ヴァーテックス (VERX)

VERX
🏛️ アメリカ →
25.40
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
2021-12-31 16.34 16.43 15.82 15.87 0.2M
2021-12-30 15.98 16.88 15.91 16.38 0.1M
2021-12-29 17.54 17.54 15.97 16.02 0.1M
2021-12-28 17.29 17.29 16.41 16.52 0.1M
2021-12-27 17.11 17.20 16.75 17.12 0.1M
2021-12-23 17.09 17.40 16.78 17.10 0.1M
2021-12-22 17.23 17.52 16.91 17.09 0.1M
2021-12-21 17.07 17.50 16.95 17.15 0.2M
2021-12-20 17.02 17.22 16.65 17.00 0.2M
2021-12-17 16.04 17.57 16.04 17.38 0.2M
2021-12-16 17.99 18.03 16.44 16.94 0.2M
2021-12-15 17.40 17.86 16.84 17.68 0.2M
2021-12-14 17.44 17.51 16.62 17.39 0.3M
2021-12-13 18.12 18.37 17.41 17.57 0.1M
2021-12-10 18.31 18.62 17.91 18.20 0.2M
2021-12-09 18.63 18.63 17.82 18.18 0.1M
2021-12-08 18.66 18.93 18.01 18.62 0.1M
2021-12-07 17.91 18.58 17.89 18.47 0.2M
2021-12-06 17.59 17.85 16.95 17.55 0.2M
2021-12-03 17.67 17.75 16.54 17.53 0.2M
2021-12-02 17.37 17.95 17.02 17.58 0.1M
2021-12-01 18.90 19.00 17.28 17.38 0.1M
2021-11-30 18.31 18.65 17.65 18.28 0.2M
2021-11-29 18.97 19.35 18.16 18.54 0.1M
2021-11-26 18.84 19.41 18.32 18.54 0.1M
2021-11-24 19.23 19.68 18.71 19.11 0.1M
2021-11-23 19.07 19.45 18.52 19.08 0.3M
2021-11-22 19.97 20.00 18.64 18.88 0.2M
2021-11-19 20.69 20.97 19.89 20.19 0.2M
2021-11-18 21.34 21.53 20.21 20.80 0.4M
2021-11-17 21.66 21.80 21.15 21.56 0.2M
2021-11-16 21.00 21.85 21.00 21.72 0.1M
2021-11-15 21.22 21.55 20.95 21.44 0.2M
2021-11-12 21.50 21.84 21.39 21.69 0.1M
2021-11-11 21.45 22.28 21.44 21.50 0.2M
2021-11-10 21.42 21.56 20.60 21.54 0.3M
2021-11-09 20.55 21.36 20.11 21.20 0.3M
2021-11-08 20.50 20.80 20.06 20.68 0.2M
2021-11-05 20.85 20.92 19.87 20.56 0.4M
2021-11-04 20.85 20.99 20.40 20.65 0.4M
2021-11-03 20.60 21.16 20.40 21.00 0.2M
2021-11-02 20.62 20.74 20.06 20.64 0.4M
2021-11-01 21.45 21.45 20.45 20.50 0.2M
2021-10-29 20.50 21.04 20.29 20.82 0.2M
2021-10-27 19.70 19.99 19.07 19.33 0.1M
2021-10-26 19.78 19.82 19.19 19.74 0.1M
2021-10-25 19.40 19.88 19.11 19.80 0.1M
2021-10-22 19.46 19.60 19.09 19.58 0.1M
2021-10-21 18.64 19.59 18.64 19.50 0.2M
2021-10-20 18.56 18.63 18.05 18.56 0.1M
2021-10-19 18.03 18.62 18.03 18.46 0.1M
2021-10-18 17.92 18.50 17.80 18.06 0.1M
2021-10-15 19.04 19.04 17.75 17.80 0.3M
2021-10-14 19.75 20.02 18.88 18.93 0.2M
2021-10-13 19.52 19.87 19.38 19.60 0.1M
2021-10-12 18.59 19.71 18.59 19.37 0.1M
2021-10-11 18.98 19.22 18.25 18.51 0.2M
2021-10-08 19.47 19.94 18.93 19.07 0.1M
2021-10-07 19.61 20.10 19.45 19.47 0.1M
2021-10-06 18.48 19.53 18.44 19.42 0.2M
2021-10-05 18.52 18.87 18.07 18.65 0.2M
2021-10-04 19.12 19.12 17.84 18.53 0.5M
2021-10-01 19.26 20.70 19.05 20.18 0.3M
2021-09-30 19.16 20.26 18.85 19.22 0.6M
2021-09-29 18.17 19.80 18.08 19.22 0.4M
2021-09-28 18.84 18.87 17.61 18.15 0.4M
2021-09-27 18.85 19.12 18.10 18.93 0.7M
2021-09-24 19.06 19.39 18.90 19.02 0.1M
2021-09-23 18.77 19.26 18.61 19.00 0.2M
2021-09-22 19.11 19.26 18.55 18.79 0.2M
2021-09-21 19.18 19.50 18.87 18.93 0.7M
2021-09-20 18.85 19.27 18.22 19.15 0.9M
2021-09-17 19.94 19.99 18.91 19.37 1.3M
2021-09-16 18.14 20.07 18.10 19.95 0.4M
2021-09-15 18.47 18.61 17.80 18.17 0.5M
2021-09-14 19.10 19.39 18.47 18.54 0.3M
2021-09-13 18.80 19.60 18.14 19.15 0.4M
2021-09-10 19.38 19.46 18.65 18.71 0.3M
2021-09-09 19.68 20.44 19.12 19.24 0.2M
2021-09-08 19.62 20.08 19.51 19.81 0.1M
2021-09-07 20.45 20.85 19.57 19.69 0.2M
2021-09-03 20.38 20.67 20.11 20.49 0.1M
2021-09-02 20.88 21.07 19.76 20.51 0.2M
2021-09-01 20.80 20.94 20.41 20.72 0.1M
2021-08-31 21.62 21.70 20.35 20.70 0.2M
2021-08-30 22.59 22.88 21.47 21.59 0.2M
2021-08-27 21.63 22.88 21.17 22.62 0.2M
2021-08-26 21.39 22.20 21.24 21.64 0.2M
2021-08-25 20.90 21.74 20.35 21.63 0.2M
2021-08-24 19.75 21.22 19.65 20.75 0.3M
2021-08-23 19.41 19.75 19.00 19.61 0.2M
2021-08-20 19.41 19.94 18.92 19.21 0.1M
2021-08-19 19.32 19.60 18.49 19.51 0.2M
2021-08-18 19.17 19.60 18.89 19.28 0.1M
2021-08-17 18.72 19.19 18.44 19.17 0.1M
2021-08-16 19.18 19.18 18.31 18.96 0.1M
2021-08-13 18.33 19.40 18.00 19.21 0.1M
2021-08-12 18.25 18.92 17.82 18.37 0.1M
2021-08-11 19.49 19.49 17.81 18.20 0.1M
2021-08-10 18.50 19.07 18.18 18.40 0.2M
2021-08-09 19.06 19.22 18.49 18.56 0.1M
2021-08-06 20.09 20.09 19.03 19.08 0.1M
2021-08-05 18.79 19.56 18.64 19.49 0.1M
2021-08-04 18.83 18.95 18.47 18.79 0.1M
2021-08-03 18.84 19.01 18.19 18.87 0.1M
2021-08-02 19.19 19.48 18.50 18.87 0.1M
2021-07-30 19.19 20.23 18.84 18.90 0.1M
2021-07-29 18.60 19.45 18.60 19.14 0.1M
2021-07-28 18.66 19.23 18.42 18.61 0.1M
2021-07-27 18.85 19.11 17.90 18.45 0.1M
2021-07-26 19.22 19.38 18.50 19.04 0.1M
2021-07-23 18.95 20.02 18.95 19.49 0.1M
2021-07-22 19.25 19.43 18.97 19.04 0.0M
2021-07-21 18.89 19.22 18.64 19.15 0.1M
2021-07-20 18.53 19.71 17.74 18.91 0.2M
2021-07-19 19.78 19.78 17.64 18.57 0.1M
2021-07-16 18.46 19.82 18.09 18.16 0.1M
2021-07-15 18.13 18.90 17.82 18.23 0.1M
2021-07-14 19.12 19.53 17.92 18.15 0.1M
2021-07-13 18.97 19.55 18.82 18.85 0.2M
2021-07-12 19.60 19.60 18.79 18.98 0.1M
2021-07-09 19.15 20.22 19.15 19.52 0.1M
2021-07-08 18.75 19.50 18.69 18.89 0.2M
2021-07-07 20.17 20.24 19.33 19.50 0.1M
2021-07-06 20.50 20.70 19.71 19.99 0.2M
2021-07-02 21.23 22.00 19.92 19.99 0.3M
2021-07-01 21.95 22.28 21.02 21.14 0.3M
2021-06-30 22.20 22.62 21.77 21.94 0.3M
2021-06-29 22.42 22.61 21.86 22.29 0.2M
2021-06-28 22.17 22.61 21.92 22.61 0.1M
2021-06-25 22.30 22.33 21.50 22.14 0.2M
2021-06-24 22.06 22.37 21.58 22.04 0.1M
2021-06-23 21.77 22.44 21.41 21.93 0.2M
2021-06-22 20.40 21.57 20.37 21.56 0.3M
2021-06-21 20.90 20.90 20.08 20.56 0.3M
2021-06-18 20.88 21.15 20.29 20.82 0.4M
2021-06-17 19.63 21.07 19.63 20.84 0.3M
2021-06-16 19.05 19.70 18.74 19.61 0.3M
2021-06-15 19.49 19.75 18.74 19.05 0.2M
2021-06-14 19.11 19.90 19.06 19.59 0.2M
2021-06-11 19.00 19.19 18.74 19.13 0.1M
2021-06-10 18.62 18.92 18.19 18.83 0.2M
2021-06-09 18.91 19.36 18.48 18.63 0.3M
2021-06-08 18.56 19.16 17.99 18.96 0.4M
2021-06-07 18.11 18.79 17.76 18.71 0.3M
2021-06-04 18.11 18.71 17.97 18.24 0.2M
2021-06-03 18.34 18.53 17.54 18.02 0.5M
2021-06-02 19.99 20.68 19.59 19.68 0.3M
2021-06-01 19.36 19.91 18.83 19.89 0.3M
2021-05-28 19.56 19.89 19.09 19.21 0.3M
2021-05-27 19.35 19.92 18.80 19.54 0.3M
2021-05-26 19.06 19.58 18.80 19.27 0.2M
2021-05-25 18.69 19.19 18.69 18.95 0.2M
2021-05-24 18.85 19.33 18.57 18.79 0.2M
2021-05-21 19.05 19.77 18.37 18.75 0.2M
2021-05-20 19.48 20.39 18.70 18.84 0.3M
2021-05-19 19.38 19.92 19.00 19.40 0.3M
2021-05-18 19.81 20.42 19.35 19.73 0.3M
2021-05-17 18.80 20.56 18.67 20.07 0.6M
2021-05-14 17.11 18.96 17.06 18.60 0.5M
2021-05-13 17.00 17.89 16.06 16.59 0.9M
2021-05-12 17.04 17.76 16.13 16.39 0.3M
2021-05-11 17.11 18.39 16.79 17.66 0.3M
2021-05-10 17.28 17.59 16.85 17.50 0.5M
2021-05-07 18.38 19.27 17.37 17.39 0.4M
2021-05-06 18.71 19.57 17.61 18.16 0.3M
2021-05-05 19.68 19.75 18.38 18.69 0.4M
2021-05-04 19.82 19.90 19.04 19.57 0.4M
2021-05-03 20.48 20.74 19.90 20.00 0.2M
2021-04-30 20.53 21.19 20.37 20.43 0.2M
2021-04-29 21.92 21.92 20.94 20.95 0.2M
2021-04-28 22.12 22.20 21.40 21.76 0.2M
2021-04-27 22.45 22.86 21.99 22.03 0.3M
2021-04-26 22.75 23.14 22.08 22.31 0.2M
2021-04-23 22.60 23.63 22.12 22.85 0.3M
2021-04-22 22.23 22.78 21.94 22.53 0.1M
2021-04-21 22.58 22.58 21.91 22.11 0.2M
2021-04-20 22.83 23.32 22.57 22.61 0.2M
2021-04-19 23.29 23.49 22.70 22.94 0.3M
2021-04-16 22.72 23.43 22.21 23.29 0.1M
2021-04-15 22.84 23.04 21.90 23.00 0.2M
2021-04-14 22.37 22.88 22.17 22.74 0.3M
2021-04-13 20.22 22.55 20.22 22.13 0.5M
2021-04-12 20.58 20.77 19.85 20.07 0.3M
2021-04-09 19.72 20.70 19.39 20.55 0.4M
2021-04-08 20.54 20.91 19.70 20.07 0.5M
2021-04-07 21.49 22.20 20.32 20.59 0.7M
2021-04-06 22.42 23.85 22.42 22.66 0.2M
2021-04-05 23.44 23.64 22.10 22.58 0.2M
2021-04-01 22.48 23.81 22.22 23.18 0.2M
2021-03-31 22.00 22.60 21.68 21.98 0.5M
2021-03-30 22.77 22.77 21.65 21.90 0.3M
2021-03-29 24.92 25.04 22.30 22.37 0.3M
2021-03-26 23.67 25.04 23.33 24.97 0.2M
2021-03-25 22.51 24.43 22.07 23.67 0.4M
2021-03-24 25.58 25.58 22.63 22.77 0.4M
2021-03-23 26.00 26.50 25.02 25.66 0.2M
2021-03-22 26.17 26.67 25.87 26.34 0.2M
2021-03-19 24.60 26.30 24.43 26.25 0.4M
2021-03-18 25.35 25.40 24.14 24.56 0.3M
2021-03-17 25.21 26.13 23.46 25.67 0.3M
2021-03-16 26.55 26.55 24.62 25.48 0.3M
2021-03-15 24.90 26.75 24.17 26.07 0.4M
2021-03-12 24.47 25.09 23.74 24.85 0.4M
2021-03-11 25.97 26.00 23.71 24.74 0.9M
2021-03-10 29.00 29.01 24.76 25.13 2.1M
2021-03-09 31.64 33.57 30.83 31.27 0.3M
2021-03-08 30.67 31.78 29.77 30.89 0.1M
2021-03-05 28.96 31.08 25.92 30.56 0.2M
2021-03-04 30.32 31.07 28.02 28.85 0.2M
2021-03-03 31.60 31.60 28.84 30.88 0.2M
2021-03-02 32.50 33.46 31.29 31.52 0.1M
2021-03-01 31.83 32.87 31.00 32.16 0.1M
2021-02-26 33.14 33.95 30.74 30.75 0.2M
2021-02-25 35.04 36.07 32.02 33.01 0.2M
2021-02-24 35.64 36.36 34.79 35.16 0.2M
2021-02-23 35.71 36.64 33.00 35.83 0.2M
2021-02-22 38.56 39.53 36.18 36.69 0.1M
2021-02-19 38.81 39.71 38.16 38.98 0.1M
2021-02-18 36.66 38.70 35.44 38.40 0.1M
2021-02-17 36.85 37.41 35.00 37.06 0.2M
2021-02-16 38.48 38.87 35.86 37.08 0.1M
2021-02-12 36.35 38.61 36.04 38.04 0.1M
2021-02-11 36.48 37.45 35.12 36.47 0.1M
2021-02-10 37.02 37.39 35.18 36.11 0.1M
2021-02-09 35.00 37.06 34.99 36.81 0.3M
2021-02-08 34.47 35.58 34.20 34.74 0.3M
2021-02-05 34.33 35.55 33.98 34.03 0.3M
2021-02-04 33.99 35.44 33.52 34.00 0.3M
2021-02-03 34.35 34.35 33.08 33.73 0.2M
2021-02-02 32.65 34.70 32.64 34.10 0.2M
2021-02-01 32.88 33.94 31.36 32.66 0.2M
2021-01-29 33.40 34.28 32.63 32.85 0.3M
2021-01-28 31.88 33.99 31.88 33.50 0.2M
2021-01-27 31.50 33.18 30.77 31.54 0.3M
2021-01-26 34.54 34.54 32.30 32.36 0.2M
2021-01-25 33.89 35.19 32.91 34.38 0.8M
2021-01-22 31.37 34.38 31.37 33.32 0.3M
2021-01-21 32.21 33.42 31.15 31.69 0.3M
2021-01-20 34.85 34.85 31.54 32.21 0.4M
2021-01-19 35.69 35.70 32.58 34.39 0.4M
2021-01-15 32.84 35.23 32.67 34.94 0.5M
2021-01-14 31.89 33.38 31.89 32.89 0.2M
2021-01-13 31.36 32.38 30.82 32.09 0.2M
2021-01-12 30.26 31.72 29.29 31.43 0.2M
2021-01-11 32.68 33.60 30.10 30.50 0.5M
2021-01-08 32.05 33.36 32.05 32.99 0.1M
2021-01-07 31.66 33.22 31.33 32.06 0.2M
2021-01-06 33.31 33.39 30.75 31.49 2.3M
2021-01-05 33.66 34.32 32.54 33.70 0.2M
2021-01-04 34.88 35.71 31.73 33.86 0.3M