コメルツ銀行 AG (VCTP)

VCTP
🏛️ フランス →
61.10
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
2023-12-29 33.20 33.30 32.80 32.85 0.0M
2023-12-28 33.25 33.35 33.00 33.10 0.0M
2023-12-27 32.80 33.05 32.65 33.05 0.0M
2023-12-22 33.10 33.20 32.75 32.85 0.0M
2023-12-21 33.30 33.30 32.90 33.10 0.0M
2023-12-20 33.35 33.45 33.05 33.30 0.0M
2023-12-19 33.05 33.45 33.00 33.35 0.0M
2023-12-18 33.95 33.95 33.00 33.20 0.0M
2023-12-15 33.85 34.45 33.80 34.20 0.0M
2023-12-14 33.50 34.10 33.35 33.75 0.0M
2023-12-13 33.45 33.85 33.30 33.40 0.0M
2023-12-12 32.60 33.35 32.60 33.25 0.0M
2023-12-11 33.25 33.25 32.85 32.90 0.0M
2023-12-08 32.75 33.30 32.75 33.10 0.0M
2023-12-07 32.60 32.80 32.40 32.80 0.0M
2023-12-06 32.85 33.10 32.50 32.60 0.0M
2023-12-05 32.50 32.95 32.50 32.75 0.0M
2023-12-04 33.55 33.80 32.30 32.75 0.0M
2023-12-01 33.10 33.95 33.05 33.75 0.0M
2023-11-30 32.75 33.15 32.75 32.95 0.0M
2023-11-29 32.10 32.80 32.10 32.65 0.0M
2023-11-28 31.65 32.00 31.55 32.00 0.0M
2023-11-27 31.65 31.90 31.45 31.65 0.0M
2023-11-24 31.40 31.60 31.10 31.60 0.0M
2023-11-23 32.20 32.20 31.40 31.60 0.0M
2023-11-22 32.20 32.40 32.05 32.05 0.0M
2023-11-21 32.45 32.65 32.20 32.25 0.0M
2023-11-20 33.10 33.25 32.25 32.35 0.0M
2023-11-17 32.85 33.40 32.85 33.10 0.0M
2023-11-16 32.25 32.80 32.25 32.65 0.0M
2023-11-15 32.35 32.55 32.15 32.25 0.0M
2023-11-14 31.85 32.55 31.60 32.40 0.0M
2023-11-13 31.60 31.95 31.60 31.80 0.0M
2023-11-10 30.80 31.70 30.80 31.65 0.0M
2023-11-09 30.15 30.90 30.10 30.90 0.0M
2023-11-08 29.35 30.65 28.95 30.15 0.1M
2023-11-07 28.75 28.90 28.60 28.60 0.0M
2023-11-06 29.20 29.25 28.75 28.85 0.0M
2023-11-03 29.35 29.60 29.10 29.20 0.0M
2023-11-02 29.50 29.75 29.25 29.35 0.0M
2023-11-01 29.10 29.65 29.10 29.40 0.0M
2023-10-31 29.05 29.25 29.00 29.00 0.0M
2023-10-30 28.30 29.00 28.30 28.95 0.0M
2023-10-27 28.45 28.65 28.25 28.40 0.0M
2023-10-26 28.20 28.70 28.20 28.45 0.0M
2023-10-25 28.70 28.70 28.25 28.30 0.0M
2023-10-24 28.30 28.70 28.05 28.65 0.0M
2023-10-23 28.10 28.25 27.85 28.25 0.0M
2023-10-20 29.00 29.00 28.10 28.20 0.0M
2023-10-19 29.10 29.35 28.75 29.15 0.0M
2023-10-18 29.50 29.75 29.05 29.10 0.0M
2023-10-17 29.25 29.70 29.20 29.50 0.0M
2023-10-16 29.15 29.40 28.85 29.30 0.0M
2023-10-13 29.30 29.55 29.20 29.20 0.0M
2023-10-12 29.40 29.80 29.40 29.45 0.0M
2023-10-11 29.25 29.40 29.05 29.30 0.0M
2023-10-10 28.90 29.55 28.90 29.30 0.0M
2023-10-09 28.75 28.80 27.80 28.80 0.0M
2023-10-06 28.20 29.20 28.20 28.95 0.1M
2023-10-05 28.00 28.55 28.00 28.20 0.0M
2023-10-04 27.95 28.25 27.90 28.05 0.0M
2023-10-03 28.70 28.70 27.90 28.10 0.0M
2023-10-02 29.10 29.40 28.75 28.75 0.0M
2023-09-29 29.05 29.30 28.95 28.95 0.0M
2023-09-28 28.85 29.45 28.85 29.05 0.0M
2023-09-27 28.90 29.10 28.80 28.85 0.0M
2023-09-26 29.50 29.50 28.90 28.95 0.0M
2023-09-25 29.70 29.75 29.20 29.40 0.0M
2023-09-22 30.35 30.35 29.65 29.70 0.0M
2023-09-21 30.25 30.70 30.15 30.35 0.0M
2023-09-20 31.00 31.15 30.35 30.35 0.0M
2023-09-19 31.00 31.20 30.95 31.10 0.0M
2023-09-18 31.80 31.95 31.05 31.20 0.0M
2023-09-15 31.55 32.20 31.55 31.80 0.0M
2023-09-14 31.25 31.65 31.25 31.55 0.0M
2023-09-13 31.25 31.55 31.10 31.30 0.0M
2023-09-12 31.10 31.30 31.05 31.25 0.0M
2023-09-11 31.05 31.25 31.00 31.10 0.0M
2023-09-08 31.20 31.25 30.90 31.05 0.0M
2023-09-07 30.80 31.15 30.75 31.15 0.0M
2023-09-06 31.10 31.20 30.70 30.95 0.0M
2023-09-05 30.85 31.30 30.70 31.10 0.0M
2023-09-04 31.45 31.45 30.85 30.85 0.0M
2023-09-01 31.15 31.30 31.15 31.25 0.0M
2023-08-31 31.30 31.35 31.10 31.15 0.0M
2023-08-30 31.00 31.75 30.95 31.50 0.0M
2023-08-29 31.30 31.50 30.95 31.10 0.0M
2023-08-28 31.00 31.45 31.00 31.30 0.0M
2023-08-25 31.10 31.40 30.85 31.10 0.0M
2023-08-24 31.55 31.75 30.80 31.05 0.0M
2023-08-23 31.60 31.90 31.35 31.55 0.0M
2023-08-22 31.75 32.10 31.55 31.55 0.0M
2023-08-21 31.60 31.95 31.55 31.75 0.0M
2023-08-18 31.60 31.80 31.15 31.65 0.0M
2023-08-17 31.75 31.95 31.50 31.85 0.0M
2023-08-16 32.10 32.10 31.75 31.95 0.0M
2023-08-15 32.00 32.10 31.75 32.10 0.0M
2023-08-14 31.80 32.20 31.60 32.00 0.0M
2023-08-11 31.95 31.95 31.65 31.90 0.0M
2023-08-10 31.90 32.20 31.60 31.95 0.0M
2023-08-09 31.85 32.25 31.80 31.90 0.0M
2023-08-08 31.80 31.85 31.50 31.85 0.0M
2023-08-07 31.50 31.95 31.50 31.80 0.0M
2023-08-04 31.15 31.65 31.15 31.60 0.0M
2023-08-03 31.00 31.40 30.85 31.30 0.0M
2023-08-02 30.95 31.20 30.60 31.10 0.0M
2023-08-01 30.95 31.45 30.70 30.95 0.0M
2023-07-31 30.90 31.15 30.50 30.90 0.0M
2023-07-28 30.75 31.55 30.55 30.90 0.0M
2023-07-27 30.10 31.25 29.65 31.00 0.1M
2023-07-26 30.10 30.10 30.00 30.05 0.0M
2023-07-25 29.85 30.15 29.65 30.05 0.0M
2023-07-24 29.45 29.80 29.45 29.80 0.0M
2023-07-21 29.60 29.75 29.50 29.55 0.0M
2023-07-20 29.25 29.70 29.25 29.60 0.0M
2023-07-19 29.25 29.50 29.15 29.15 0.0M
2023-07-18 29.50 29.50 28.90 29.25 0.0M
2023-07-17 29.50 29.60 29.10 29.25 0.0M
2023-07-14 29.90 30.00 29.75 29.80 0.0M
2023-07-13 29.80 30.20 29.80 29.95 0.0M
2023-07-12 29.85 29.85 29.35 29.80 0.0M
2023-07-11 29.35 29.85 29.10 29.70 0.0M
2023-07-10 29.55 29.60 29.05 29.10 0.0M
2023-07-07 29.30 29.60 29.10 29.55 0.0M
2023-07-06 29.00 29.40 28.80 29.10 0.0M
2023-07-05 28.55 28.55 28.35 28.40 0.0M
2023-07-04 28.70 28.70 28.30 28.55 0.0M
2023-07-03 29.10 29.55 28.70 28.70 0.0M
2023-06-30 29.00 29.30 28.90 29.10 0.0M
2023-06-29 28.45 28.95 28.35 28.95 0.0M
2023-06-28 28.40 28.70 28.35 28.60 0.0M
2023-06-27 28.00 28.60 28.00 28.40 0.0M
2023-06-26 27.90 28.05 27.80 27.90 0.0M
2023-06-23 28.05 28.05 27.80 27.95 0.0M
2023-06-22 27.90 28.25 27.80 28.25 0.0M
2023-06-21 27.80 28.10 27.75 28.05 0.0M
2023-06-20 27.80 27.95 27.80 27.80 0.0M
2023-06-19 27.80 27.95 27.70 27.80 0.0M
2023-06-16 27.90 28.00 27.80 27.90 0.0M
2023-06-15 27.95 28.20 27.75 27.90 0.0M
2023-06-14 27.60 28.40 27.60 27.95 0.0M
2023-06-13 27.10 27.60 26.90 27.50 0.0M
2023-06-12 26.80 27.05 26.80 27.00 0.0M
2023-06-09 26.50 26.75 26.45 26.70 0.0M
2023-06-08 26.15 26.45 26.15 26.45 0.0M
2023-06-07 26.15 26.25 25.75 26.25 0.0M
2023-06-06 25.95 26.10 25.90 26.05 0.0M
2023-06-05 26.05 26.20 25.75 25.90 0.0M
2023-06-02 25.10 25.95 25.10 25.95 0.0M
2023-06-01 25.05 25.30 24.95 24.95 0.0M
2023-05-31 25.20 25.30 24.90 25.00 0.0M
2023-05-30 25.75 25.80 25.25 25.25 0.0M
2023-05-29 25.50 25.80 25.50 25.55 0.0M
2023-05-26 25.35 25.40 25.00 25.40 0.0M
2023-05-25 25.65 25.65 25.20 25.30 0.0M
2023-05-24 25.90 25.90 25.55 25.55 0.0M
2023-05-23 26.15 26.15 25.95 26.00 0.0M
2023-05-22 26.40 26.40 26.15 26.25 0.0M
2023-05-19 26.45 26.65 26.40 26.45 0.0M
2023-05-18 26.40 26.70 26.35 26.45 0.0M
2023-05-17 26.25 26.55 25.95 26.40 0.0M
2023-05-16 26.30 26.35 26.00 26.30 0.0M
2023-05-15 26.30 26.40 26.10 26.25 0.0M
2023-05-12 26.50 26.65 26.15 26.15 0.0M
2023-05-11 26.90 26.90 26.45 26.50 0.0M
2023-05-10 27.30 27.30 26.75 26.80 0.0M
2023-05-09 27.25 27.40 26.75 27.15 0.1M
2023-05-08 27.10 27.45 27.05 27.45 0.0M
2023-05-05 26.50 27.05 26.30 27.05 0.0M
2023-05-04 26.75 26.85 26.25 26.25 0.0M
2023-05-03 26.60 26.90 26.50 26.60 0.0M
2023-05-02 26.60 26.85 26.50 26.60 0.0M
2023-04-28 26.65 26.85 26.35 26.45 0.0M
2023-04-27 26.70 26.70 26.10 26.30 0.0M
2023-04-26 26.90 26.90 26.30 26.65 0.0M
2023-04-25 27.00 27.00 26.25 26.90 0.0M
2023-04-24 28.80 28.80 28.15 28.30 0.0M
2023-04-21 29.85 29.85 28.80 28.85 0.0M
2023-04-20 29.50 30.30 29.40 29.65 0.0M
2023-04-19 29.10 29.45 29.05 29.30 0.0M
2023-04-18 28.90 29.30 28.85 29.05 0.0M
2023-04-17 28.45 29.05 28.45 28.90 0.0M
2023-04-14 28.20 28.75 28.15 28.40 0.0M
2023-04-13 28.00 28.10 27.75 28.00 0.0M
2023-04-12 27.75 28.15 27.75 27.95 0.0M
2023-04-11 27.45 27.65 27.30 27.60 0.0M
2023-04-06 27.05 27.35 27.05 27.25 0.0M
2023-04-05 27.65 27.70 27.00 27.15 0.0M
2023-04-04 27.90 28.15 27.60 27.65 0.0M
2023-04-03 27.65 27.90 27.55 27.90 0.0M
2023-03-31 27.60 27.85 27.30 27.65 0.0M
2023-03-30 27.55 28.10 27.35 27.60 0.0M
2023-03-29 27.15 27.65 27.05 27.55 0.0M
2023-03-28 27.15 27.20 26.70 27.00 0.0M
2023-03-27 27.30 27.50 26.85 26.95 0.0M
2023-03-24 27.50 27.50 26.55 27.25 0.0M
2023-03-23 27.60 27.60 27.05 27.45 0.0M
2023-03-22 28.60 28.90 27.65 27.70 0.0M
2023-03-21 28.55 28.80 28.35 28.50 0.0M
2023-03-20 28.00 28.40 27.15 28.15 0.0M
2023-03-17 28.20 28.55 27.70 27.70 0.0M
2023-03-16 28.25 28.35 27.85 28.25 0.0M
2023-03-15 29.10 29.10 27.75 27.90 0.0M
2023-03-14 27.85 29.00 27.85 28.70 0.0M
2023-03-13 28.75 28.75 27.55 27.90 0.0M
2023-03-10 29.05 29.20 28.60 28.95 0.0M
2023-03-09 29.20 29.50 28.90 29.35 0.0M
2023-03-08 29.00 29.30 28.50 29.20 0.0M
2023-03-07 29.45 29.45 29.05 29.10 0.0M
2023-03-06 30.10 30.15 29.40 29.65 0.0M
2023-03-03 30.25 30.50 30.00 30.10 0.0M
2023-03-02 29.85 30.20 29.65 30.15 0.0M
2023-03-01 29.85 29.95 29.55 29.80 0.0M
2023-02-28 30.00 30.15 29.60 29.70 0.0M
2023-02-27 30.05 30.50 30.05 30.25 0.0M
2023-02-24 30.20 30.50 30.00 30.00 0.0M
2023-02-23 29.95 30.45 29.90 30.25 0.0M
2023-02-22 30.25 30.30 29.75 30.00 0.0M
2023-02-21 30.50 30.55 30.00 30.40 0.0M
2023-02-20 29.60 30.95 29.60 30.40 0.1M
2023-02-17 28.50 29.60 28.35 29.35 0.0M
2023-02-16 29.20 29.30 28.40 28.70 0.0M
2023-02-15 27.00 29.35 27.00 29.00 0.1M
2023-02-14 26.45 26.55 26.20 26.35 0.0M
2023-02-13 26.85 26.85 26.15 26.20 0.0M
2023-02-10 27.10 27.15 26.50 26.85 0.0M
2023-02-09 26.95 27.65 26.85 27.15 0.1M
2023-02-08 25.70 27.15 25.70 26.70 0.1M
2023-02-07 25.80 25.80 25.50 25.50 0.0M
2023-02-06 25.85 26.00 25.50 25.75 0.0M
2023-02-03 25.95 26.00 25.65 25.90 0.0M
2023-02-02 26.00 26.20 25.75 25.95 0.0M
2023-02-01 25.85 26.10 25.85 25.90 0.0M
2023-01-31 25.45 25.80 25.30 25.65 0.0M
2023-01-30 25.10 25.60 24.60 25.40 0.0M
2023-01-27 25.50 25.75 25.45 25.70 0.0M
2023-01-26 25.65 25.70 25.40 25.60 0.0M
2023-01-25 25.40 25.65 25.15 25.65 0.0M
2023-01-24 25.30 25.40 24.80 25.30 0.2M
2023-01-23 25.45 25.45 25.00 25.20 0.0M
2023-01-20 25.00 25.20 24.70 25.10 0.0M
2023-01-19 25.00 25.10 24.75 25.00 0.1M
2023-01-18 25.00 25.15 24.85 25.00 0.0M
2023-01-17 24.55 24.95 24.55 24.90 0.0M
2023-01-16 24.80 24.90 24.50 24.75 0.0M
2023-01-13 24.55 24.80 24.30 24.80 0.0M
2023-01-12 24.35 24.70 24.35 24.55 0.0M
2023-01-11 24.65 24.65 24.25 24.35 0.0M
2023-01-10 25.35 25.35 24.45 24.70 0.0M
2023-01-09 25.40 25.55 25.05 25.30 0.1M
2023-01-06 24.90 25.40 24.85 25.40 0.0M
2023-01-05 24.85 25.00 24.75 24.80 0.0M
2023-01-04 24.35 24.85 24.35 24.85 0.0M
2023-01-03 24.10 24.45 24.10 24.30 0.0M
2023-01-02 23.75 24.10 23.75 24.10 0.0M