Verano Holdings Corp (VRNOF)

VRNOF
🏛️ アメリカ →
1.14
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
2021-12-31 12.39 12.60 12.20 12.60 0.3M
2021-12-30 12.00 12.46 11.90 12.32 0.4M
2021-12-29 11.80 12.05 11.49 11.97 0.3M
2021-12-28 11.95 12.19 11.59 11.80 0.4M
2021-12-27 11.89 12.15 11.89 11.92 0.2M
2021-12-23 11.90 12.25 11.55 11.81 0.5M
2021-12-22 10.36 11.87 10.36 11.68 0.6M
2021-12-21 10.54 10.74 10.32 10.64 0.3M
2021-12-20 10.53 10.60 10.20 10.48 0.5M
2021-12-17 10.45 11.00 10.40 10.70 0.3M
2021-12-16 10.80 10.84 10.49 10.75 0.3M
2021-12-15 10.86 10.86 10.14 10.83 0.5M
2021-12-14 10.90 10.98 10.35 10.92 0.5M
2021-12-13 11.71 11.74 10.83 10.99 0.7M
2021-12-10 11.69 12.15 11.52 11.80 0.5M
2021-12-09 11.98 11.99 11.32 11.99 0.5M
2021-12-08 11.02 12.00 10.82 11.76 0.4M
2021-12-07 10.87 11.45 10.73 10.93 0.4M
2021-12-06 11.15 11.50 10.50 10.77 0.6M
2021-12-03 10.82 11.44 10.82 11.21 0.7M
2021-12-02 10.12 10.76 10.07 10.61 0.6M
2021-12-01 10.90 11.03 9.88 10.10 1.1M
2021-11-30 11.32 11.45 10.57 10.92 0.5M
2021-11-29 11.72 11.81 10.81 11.43 1.0M
2021-11-26 11.15 11.69 11.00 11.63 0.3M
2021-11-24 11.57 12.14 11.53 11.75 0.5M
2021-11-23 11.59 11.76 11.10 11.57 0.5M
2021-11-22 12.00 12.10 11.08 11.34 0.5M
2021-11-19 12.02 12.27 11.70 11.96 0.4M
2021-11-18 12.49 12.49 11.52 11.90 0.9M
2021-11-17 12.79 12.85 12.05 12.37 0.8M
2021-11-16 13.60 13.84 12.76 12.82 0.7M
2021-11-15 14.36 15.01 13.12 13.28 1.6M
2021-11-12 13.00 13.94 12.93 13.86 1.4M
2021-11-11 12.07 12.98 12.00 12.91 1.0M
2021-11-10 12.40 12.60 11.77 11.94 0.7M
2021-11-09 12.06 12.75 11.74 12.32 1.1M
2021-11-08 11.65 12.69 11.50 12.32 1.9M
2021-11-05 10.05 11.42 9.98 11.32 0.8M
2021-11-04 10.29 10.50 9.86 9.95 0.6M
2021-11-03 10.53 10.55 10.15 10.30 0.6M
2021-11-02 11.41 11.60 10.49 10.53 0.6M
2021-11-01 11.33 11.82 11.10 11.38 0.3M
2021-10-29 11.40 11.46 11.10 11.25 0.2M
2021-10-28 11.28 11.68 11.19 11.47 0.4M
2021-10-27 11.27 11.34 11.05 11.25 0.2M
2021-10-26 11.30 11.40 10.95 11.15 0.1M
2021-10-25 11.12 11.54 11.06 11.31 0.3M
2021-10-22 11.45 11.64 10.95 11.16 0.2M
2021-10-21 11.37 11.53 11.16 11.50 0.4M
2021-10-20 11.01 11.37 10.75 11.34 0.4M
2021-10-19 10.66 10.95 10.50 10.91 0.3M
2021-10-18 10.90 10.92 10.39 10.62 0.3M
2021-10-15 11.15 11.18 10.70 10.86 0.4M
2021-10-14 11.51 11.51 10.91 11.15 0.2M
2021-10-13 11.24 11.60 11.09 11.30 0.2M
2021-10-12 11.13 11.26 10.86 11.16 0.1M
2021-10-11 11.00 11.26 11.00 11.13 0.1M
2021-10-08 11.39 11.40 10.99 11.07 0.2M
2021-10-07 11.22 11.50 11.02 11.35 0.1M
2021-10-06 10.81 11.38 10.55 11.34 0.2M
2021-10-05 10.36 10.90 10.29 10.89 0.3M
2021-10-04 10.92 10.96 10.14 10.32 0.7M
2021-10-01 11.35 11.41 10.80 10.85 0.6M
2021-09-30 11.60 11.60 11.03 11.40 0.5M
2021-09-29 11.99 12.08 11.45 11.60 0.4M
2021-09-28 11.91 12.14 11.38 12.14 0.5M
2021-09-27 11.95 12.00 11.77 11.91 0.5M
2021-09-24 11.55 12.01 11.27 11.87 0.6M
2021-09-23 12.14 12.22 11.60 11.72 0.5M
2021-09-22 11.80 12.02 11.51 11.71 0.4M
2021-09-21 11.94 11.94 10.99 11.50 0.5M
2021-09-20 11.71 11.71 11.28 11.54 0.4M
2021-09-17 12.16 12.17 11.56 12.03 0.5M
2021-09-16 11.94 12.15 11.66 12.08 0.4M
2021-09-15 11.27 11.94 11.20 11.87 0.3M
2021-09-14 12.08 12.41 11.25 11.29 0.3M
2021-09-13 12.30 12.56 11.95 11.98 0.3M
2021-09-10 12.74 12.85 12.16 12.25 0.2M
2021-09-09 12.65 13.15 12.07 12.43 0.2M
2021-09-08 12.98 12.98 12.25 12.65 0.1M
2021-09-07 12.75 12.92 12.45 12.82 0.2M
2021-09-03 11.80 12.75 11.80 12.75 0.4M
2021-09-02 11.09 11.90 11.09 11.80 0.3M
2021-09-01 11.55 11.65 11.01 11.09 0.4M
2021-08-31 11.24 11.31 11.00 11.30 0.3M
2021-08-30 11.54 11.55 11.02 11.24 0.3M
2021-08-27 11.50 11.67 11.35 11.45 0.3M
2021-08-26 11.90 12.10 11.40 11.44 0.2M
2021-08-25 11.90 12.00 11.82 11.83 0.2M
2021-08-24 11.85 12.02 11.69 12.01 0.2M
2021-08-23 11.85 12.20 11.54 11.64 0.3M
2021-08-20 11.82 12.00 11.51 11.75 0.4M
2021-08-19 12.21 12.50 11.84 11.90 0.3M
2021-08-18 12.72 12.85 12.16 12.31 0.3M
2021-08-17 12.30 12.45 12.16 12.25 0.3M
2021-08-16 13.03 13.30 12.25 12.26 0.3M
2021-08-13 13.36 13.70 12.42 12.81 1.1M
2021-08-12 14.10 14.10 13.35 13.36 0.3M
2021-08-11 15.55 15.55 13.65 13.68 0.5M
2021-08-10 15.11 15.35 13.91 14.11 0.5M
2021-08-09 17.60 17.60 14.99 15.12 0.2M
2021-08-06 15.85 16.32 15.17 15.45 0.2M
2021-08-05 16.94 18.02 15.45 15.85 0.2M
2021-08-04 15.98 15.98 14.91 15.60 0.3M
2021-08-03 15.95 18.78 15.00 15.47 0.2M
2021-08-02 15.65 15.92 15.44 15.85 0.1M
2021-07-30 14.50 15.87 14.39 15.40 0.2M
2021-07-29 15.29 15.29 14.40 14.50 0.1M
2021-07-28 13.90 14.98 13.90 14.75 0.1M
2021-07-27 14.50 14.50 13.75 13.90 0.1M
2021-07-26 14.28 15.58 14.10 14.23 0.1M
2021-07-23 14.88 14.94 14.09 14.39 0.1M
2021-07-22 15.00 15.00 14.48 14.55 0.1M
2021-07-21 14.50 15.26 14.50 15.00 0.1M
2021-07-20 14.30 14.88 14.23 14.40 0.1M
2021-07-19 14.58 15.29 13.75 14.23 0.3M
2021-07-16 14.62 15.30 14.50 14.58 0.2M
2021-07-15 15.75 15.95 14.96 15.20 0.2M
2021-07-14 16.33 16.33 15.40 16.00 0.2M
2021-07-13 16.00 16.68 15.79 16.00 0.2M
2021-07-12 15.75 16.02 15.68 15.86 0.3M
2021-07-09 15.68 16.05 15.59 15.90 0.1M
2021-07-08 15.33 15.93 15.25 15.93 0.2M
2021-07-07 16.00 16.20 15.48 15.64 0.1M
2021-07-06 16.73 17.50 15.80 15.90 0.2M
2021-07-02 16.84 16.84 16.32 16.39 0.1M
2021-07-01 15.46 17.20 15.46 16.85 0.4M
2021-06-30 16.77 16.90 16.25 16.25 0.1M
2021-06-29 16.87 17.10 16.31 16.84 0.1M
2021-06-28 17.15 17.38 16.80 16.80 0.0M
2021-06-25 17.59 18.12 16.86 17.09 0.1M
2021-06-24 18.00 18.38 17.20 17.91 0.0M
2021-06-23 16.86 17.57 16.86 17.31 0.0M
2021-06-22 16.89 17.27 16.86 17.03 0.0M
2021-06-21 17.11 19.00 16.59 17.15 0.1M
2021-06-18 17.36 17.50 17.09 17.17 0.0M
2021-06-17 17.20 17.60 17.14 17.14 0.1M
2021-06-16 18.04 18.14 17.45 17.52 0.0M
2021-06-15 18.36 18.50 17.65 17.82 0.0M
2021-06-14 19.20 19.20 18.40 18.40 0.0M
2021-06-11 19.01 19.11 18.47 18.55 0.0M
2021-06-10 18.76 18.90 18.50 18.85 0.0M
2021-06-09 19.10 19.10 18.46 18.70 0.0M
2021-06-08 19.45 19.45 18.95 19.10 0.0M
2021-06-07 19.06 19.37 18.80 19.37 0.1M
2021-06-04 19.50 19.50 19.05 19.05 0.0M
2021-06-03 19.17 19.55 18.50 19.34 0.1M
2021-06-02 19.02 19.55 19.02 19.17 0.0M
2021-06-01 20.20 20.23 19.01 19.01 0.0M
2021-05-28 19.84 20.09 19.04 20.09 0.1M
2021-05-27 19.60 19.77 19.01 19.77 0.1M
2021-05-26 19.80 20.00 19.26 19.53 0.0M
2021-05-25 20.23 20.36 19.45 19.81 0.0M
2021-05-24 20.66 20.90 20.05 20.23 0.0M
2021-05-21 19.94 20.00 19.50 20.00 0.0M
2021-05-20 21.00 21.00 19.00 19.00 0.0M
2021-05-19 21.00 21.00 19.42 19.80 0.1M
2021-05-18 20.31 21.10 19.48 19.48 0.1M
2021-05-17 20.05 20.67 19.34 19.40 0.1M
2021-05-14 19.98 21.05 19.38 20.53 0.0M
2021-05-13 19.50 19.75 19.00 19.74 0.0M
2021-05-12 19.80 19.90 18.70 19.50 0.0M
2021-05-11 20.01 20.01 18.35 20.00 0.0M
2021-05-10 19.40 20.00 19.01 19.97 0.0M
2021-05-07 17.43 19.13 17.27 19.13 0.0M
2021-05-06 17.50 17.55 17.05 17.35 0.0M
2021-05-05 18.27 18.30 17.20 17.40 0.0M
2021-05-04 18.36 18.36 17.25 17.45 0.0M
2021-05-03 17.92 19.00 17.92 18.40 0.1M
2021-04-30 16.80 18.00 16.55 18.00 0.1M
2021-04-29 17.66 17.90 17.09 17.09 0.0M
2021-04-28 17.25 17.84 16.80 17.57 0.1M
2021-04-27 17.06 17.35 16.95 17.10 0.0M
2021-04-26 18.00 18.00 17.44 17.60 0.0M
2021-04-23 17.75 18.91 17.46 17.87 0.1M
2021-04-22 18.20 18.35 17.55 17.77 0.1M
2021-04-21 17.05 18.20 17.05 18.20 0.0M
2021-04-20 17.71 18.38 17.05 17.45 0.0M
2021-04-19 18.24 18.83 17.25 17.25 0.0M
2021-04-16 17.80 20.00 17.51 18.15 0.0M
2021-04-15 18.00 19.00 18.00 18.25 0.0M
2021-04-14 19.00 19.49 18.00 18.30 0.1M
2021-04-13 19.60 20.73 18.00 18.60 0.0M
2021-04-12 20.46 20.46 18.00 19.70 0.0M
2021-04-09 20.09 20.55 19.20 19.50 0.0M
2021-04-08 19.98 21.00 19.42 19.62 0.1M
2021-04-07 19.36 19.77 19.18 19.42 0.0M
2021-04-06 19.00 19.50 19.00 19.20 0.0M
2021-04-05 19.75 19.76 18.50 19.09 0.0M
2021-04-01 19.32 19.85 17.99 18.80 0.1M
2021-03-31 16.69 18.25 16.50 18.25 0.1M
2021-03-30 16.69 17.38 16.35 16.51 0.2M