Verses Tech

VRSSD
🏛️ アメリカ →
4.77
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
2024-12-31 28.89 31.05 25.65 31.05 0.0M
2024-12-30 24.30 31.59 22.75 28.62 0.1M
2024-12-27 22.06 22.95 21.33 22.95 0.0M
2024-12-26 21.60 22.95 19.30 22.82 0.0M
2024-12-24 23.09 23.09 18.94 21.06 0.0M
2024-12-23 20.93 23.92 20.93 21.67 0.0M
2024-12-20 19.74 22.14 18.09 21.14 0.0M
2024-12-19 21.97 24.30 18.28 21.49 0.1M
2024-12-18 25.65 31.05 20.44 22.53 0.2M
2024-12-17 9.29 24.43 9.04 24.36 0.2M
2024-12-16 9.25 9.25 8.10 9.00 0.0M
2024-12-13 8.73 8.98 8.23 8.24 0.0M
2024-12-12 8.91 9.04 8.50 8.51 0.0M
2024-12-11 8.18 9.31 8.18 8.91 0.0M
2024-12-10 8.40 8.99 7.76 8.23 0.0M
2024-12-09 9.99 10.37 8.46 8.51 0.0M
2024-12-06 9.45 9.75 8.77 9.72 0.0M
2024-12-05 9.18 9.74 8.29 9.58 0.0M
2024-12-04 7.63 8.37 7.16 8.37 0.0M
2024-12-03 7.49 7.70 7.06 7.41 0.0M
2024-12-02 7.83 7.90 7.42 7.52 0.0M
2024-11-29 7.78 7.78 7.34 7.53 0.0M
2024-11-27 7.83 7.83 7.38 7.69 0.0M
2024-11-26 7.56 7.94 7.55 7.70 0.0M
2024-11-25 7.29 8.10 7.29 7.56 0.0M
2024-11-22 7.96 7.96 6.89 7.55 0.0M
2024-11-21 7.56 8.23 6.88 6.88 0.0M
2024-11-20 8.64 8.64 7.53 7.70 0.0M
2024-11-19 8.91 9.18 8.23 8.23 0.0M
2024-11-18 7.70 8.75 7.29 8.72 0.0M
2024-11-15 7.34 8.00 6.75 7.27 0.0M
2024-11-14 8.48 8.48 7.40 7.40 0.0M
2024-11-13 8.68 8.83 7.70 8.59 0.0M
2024-11-12 9.18 9.45 8.58 8.80 0.0M
2024-11-11 9.99 9.99 8.26 9.40 0.0M
2024-11-08 9.46 10.16 8.26 9.56 0.0M
2024-11-07 9.29 9.86 9.04 9.31 0.0M
2024-11-06 9.72 10.21 9.36 9.92 0.0M
2024-11-05 8.10 9.73 8.10 9.73 0.0M
2024-11-04 10.39 10.80 9.37 9.45 0.0M
2024-11-01 10.54 10.80 9.63 9.99 0.0M
2024-10-31 11.29 11.34 10.20 10.48 0.0M
2024-10-30 11.29 12.16 11.29 11.34 0.0M
2024-10-29 12.29 12.42 11.67 11.81 0.0M
2024-10-28 10.20 12.37 10.20 12.33 0.0M
2024-10-25 10.64 11.34 10.64 11.23 0.0M
2024-10-24 11.91 12.02 10.52 11.01 0.0M
2024-10-23 11.47 12.09 10.26 11.52 0.0M
2024-10-22 13.74 13.74 11.07 11.61 0.0M
2024-10-21 11.86 13.59 11.47 13.12 0.0M
2024-10-18 9.79 11.88 9.04 11.88 0.0M
2024-10-17 7.97 9.86 7.57 9.72 0.0M
2024-10-16 8.83 9.48 8.23 8.23 0.0M
2024-10-15 10.26 10.26 8.72 8.96 0.0M
2024-10-14 10.53 10.53 9.45 9.99 0.0M
2024-10-11 10.21 10.66 9.86 10.21 0.0M
2024-10-10 10.66 11.31 9.71 10.25 0.0M
2024-10-09 10.24 11.01 10.23 10.58 0.0M
2024-10-08 11.65 11.95 9.45 10.06 0.0M
2024-10-07 12.45 14.39 11.88 12.14 0.0M
2024-10-04 14.31 14.31 13.57 13.59 0.0M
2024-10-03 14.24 14.31 12.15 13.91 0.0M
2024-10-02 14.30 14.45 13.49 14.18 0.0M
2024-10-01 14.48 14.55 13.82 14.44 0.0M
2024-09-30 15.59 15.59 13.52 14.09 0.0M
2024-09-27 14.04 15.05 12.68 15.05 0.0M
2024-09-26 14.71 14.83 13.50 14.83 0.0M
2024-09-25 14.80 14.80 13.50 14.71 0.0M
2024-09-24 15.05 15.12 14.58 14.80 0.0M
2024-09-23 15.77 17.55 14.79 15.00 0.0M
2024-09-20 16.54 17.05 15.66 15.89 0.0M
2024-09-19 18.72 18.72 16.67 16.77 0.0M
2024-09-18 17.55 18.45 16.34 18.23 0.0M
2024-09-17 19.71 19.71 16.61 16.61 0.0M
2024-09-16 18.36 19.98 17.55 17.55 0.0M
2024-09-13 18.16 19.28 18.09 18.09 0.0M
2024-09-12 20.09 20.09 17.95 18.68 0.0M
2024-09-11 19.44 19.44 17.82 19.17 0.0M
2024-09-10 18.09 19.40 18.09 19.17 0.0M
2024-09-09 17.55 18.81 17.55 18.36 0.0M
2024-09-06 18.90 20.25 18.67 18.97 0.0M
2024-09-05 20.25 20.25 18.28 19.09 0.0M
2024-09-04 16.62 19.17 16.62 19.17 0.0M
2024-09-03 18.90 19.17 16.88 17.93 0.0M
2024-08-30 19.17 19.17 17.28 17.55 0.0M
2024-08-29 19.17 19.17 17.55 18.36 0.0M
2024-08-28 19.17 19.71 18.50 19.17 0.0M
2024-08-27 19.57 21.60 18.93 19.17 0.0M
2024-08-26 20.41 21.17 19.71 20.26 0.0M
2024-08-23 21.60 21.60 20.25 20.34 0.0M
2024-08-22 21.06 21.60 20.25 20.57 0.0M
2024-08-21 21.73 22.27 21.06 21.06 0.0M
2024-08-20 23.55 23.55 21.06 21.60 0.0M
2024-08-19 22.41 22.41 21.33 22.19 0.0M
2024-08-16 21.06 22.31 20.39 21.83 0.0M
2024-08-15 22.95 23.44 21.76 22.30 0.0M
2024-08-14 24.78 24.78 21.75 22.92 0.0M
2024-08-13 23.62 23.77 20.25 23.49 0.0M
2024-08-12 24.98 25.65 22.43 22.50 0.0M
2024-08-09 27.00 27.00 23.27 24.65 0.0M
2024-08-08 24.84 26.81 24.21 26.28 0.0M
2024-08-07 23.49 24.69 22.41 24.31 0.0M
2024-08-06 22.95 22.95 21.33 22.57 0.0M
2024-08-05 23.96 23.96 21.33 21.87 0.0M
2024-08-02 24.70 24.84 22.17 22.84 0.0M
2024-08-01 22.11 23.57 22.08 23.55 0.0M
2024-07-31 24.84 27.00 21.87 22.14 0.0M
2024-07-30 23.76 23.76 21.87 22.61 0.0M
2024-07-29 24.84 27.00 20.52 22.54 0.0M
2024-07-26 19.98 23.95 19.98 23.52 0.0M
2024-07-25 19.17 19.71 18.83 19.06 0.0M
2024-07-24 19.44 19.98 19.11 19.44 0.0M
2024-07-23 19.47 21.06 19.17 19.46 0.0M
2024-07-22 21.60 21.60 19.17 19.49 0.0M
2024-07-19 20.25 21.18 20.25 21.09 0.0M
2024-07-18 18.90 21.20 18.63 20.77 0.0M
2024-07-17 19.44 20.25 19.17 20.25 0.0M
2024-07-16 18.63 19.44 18.63 19.44 0.0M
2024-07-15 18.90 20.09 18.90 19.17 0.0M
2024-07-12 19.98 19.98 18.98 19.44 0.0M
2024-07-11 19.11 20.79 19.11 19.59 0.0M
2024-07-10 20.25 20.25 19.50 19.96 0.0M
2024-07-09 19.71 20.93 19.66 20.25 0.0M
2024-07-08 20.25 21.03 20.09 20.52 0.0M
2024-07-05 20.47 21.03 19.98 20.91 0.0M
2024-07-03 20.25 20.76 18.62 20.25 0.0M
2024-07-02 18.90 20.25 18.36 19.84 0.0M
2024-07-01 20.91 20.91 18.47 18.48 0.0M
2024-06-28 20.25 20.58 19.22 19.78 0.0M
2024-06-27 20.21 20.60 18.90 20.39 0.0M
2024-06-26 18.69 19.98 18.36 19.98 0.0M
2024-06-25 18.63 19.78 18.26 18.89 0.0M
2024-06-24 19.84 20.52 18.65 18.87 0.0M
2024-06-21 21.60 21.60 18.90 20.25 0.0M
2024-06-20 22.41 22.98 19.18 21.06 0.0M
2024-06-18 22.14 22.90 21.60 22.53 0.0M
2024-06-17 22.96 25.08 22.96 23.19 0.0M
2024-06-14 21.87 24.57 21.87 24.57 0.0M
2024-06-13 21.87 22.52 20.79 22.52 0.0M
2024-06-12 22.64 22.95 21.87 21.87 0.0M
2024-06-11 23.49 23.49 22.41 22.58 0.0M
2024-06-10 21.01 25.06 21.01 22.96 0.0M
2024-06-07 21.60 21.74 20.68 21.60 0.0M
2024-06-06 22.95 22.95 21.19 21.60 0.0M
2024-06-05 23.76 23.76 22.09 22.30 0.0M
2024-06-04 22.96 24.14 22.18 23.37 0.0M
2024-06-03 24.69 25.31 22.95 23.62 0.0M
2024-05-31 24.30 24.74 23.96 24.48 0.0M
2024-05-30 24.25 24.33 22.35 24.30 0.0M
2024-05-29 24.30 24.56 23.13 23.13 0.0M
2024-05-28 23.22 25.11 23.22 23.89 0.0M
2024-05-24 22.10 23.82 22.10 23.76 0.0M
2024-05-23 23.22 25.19 22.55 23.11 0.0M
2024-05-22 22.00 23.21 20.82 22.55 0.0M
2024-05-21 19.17 21.90 18.63 20.84 0.0M
2024-05-20 18.36 19.81 17.98 18.60 0.0M
2024-05-17 18.09 18.90 18.09 18.52 0.0M
2024-05-16 17.82 18.70 17.55 18.00 0.0M
2024-05-15 18.36 19.71 17.95 17.95 0.0M
2024-05-14 19.57 19.72 18.46 18.63 0.0M
2024-05-13 19.71 20.49 19.48 19.64 0.0M
2024-05-10 19.98 20.11 19.41 19.57 0.0M
2024-05-09 21.33 21.33 18.87 19.71 0.0M
2024-05-08 20.79 20.79 18.95 20.27 0.0M
2024-05-07 21.06 21.06 19.44 19.62 0.0M
2024-05-06 19.84 22.36 19.57 20.89 0.0M
2024-05-03 18.93 20.44 18.93 20.25 0.0M
2024-05-02 19.52 19.52 18.58 19.17 0.0M
2024-05-01 18.26 19.44 18.26 19.17 0.0M
2024-04-30 18.36 19.18 18.36 18.90 0.0M
2024-04-29 19.16 19.40 19.16 19.16 0.0M
2024-04-26 17.82 19.17 17.82 18.97 0.0M
2024-04-25 19.10 19.20 18.09 19.20 0.0M
2024-04-24 19.09 19.44 19.09 19.17 0.0M
2024-04-23 21.06 21.06 19.17 19.63 0.0M
2024-04-22 18.40 20.79 18.03 19.40 0.0M
2024-04-19 20.00 20.17 17.91 18.21 0.0M
2024-04-18 21.60 21.60 19.17 20.12 0.0M
2024-04-17 21.06 22.95 21.06 21.06 0.0M
2024-04-16 21.33 23.49 21.15 22.14 0.0M
2024-04-15 20.25 22.14 20.25 21.41 0.0M
2024-04-12 23.49 23.49 20.46 21.69 0.0M
2024-04-11 21.89 22.95 20.25 22.68 0.0M
2024-04-10 21.60 22.81 19.25 22.52 0.0M
2024-04-09 27.54 28.08 19.72 21.71 0.1M
2024-04-08 29.70 29.70 26.14 27.54 0.0M
2024-04-05 29.43 29.43 28.35 28.62 0.0M
2024-04-04 29.43 31.05 28.35 29.24 0.0M
2024-04-03 28.62 30.24 28.35 29.43 0.0M
2024-04-02 29.16 29.43 28.35 28.62 0.0M
2024-04-01 29.43 29.43 28.08 29.16 0.0M
2024-03-28 31.05 31.05 28.35 28.35 0.0M
2024-03-27 28.89 30.74 28.35 30.18 0.0M
2024-03-26 28.62 28.89 27.27 28.82 0.0M
2024-03-25 30.24 30.24 28.35 28.62 0.0M
2024-03-22 29.70 29.70 28.62 28.89 0.0M
2024-03-21 29.97 31.18 28.35 30.15 0.0M
2024-03-20 29.97 31.59 29.97 29.97 0.0M
2024-03-19 31.32 32.40 29.97 31.59 0.0M
2024-03-18 33.21 33.48 29.97 32.13 0.0M
2024-03-15 33.48 34.02 32.13 32.94 0.0M
2024-03-14 33.21 36.72 31.86 32.94 0.0M
2024-03-13 29.70 35.37 29.43 35.37 0.0M
2024-03-12 29.43 29.97 28.08 29.97 0.0M
2024-03-11 28.35 29.70 27.27 29.16 0.0M
2024-03-08 28.35 30.24 28.35 28.82 0.0M
2024-03-07 30.24 30.24 28.62 29.84 0.0M
2024-03-06 28.89 30.51 28.89 29.97 0.0M
2024-03-05 30.78 30.78 28.89 29.36 0.0M
2024-03-04 29.70 30.78 27.54 29.97 0.0M
2024-03-01 28.08 31.05 28.08 29.16 0.0M
2024-02-29 26.19 30.78 26.19 28.62 0.0M
2024-02-28 26.46 28.08 25.77 28.08 0.0M
2024-02-27 26.65 27.47 25.92 26.46 0.0M
2024-02-26 28.62 29.43 25.92 26.73 0.0M
2024-02-23 29.16 29.63 28.62 28.89 0.0M
2024-02-22 30.51 31.05 28.89 29.16 0.0M
2024-02-21 30.51 32.40 29.16 29.70 0.0M
2024-02-20 35.10 35.10 31.56 31.59 0.0M
2024-02-16 29.70 31.86 29.70 31.05 0.0M
2024-02-15 28.62 31.59 28.62 29.70 0.0M
2024-02-14 30.51 30.78 28.28 29.16 0.0M
2024-02-13 32.40 32.40 29.16 29.75 0.0M
2024-02-12 34.83 34.83 32.40 32.40 0.0M
2024-02-09 33.86 35.90 33.75 34.29 0.0M
2024-02-08 35.91 36.45 32.94 33.75 0.0M
2024-02-07 37.53 37.53 35.91 36.18 0.0M
2024-02-06 36.05 37.80 35.91 36.72 0.0M
2024-02-05 37.80 40.23 34.56 36.18 0.0M
2024-02-02 38.56 39.96 36.72 37.80 0.0M
2024-02-01 35.91 40.23 35.91 37.53 0.0M
2024-01-31 37.80 39.15 35.64 37.80 0.0M
2024-01-30 39.42 39.42 37.26 37.80 0.0M
2024-01-29 37.80 39.57 36.72 38.34 0.0M
2024-01-26 31.86 36.45 31.86 36.45 0.0M
2024-01-25 35.37 35.80 32.13 32.40 0.0M
2024-01-24 35.91 36.72 35.10 35.10 0.0M
2024-01-23 38.34 38.87 35.10 35.64 0.0M
2024-01-22 37.80 40.77 36.88 38.34 0.0M
2024-01-19 42.39 45.90 36.72 38.61 0.0M
2024-01-18 46.98 47.25 43.05 43.09 0.0M
2024-01-17 37.80 44.82 37.80 43.34 0.0M
2024-01-16 36.99 38.88 36.72 38.61 0.0M
2024-01-12 32.94 39.15 32.94 36.72 0.0M
2024-01-11 35.64 35.64 32.94 32.94 0.0M
2024-01-10 34.02 35.37 33.75 34.29 0.0M
2024-01-09 31.86 35.10 31.86 34.83 0.0M
2024-01-08 31.59 35.91 31.59 32.94 0.0M
2024-01-05 36.72 36.72 31.32 31.59 0.0M
2024-01-04 36.45 36.99 34.83 35.37 0.0M
2024-01-03 33.75 36.72 33.75 36.10 0.0M
2024-01-02 30.78 35.91 30.78 35.80 0.0M