ベリトーン (VERI)

VERI
🏛️ アメリカ →
5.08
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 22.78 23.57 22.35 22.48 0.2M
2021-12-30 21.70 23.55 21.69 22.86 0.3M
2021-12-29 22.99 23.03 21.16 21.31 0.3M
2021-12-28 23.10 24.12 22.81 23.06 0.5M
2021-12-27 23.11 23.66 22.50 23.48 0.3M
2021-12-23 22.19 22.75 21.76 22.50 0.2M
2021-12-22 21.91 22.42 21.62 22.28 0.3M
2021-12-21 20.56 21.98 20.42 21.86 0.4M
2021-12-20 21.36 21.38 19.69 19.97 1.5M
2021-12-17 20.61 22.61 20.13 22.19 1.3M
2021-12-16 23.48 23.48 21.01 21.23 0.5M
2021-12-15 21.62 23.15 20.87 22.99 0.4M
2021-12-14 22.53 23.69 21.08 21.72 0.8M
2021-12-13 23.34 23.76 22.41 22.93 0.3M
2021-12-10 23.63 24.24 23.05 23.40 0.3M
2021-12-09 23.93 24.45 23.00 23.45 0.4M
2021-12-08 23.61 24.87 22.82 24.10 0.5M
2021-12-07 22.92 24.35 22.92 23.51 0.5M
2021-12-06 21.28 22.22 20.61 21.88 0.5M
2021-12-03 23.10 23.41 20.77 21.60 0.8M
2021-12-02 23.47 23.99 22.17 22.78 0.7M
2021-12-01 26.22 26.40 23.29 23.47 0.4M
2021-11-30 25.69 26.13 24.10 25.64 0.6M
2021-11-29 26.51 27.17 25.22 25.97 0.6M
2021-11-26 25.31 26.15 24.86 25.92 0.2M
2021-11-24 25.32 26.50 24.94 26.31 0.7M
2021-11-23 26.16 27.17 24.89 25.52 0.5M
2021-11-22 29.02 29.29 26.07 26.33 0.7M
2021-11-19 27.74 29.10 27.43 29.01 0.9M
2021-11-18 27.25 27.90 26.51 27.83 1.6M
2021-11-17 27.50 27.58 26.02 26.95 2.7M
2021-11-16 30.75 31.38 26.63 27.74 3.3M
2021-11-15 35.20 35.87 32.63 33.58 0.5M
2021-11-12 33.10 34.47 33.05 34.08 0.3M
2021-11-11 32.50 34.99 32.04 32.94 0.6M
2021-11-10 36.00 37.14 31.17 31.85 1.1M
2021-11-09 32.40 32.71 29.84 30.58 0.6M
2021-11-08 31.78 32.75 31.69 32.20 0.4M
2021-11-05 32.02 33.10 31.51 31.60 0.7M
2021-11-04 32.54 33.48 31.51 31.79 0.3M
2021-11-03 32.05 32.86 31.17 32.32 0.3M
2021-11-02 31.80 32.03 30.43 31.91 0.4M
2021-11-01 30.45 32.93 30.40 32.27 0.5M
2021-10-29 28.23 30.58 28.23 29.91 0.4M
2021-10-27 28.78 29.25 27.53 27.93 0.3M
2021-10-26 30.27 30.66 28.04 28.77 0.4M
2021-10-25 28.56 30.48 28.15 29.61 0.5M
2021-10-22 27.10 28.98 26.26 28.68 0.6M
2021-10-21 24.90 27.82 24.53 27.32 0.8M
2021-10-20 24.26 25.58 23.80 25.03 0.3M
2021-10-19 23.79 24.14 23.27 24.09 0.2M
2021-10-18 23.49 23.74 23.00 23.49 0.2M
2021-10-15 23.82 24.87 23.20 23.66 0.3M
2021-10-14 24.34 24.94 23.02 23.52 0.3M
2021-10-13 23.05 23.73 22.90 23.30 0.1M
2021-10-12 22.05 23.53 22.05 22.83 0.2M
2021-10-11 22.80 23.31 22.06 22.07 0.2M
2021-10-08 23.66 23.74 22.86 22.92 0.2M
2021-10-07 23.30 24.13 23.12 23.46 0.3M
2021-10-06 22.14 23.20 21.92 22.79 0.2M
2021-10-05 21.89 22.80 21.54 22.46 0.2M
2021-10-04 23.15 23.48 21.30 21.70 0.3M
2021-10-01 23.82 23.82 22.51 23.31 0.3M
2021-09-30 23.41 24.27 23.23 23.89 0.4M
2021-09-29 23.48 23.93 22.86 23.26 0.3M
2021-09-28 24.59 24.76 23.00 23.17 0.4M
2021-09-27 25.20 26.16 24.65 25.36 0.4M
2021-09-24 24.75 25.77 24.31 25.59 0.5M
2021-09-23 22.08 25.38 21.86 24.98 0.8M
2021-09-22 21.02 21.92 20.62 21.54 0.3M
2021-09-21 20.87 21.17 20.19 20.87 0.3M
2021-09-20 20.98 21.30 19.98 20.53 0.4M
2021-09-17 21.96 22.52 21.25 21.90 0.6M
2021-09-16 20.56 21.68 20.29 21.63 0.3M
2021-09-15 19.95 20.81 19.37 20.71 0.2M
2021-09-14 20.97 21.40 19.74 19.97 0.2M
2021-09-13 19.90 21.12 19.22 20.71 0.4M
2021-09-10 20.20 20.41 19.66 19.91 0.2M
2021-09-09 20.14 20.78 19.90 20.10 0.2M
2021-09-08 21.14 21.42 20.08 20.22 0.3M
2021-09-07 21.80 22.23 21.01 21.04 0.3M
2021-09-03 21.62 22.48 21.41 21.69 0.2M
2021-09-02 21.26 22.32 21.22 21.55 0.3M
2021-09-01 20.82 21.56 20.52 21.19 0.3M
2021-08-31 19.86 20.90 19.52 20.87 0.3M
2021-08-30 20.44 20.49 19.29 20.03 0.3M
2021-08-27 19.09 20.18 19.09 20.18 0.2M
2021-08-26 19.25 19.96 18.87 18.94 0.2M
2021-08-25 19.35 19.78 19.11 19.42 0.2M
2021-08-24 18.80 19.50 18.79 19.36 0.2M
2021-08-23 18.02 18.99 17.92 18.78 0.2M
2021-08-20 17.34 17.97 17.34 17.73 0.2M
2021-08-19 18.32 18.42 17.31 17.51 0.3M
2021-08-18 18.65 19.14 18.20 18.66 0.2M
2021-08-17 18.77 19.06 18.37 18.57 0.3M
2021-08-16 19.88 19.88 18.66 19.06 0.4M
2021-08-13 21.73 21.75 20.06 20.14 0.3M
2021-08-12 21.22 21.71 20.94 21.66 0.2M
2021-08-11 22.45 22.47 21.11 21.49 0.2M
2021-08-10 22.00 22.24 21.32 22.15 0.3M
2021-08-09 22.02 22.38 21.63 22.00 0.2M
2021-08-06 22.64 22.66 21.65 21.98 0.4M
2021-08-05 20.85 22.66 20.65 22.58 0.5M
2021-08-04 20.10 21.56 20.10 20.77 0.5M
2021-08-03 21.25 21.57 19.70 20.38 0.3M
2021-08-02 20.42 21.50 20.07 21.11 0.5M
2021-07-30 20.65 21.23 20.60 20.68 0.4M
2021-07-29 21.97 22.26 20.87 21.03 0.3M
2021-07-28 21.50 22.51 21.16 22.08 0.5M
2021-07-27 21.03 21.35 19.77 21.25 0.9M
2021-07-26 21.87 21.87 20.62 21.26 0.5M
2021-07-23 20.54 21.26 20.08 21.15 0.8M
2021-07-22 21.45 21.49 19.23 20.21 1.0M
2021-07-21 17.93 18.75 17.65 18.70 0.2M
2021-07-20 17.40 18.21 16.88 17.92 0.3M
2021-07-19 16.72 17.59 16.45 17.40 0.3M
2021-07-16 17.63 17.73 16.95 17.06 0.3M
2021-07-15 17.10 17.55 16.77 17.36 0.3M
2021-07-14 18.04 18.05 17.13 17.23 0.2M
2021-07-13 18.21 18.31 17.72 17.96 0.3M
2021-07-12 18.38 18.47 17.45 18.27 0.3M
2021-07-09 18.00 18.34 17.70 18.32 0.2M
2021-07-08 17.62 18.16 17.10 17.83 0.4M
2021-07-07 19.25 19.27 17.95 18.06 0.3M
2021-07-06 19.00 19.72 18.94 19.28 0.3M
2021-07-02 20.26 20.63 18.92 18.92 0.4M
2021-07-01 19.73 20.59 19.60 20.19 0.4M
2021-06-30 20.57 20.57 19.61 19.71 0.5M
2021-06-29 21.18 21.43 20.42 20.62 0.3M
2021-06-28 20.85 21.45 20.29 21.11 0.4M
2021-06-25 21.00 21.24 20.51 20.81 0.4M
2021-06-24 21.81 22.00 20.72 20.98 0.5M
2021-06-23 21.65 22.10 21.17 21.66 0.5M
2021-06-22 20.70 21.65 20.40 21.53 0.4M
2021-06-21 22.82 22.82 20.19 20.53 0.8M
2021-06-18 22.37 23.41 22.24 22.93 1.3M
2021-06-17 21.61 23.30 21.61 22.75 0.6M
2021-06-16 21.19 21.95 20.69 21.95 0.6M
2021-06-15 21.94 22.00 21.00 21.34 0.3M
2021-06-14 21.70 22.48 21.38 21.90 0.4M
2021-06-11 21.10 21.75 20.86 21.67 0.5M
2021-06-10 20.79 21.08 20.31 20.86 0.3M
2021-06-09 21.60 21.64 20.61 20.81 0.5M
2021-06-08 20.56 21.44 20.36 21.10 0.6M
2021-06-07 18.25 20.46 18.06 20.23 0.7M
2021-06-04 18.52 18.88 17.90 18.00 0.5M
2021-06-03 19.14 19.34 18.04 18.13 0.5M
2021-06-02 18.72 19.58 18.38 19.51 0.4M
2021-06-01 19.29 19.60 18.21 18.72 0.5M
2021-05-28 19.67 20.23 18.98 19.17 0.5M
2021-05-27 19.21 19.35 18.24 19.24 0.8M
2021-05-26 18.32 19.41 18.32 19.21 0.3M
2021-05-25 18.69 19.25 18.10 18.15 0.4M
2021-05-24 18.15 18.71 17.82 18.50 0.4M
2021-05-21 18.59 18.75 17.90 17.94 0.3M
2021-05-20 18.48 19.00 18.05 18.30 0.4M
2021-05-19 18.02 18.92 17.83 18.38 0.5M
2021-05-18 17.33 19.41 17.08 18.59 0.7M
2021-05-17 18.01 18.23 16.57 17.09 0.6M
2021-05-14 17.84 18.53 17.63 18.33 0.4M
2021-05-13 18.15 18.81 16.74 17.39 0.8M
2021-05-12 18.57 18.95 17.40 17.69 0.7M
2021-05-11 17.80 19.56 17.00 19.19 0.7M
2021-05-10 19.90 20.00 18.75 18.88 0.7M
2021-05-07 19.86 20.92 19.57 19.96 0.7M
2021-05-06 19.40 19.52 18.72 19.24 0.9M
2021-05-05 20.64 21.48 19.36 19.58 1.3M
2021-05-04 21.95 22.01 20.00 20.02 1.0M
2021-05-03 24.23 24.24 22.00 22.30 0.7M
2021-04-30 23.79 25.19 23.70 24.12 0.5M
2021-04-29 26.16 26.16 23.77 24.15 0.6M
2021-04-28 25.50 26.42 25.02 26.05 0.4M
2021-04-27 27.24 27.87 25.43 25.73 0.5M
2021-04-26 26.54 27.13 25.34 26.93 0.4M
2021-04-23 26.13 26.86 25.70 26.34 0.5M
2021-04-22 26.37 28.10 26.00 26.21 0.7M
2021-04-21 23.91 26.24 23.54 26.10 0.4M
2021-04-20 25.15 26.17 23.52 24.25 0.7M
2021-04-19 27.02 27.88 24.90 25.20 0.8M
2021-04-16 27.50 28.50 26.97 27.51 1.0M
2021-04-15 27.09 27.60 25.83 27.43 0.9M
2021-04-14 25.30 28.03 25.30 27.01 1.2M
2021-04-13 24.70 25.95 24.26 25.20 0.5M
2021-04-12 24.17 24.65 23.27 24.47 0.4M
2021-04-09 24.84 24.84 23.38 24.43 0.5M
2021-04-08 24.08 25.74 23.72 25.32 0.7M
2021-04-07 25.05 25.05 23.26 23.50 0.5M
2021-04-06 24.08 25.11 23.75 25.01 0.6M
2021-04-05 25.23 25.45 23.31 23.96 0.4M
2021-04-01 24.69 25.56 24.09 24.53 0.6M
2021-03-31 23.19 24.10 23.00 23.98 0.7M
2021-03-30 21.34 22.86 20.29 22.73 1.0M
2021-03-29 23.33 23.61 21.15 21.49 0.8M
2021-03-26 23.95 24.81 22.41 23.49 0.5M
2021-03-25 22.82 24.51 22.47 23.72 0.7M
2021-03-24 27.33 27.84 23.05 23.58 1.0M
2021-03-23 27.60 28.38 26.91 27.05 0.7M
2021-03-22 27.35 28.03 27.05 27.61 0.6M
2021-03-19 27.33 28.12 26.35 26.63 1.3M
2021-03-18 29.91 29.91 26.80 26.85 1.0M
2021-03-17 29.03 30.57 28.20 30.15 0.8M
2021-03-16 32.00 32.43 29.77 29.89 0.8M
2021-03-15 31.90 32.95 30.88 32.03 0.8M
2021-03-12 30.50 33.23 30.50 32.33 1.1M
2021-03-11 32.27 34.88 31.60 33.84 1.0M
2021-03-10 31.73 33.65 30.29 31.10 1.5M
2021-03-09 30.08 38.00 29.80 30.40 3.5M
2021-03-08 33.50 35.34 28.53 28.92 1.2M
2021-03-05 36.99 39.18 30.48 33.21 1.7M
2021-03-04 35.44 37.42 31.22 34.55 2.1M
2021-03-03 38.87 40.22 35.43 36.50 1.4M
2021-03-02 38.42 39.78 37.52 38.58 0.8M
2021-03-01 37.77 38.99 35.88 38.49 1.1M
2021-02-26 34.89 37.80 33.95 36.05 1.0M
2021-02-25 37.26 38.40 34.50 35.49 0.9M
2021-02-24 37.52 38.48 35.41 37.74 0.7M
2021-02-23 34.00 37.25 32.23 37.01 1.1M
2021-02-22 39.74 41.59 36.28 36.66 0.7M
2021-02-19 41.25 42.49 39.40 40.07 0.5M
2021-02-18 39.89 40.43 38.02 39.50 0.8M
2021-02-17 43.05 43.23 40.10 41.09 0.7M
2021-02-16 47.04 47.53 42.03 43.65 0.7M
2021-02-12 46.45 47.73 44.32 47.00 0.6M
2021-02-11 48.59 49.32 45.60 47.35 0.6M
2021-02-10 49.56 50.34 46.50 47.70 0.8M
2021-02-09 47.10 49.51 45.60 48.83 0.8M
2021-02-08 45.60 48.10 44.62 47.08 0.8M
2021-02-05 42.63 44.18 41.70 44.16 0.5M
2021-02-04 42.50 46.50 41.58 42.28 1.1M
2021-02-03 40.84 42.50 40.00 41.98 0.6M
2021-02-02 41.94 42.00 38.97 39.82 0.5M
2021-02-01 39.65 41.35 38.25 40.84 0.7M
2021-01-29 40.85 42.24 38.87 39.27 0.7M
2021-01-28 39.79 43.00 39.56 40.42 0.9M
2021-01-27 38.60 43.24 37.00 39.36 0.7M
2021-01-26 41.86 42.02 38.09 40.71 0.9M
2021-01-25 42.46 45.00 40.11 41.63 0.9M
2021-01-22 38.00 41.88 37.12 41.65 0.6M
2021-01-21 40.21 40.60 38.23 39.48 0.5M
2021-01-20 40.66 43.47 39.65 40.21 0.9M
2021-01-19 39.82 41.42 38.70 40.32 0.8M
2021-01-15 40.92 42.23 38.02 38.69 0.7M
2021-01-14 37.98 42.12 37.92 40.73 1.2M
2021-01-13 36.46 38.09 35.88 37.82 0.6M
2021-01-12 36.33 37.72 34.20 36.83 1.4M
2021-01-11 35.39 38.34 35.31 36.54 1.5M
2021-01-08 33.01 38.84 32.21 38.45 2.5M
2021-01-07 27.51 32.00 27.45 31.93 1.8M
2021-01-06 26.19 28.19 25.65 26.85 0.6M
2021-01-05 26.30 27.66 25.86 26.58 0.5M
2021-01-04 28.65 28.72 26.10 26.49 0.8M