Verastem

VSTM
🏛️ ドイツ →
7.50
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
2021-12-30 22.18 22.18 22.18 22.18 0.0M
2021-12-29 21.67 22.26 21.67 22.26 0.0M
2021-12-28 23.30 24.12 22.92 22.92 0.0M
2021-12-27 23.90 23.90 23.58 23.59 0.0M
2021-12-23 23.77 24.24 23.77 24.24 0.0M
2021-12-22 23.76 23.80 23.40 23.80 0.0M
2021-12-17 24.96 24.96 24.96 24.96 0.0M
2021-12-16 24.67 24.84 24.62 24.62 0.0M
2021-12-15 23.20 23.20 23.20 23.20 0.0M
2021-12-14 25.27 25.27 25.27 25.27 0.0M
2021-12-13 24.50 24.50 23.32 23.89 0.0M
2021-12-10 24.84 25.37 24.84 25.37 0.0M
2021-12-09 25.80 25.80 25.80 25.80 0.0M
2021-12-08 25.49 26.52 25.49 26.52 0.0M
2021-12-07 25.15 25.15 25.15 25.15 0.0M
2021-12-06 25.39 25.90 24.43 25.90 0.0M
2021-12-03 26.66 26.66 26.38 26.38 0.0M
2021-12-02 27.74 27.74 27.74 27.74 0.0M
2021-11-30 27.67 27.67 26.66 26.88 0.0M
2021-11-29 28.75 28.82 27.67 28.08 0.0M
2021-11-26 29.28 29.28 28.18 28.18 0.0M
2021-11-24 29.02 29.66 29.02 29.66 0.0M
2021-11-23 31.94 31.94 29.38 29.38 0.0M
2021-11-22 32.21 32.21 31.75 31.75 0.0M
2021-11-19 31.13 31.13 30.10 30.89 0.0M
2021-11-17 34.58 34.58 34.58 34.58 0.0M
2021-11-16 32.18 33.19 32.18 33.19 0.0M
2021-11-15 32.26 33.67 32.26 32.64 0.0M
2021-11-12 31.15 33.70 31.15 33.70 0.0M
2021-11-11 28.22 28.22 28.22 28.22 0.0M
2021-11-10 27.86 28.80 27.58 27.96 0.0M
2021-11-08 28.82 29.38 28.82 29.11 0.0M
2021-11-05 28.94 28.94 28.30 28.30 0.0M
2021-11-04 29.90 29.90 29.40 29.40 0.0M
2021-11-02 27.29 28.97 27.29 28.97 0.0M
2021-11-01 27.65 27.65 26.38 26.38 0.0M
2021-10-29 27.48 27.48 27.48 27.48 0.0M
2021-10-27 26.86 27.82 26.86 27.82 0.0M
2021-10-26 27.79 27.79 27.60 27.60 0.0M
2021-10-25 26.14 26.23 26.14 26.23 0.0M
2021-10-21 28.18 28.18 27.26 27.26 0.0M
2021-10-20 27.38 27.38 27.38 27.38 0.0M
2021-10-19 28.08 28.08 28.08 28.08 0.0M
2021-10-18 27.98 27.98 27.31 27.50 0.0M
2021-10-15 29.30 29.30 28.22 28.22 0.0M
2021-10-14 29.09 29.09 28.44 28.44 0.0M
2021-10-13 28.08 28.08 27.26 27.26 0.0M
2021-10-12 28.54 28.78 28.54 28.78 0.0M
2021-10-11 29.02 29.42 29.02 29.42 0.0M
2021-10-08 28.73 30.12 28.73 30.12 0.0M
2021-10-07 29.42 29.42 29.42 29.42 0.0M
2021-10-06 28.80 29.16 28.20 28.20 0.0M
2021-10-05 29.88 30.46 29.88 30.46 0.0M
2021-10-04 31.42 31.42 30.62 31.20 0.0M
2021-10-01 32.11 32.11 32.11 32.11 0.0M
2021-09-29 31.87 31.87 30.96 30.96 0.0M
2021-09-28 33.34 33.34 33.34 33.34 0.0M
2021-09-27 32.88 33.58 32.88 33.58 0.0M
2021-09-24 32.23 32.23 32.16 32.16 0.0M
2021-09-23 31.82 31.82 31.82 31.82 0.0M
2021-09-22 29.28 30.79 29.28 30.79 0.0M
2021-09-21 28.87 29.04 27.74 28.82 0.0M
2021-09-20 29.42 40.34 27.98 28.46 0.0M
2021-09-17 27.79 27.79 27.79 27.79 0.0M
2021-09-14 26.42 27.26 26.42 27.26 0.0M
2021-09-13 25.85 25.85 25.85 25.85 0.0M
2021-09-10 26.76 26.76 26.76 26.76 0.0M
2021-09-09 27.00 27.38 27.00 27.38 0.0M
2021-09-08 27.07 27.07 27.07 27.07 0.0M
2021-09-07 27.91 27.91 27.91 27.91 0.0M
2021-09-06 27.19 27.19 27.19 27.19 0.0M
2021-09-02 27.77 28.06 27.26 27.26 0.0M
2021-09-01 27.48 27.48 26.40 26.40 0.0M
2021-08-31 27.70 27.70 27.70 27.70 0.0M
2021-08-30 27.58 27.58 27.55 27.55 0.0M
2021-08-27 27.12 27.12 27.12 27.12 0.0M
2021-08-26 28.06 28.06 28.06 28.06 0.0M
2021-08-25 27.50 27.50 26.88 27.00 0.0M
2021-08-23 25.82 25.82 25.82 25.82 0.0M
2021-08-20 25.51 25.51 25.44 25.44 0.0M
2021-08-19 26.04 26.86 25.44 26.26 0.0M
2021-08-18 26.78 27.10 25.85 26.93 0.0M
2021-08-17 27.43 27.43 27.43 27.43 0.0M
2021-08-16 27.89 27.89 27.48 27.84 0.0M
2021-08-11 29.23 29.40 28.32 29.40 0.0M
2021-08-10 29.71 30.00 29.71 29.76 0.0M
2021-08-09 31.63 31.63 30.34 31.39 0.0M
2021-08-06 30.55 31.80 30.55 31.80 0.0M
2021-08-05 27.60 30.24 25.20 30.24 0.0M
2021-08-04 29.54 30.96 29.40 29.40 0.0M
2021-08-03 30.46 31.82 27.79 28.75 0.0M
2021-08-02 32.04 32.26 32.04 32.26 0.0M
2021-07-30 34.03 34.03 32.38 32.38 0.0M
2021-07-29 33.70 33.70 32.54 32.54 0.0M
2021-07-28 33.67 33.67 33.67 33.67 0.0M
2021-07-27 34.34 34.34 32.54 32.54 0.0M
2021-07-26 33.98 33.98 33.53 33.53 0.0M
2021-07-23 36.24 36.24 34.80 34.80 0.0M
2021-07-22 34.85 34.85 34.85 34.85 0.0M
2021-07-20 36.60 37.61 36.60 37.61 0.0M
2021-07-19 34.58 35.86 33.46 35.86 0.0M
2021-07-15 35.40 35.71 34.90 34.90 0.0M
2021-07-14 35.35 35.35 35.35 35.35 0.0M
2021-07-13 38.42 38.42 37.90 37.90 0.0M
2021-07-12 38.35 38.35 37.66 37.66 0.0M
2021-07-09 36.67 36.67 36.67 36.67 0.0M
2021-07-08 36.41 37.32 34.20 37.32 0.0M
2021-07-07 39.98 40.22 37.13 37.13 0.0M
2021-07-06 39.05 39.36 38.88 38.88 0.0M
2021-07-02 42.07 42.07 38.71 39.60 0.0M
2021-07-01 42.14 42.14 40.42 41.04 0.0M
2021-06-30 40.18 42.14 40.18 41.33 0.0M
2021-06-29 42.72 42.72 39.94 40.54 0.0M
2021-06-28 42.50 43.18 42.50 43.18 0.0M
2021-06-25 45.00 45.00 43.56 44.57 0.0M
2021-06-24 42.24 44.69 42.24 44.69 0.0M
2021-06-23 42.29 42.77 40.03 41.30 0.0M
2021-06-22 47.40 48.07 43.10 43.10 0.0M
2021-06-21 48.34 48.34 48.26 48.26 0.0M
2021-06-18 47.33 47.54 46.73 47.54 0.0M
2021-06-17 48.41 48.98 45.34 48.10 0.0M
2021-06-16 46.61 47.95 43.75 45.29 0.0M
2021-06-15 48.74 48.74 45.60 45.60 0.0M
2021-06-14 45.55 48.60 45.55 46.99 0.0M
2021-06-11 42.12 44.66 42.12 44.66 0.0M
2021-06-10 41.64 42.00 41.64 42.00 0.0M
2021-06-09 43.34 43.34 43.03 43.03 0.0M
2021-06-08 41.57 42.86 41.33 41.33 0.0M
2021-06-07 40.18 42.17 38.90 42.17 0.0M
2021-06-04 39.98 39.98 38.28 38.28 0.0M
2021-06-03 38.02 38.78 38.02 38.78 0.0M
2021-06-02 38.02 39.41 38.02 38.40 0.0M
2021-06-01 39.60 39.60 38.06 39.36 0.0M
2021-05-31 39.53 40.61 39.14 39.14 0.0M
2021-05-28 40.15 40.15 37.66 37.66 0.0M
2021-05-27 40.49 40.49 37.63 38.95 0.0M
2021-05-26 39.60 40.34 38.59 39.29 0.0M
2021-05-25 41.18 41.21 37.44 37.44 0.0M
2021-05-24 32.62 38.81 31.92 38.81 0.0M
2021-05-21 30.79 32.06 30.31 32.06 0.0M
2021-05-20 30.24 31.25 30.12 30.12 0.0M
2021-05-19 31.18 31.18 30.70 30.77 0.0M
2021-05-18 29.62 29.81 28.82 29.45 0.0M
2021-05-17 29.47 29.47 28.32 28.32 0.0M
2021-05-14 27.41 27.84 27.41 27.84 0.0M
2021-05-12 28.54 28.54 28.32 28.32 0.0M
2021-05-11 28.80 29.95 28.80 29.95 0.0M
2021-05-10 27.29 28.30 27.29 28.30 0.0M
2021-05-07 27.84 27.89 27.72 27.89 0.0M
2021-05-06 28.97 28.97 28.42 28.42 0.0M
2021-05-05 28.87 30.14 28.87 30.14 0.0M
2021-05-04 29.14 29.64 29.14 29.64 0.0M
2021-05-03 30.48 30.84 30.48 30.84 0.0M
2021-04-30 30.98 30.98 30.74 30.74 0.0M
2021-04-29 32.02 32.02 30.00 30.00 0.0M
2021-04-28 29.33 31.82 29.33 31.46 0.0M
2021-04-27 29.62 30.26 29.62 30.26 0.0M
2021-04-26 27.60 30.00 27.60 30.00 0.0M
2021-04-23 27.60 27.60 27.12 27.53 0.0M
2021-04-22 28.82 28.94 27.98 27.98 0.0M
2021-04-20 27.02 27.02 26.23 26.23 0.0M
2021-04-19 26.59 26.59 26.59 26.59 0.0M
2021-04-16 27.48 27.48 26.50 26.50 0.0M
2021-04-15 27.00 27.72 27.00 27.22 0.0M
2021-04-14 26.52 26.88 26.52 26.88 0.0M
2021-04-13 26.42 26.42 25.80 26.40 0.0M
2021-04-12 26.11 27.00 25.56 25.56 0.0M
2021-04-09 28.63 28.63 27.60 27.60 0.0M
2021-04-08 29.02 29.02 27.17 27.38 0.0M
2021-04-07 29.11 29.11 28.44 28.82 0.0M
2021-04-06 27.70 29.71 27.67 28.44 0.0M
2021-04-01 24.65 26.98 24.65 26.98 0.0M
2021-03-31 23.58 24.84 23.58 24.84 0.0M
2021-03-30 22.48 23.40 22.48 23.40 0.0M
2021-03-29 25.92 25.92 23.53 23.53 0.0M
2021-03-26 27.06 27.06 24.67 24.67 0.0M
2021-03-25 22.90 23.80 22.36 23.40 0.0M
2021-03-24 23.58 24.19 23.57 24.19 0.0M
2021-03-23 24.92 24.96 24.12 24.96 0.0M
2021-03-22 24.67 24.95 24.67 24.95 0.0M
2021-03-19 24.56 24.72 24.56 24.72 0.0M
2021-03-18 24.72 24.72 24.42 24.42 0.0M
2021-03-17 22.80 23.40 22.49 23.40 0.0M
2021-03-16 23.29 23.29 22.72 22.72 0.0M
2021-03-15 24.59 24.59 22.17 23.18 0.0M
2021-03-12 24.88 24.88 23.69 23.86 0.0M
2021-03-11 23.90 24.42 23.68 23.68 0.0M
2021-03-10 23.48 24.02 23.33 24.02 0.0M
2021-03-09 22.93 23.76 22.93 23.05 0.0M
2021-03-08 21.67 21.74 21.43 21.74 0.0M
2021-03-05 21.85 22.67 21.60 21.80 0.0M
2021-03-04 23.11 23.11 21.63 21.63 0.0M
2021-03-03 23.68 23.68 22.32 22.52 0.0M
2021-03-02 24.42 24.42 23.40 23.89 0.0M
2021-03-01 23.78 24.85 23.78 24.85 0.0M
2021-02-26 22.92 24.20 22.92 24.20 0.0M
2021-02-25 24.98 25.76 23.90 24.00 0.0M
2021-02-24 24.17 25.91 24.16 25.80 0.0M
2021-02-23 24.78 25.01 21.83 23.96 0.0M
2021-02-22 27.16 27.16 25.99 26.16 0.0M
2021-02-19 27.71 27.71 26.70 27.07 0.0M
2021-02-18 26.84 29.63 26.84 27.94 0.0M
2021-02-17 26.20 29.40 26.20 28.00 0.0M
2021-02-16 23.90 24.83 22.88 24.83 0.0M
2021-02-15 24.14 24.14 23.00 23.93 0.0M
2021-02-12 23.70 23.70 23.70 23.70 0.0M
2021-02-11 23.99 23.99 23.99 23.99 0.0M
2021-02-10 24.47 24.48 23.89 24.24 0.0M
2021-02-09 24.59 24.59 23.35 24.30 0.0M
2021-02-08 22.69 24.88 22.26 24.43 0.0M
2021-02-05 22.97 23.11 22.23 22.76 0.0M
2021-02-04 21.35 22.93 20.87 22.80 0.0M
2021-02-03 20.26 21.40 20.26 21.40 0.0M
2021-02-02 20.67 20.67 20.62 20.62 0.0M
2021-02-01 19.98 20.24 19.31 20.24 0.0M
2021-01-29 18.84 19.91 18.84 19.91 0.0M
2021-01-28 18.56 19.73 18.25 18.94 0.0M
2021-01-27 19.09 20.51 18.54 19.59 0.0M
2021-01-26 21.66 21.66 19.09 19.69 0.0M
2021-01-25 20.93 21.41 20.80 21.41 0.0M
2021-01-22 21.74 21.74 20.86 21.53 0.0M
2021-01-21 21.71 22.53 20.69 20.90 0.0M
2021-01-20 24.13 24.42 21.55 22.25 0.0M
2021-01-19 24.13 24.14 24.13 24.13 0.0M
2021-01-18 23.91 24.89 23.91 24.85 0.0M
2021-01-15 23.65 24.67 23.65 24.29 0.0M
2021-01-14 23.83 24.85 23.83 24.13 0.0M
2021-01-13 25.22 25.36 23.98 23.98 0.0M
2021-01-12 24.00 25.33 23.55 24.60 0.0M
2021-01-11 25.10 25.86 23.91 23.94 0.0M
2021-01-08 23.35 24.80 23.05 24.80 0.0M
2021-01-07 21.00 22.88 21.00 22.88 0.0M
2021-01-06 21.28 22.31 20.72 20.99 0.0M
2021-01-05 21.96 22.06 21.44 21.44 0.0M
2021-01-04 21.63 21.63 20.65 21.60 0.0M