2025-01-27 41.55 43.05 40.24 43.05 0.0M
2025-01-24 42.01 42.01 42.01 42.01 0.0M
2025-01-23 43.17 43.17 43.17 43.17 0.0M
2025-01-22 42.92 42.92 42.89 42.89 0.0M
2025-01-21 42.67 42.92 42.05 42.92 0.0M
2025-01-20 43.10 43.10 42.56 42.91 0.0M
2025-01-17 44.45 45.03 42.77 43.00 0.0M
2025-01-16 43.85 44.42 43.85 44.42 0.0M
2025-01-15 44.36 44.36 43.71 43.71 0.0M
2025-01-14 44.01 44.01 44.01 44.01 0.0M
2025-01-13 43.27 43.27 43.27 43.27 0.0M
2025-01-10 43.76 43.85 43.50 43.76 0.0M
2025-01-08 42.92 42.92 42.92 42.92 0.0M
2025-01-07 43.51 43.57 42.38 42.38 0.0M
2025-01-06 43.50 43.50 42.82 43.37 0.0M
2025-01-03 43.00 43.73 43.00 43.73 0.0M
2025-01-02 42.81 43.23 42.81 43.22 0.0M