Viel et Cie SA (VEIL)

VEIL
🏛️ フランス →
16.65
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 5.82 5.82 5.82 5.82 0.0M
2021-12-30 5.80 5.80 5.76 5.78 0.0M
2021-12-29 5.82 5.84 5.76 5.78 0.0M
2021-12-28 5.82 5.84 5.74 5.84 0.0M
2021-12-27 5.80 5.80 5.76 5.76 0.0M
2021-12-24 5.80 5.80 5.80 5.80 0.0M
2021-12-23 5.80 5.80 5.72 5.72 0.0M
2021-12-22 5.80 5.80 5.80 5.80 0.0M
2021-12-21 5.66 5.80 5.66 5.80 0.0M
2021-12-20 5.58 5.74 5.58 5.58 0.0M
2021-12-17 5.76 5.76 5.62 5.64 0.0M
2021-12-16 5.62 5.74 5.62 5.66 0.0M
2021-12-15 5.70 5.70 5.56 5.56 0.0M
2021-12-14 5.70 5.70 5.66 5.66 0.0M
2021-12-13 5.70 5.70 5.64 5.66 0.0M
2021-12-10 5.74 5.78 5.70 5.70 0.0M
2021-12-09 5.76 5.78 5.74 5.74 0.0M
2021-12-08 5.78 5.78 5.76 5.76 0.0M
2021-12-07 5.78 5.80 5.68 5.68 0.0M
2021-12-06 5.78 5.78 5.60 5.66 0.0M
2021-12-03 5.78 5.86 5.56 5.56 0.0M
2021-12-02 5.76 5.78 5.70 5.78 0.0M
2021-12-01 5.62 5.76 5.62 5.76 0.0M
2021-11-30 5.68 5.76 5.60 5.76 0.0M
2021-11-29 5.60 5.74 5.54 5.66 0.0M
2021-11-26 5.76 5.76 5.60 5.64 0.0M
2021-11-25 5.68 5.80 5.66 5.74 0.0M
2021-11-24 5.70 5.80 5.64 5.68 0.0M
2021-11-23 5.72 5.72 5.66 5.70 0.0M
2021-11-22 5.74 5.74 5.72 5.72 0.0M
2021-11-19 5.78 5.78 5.62 5.70 0.0M
2021-11-18 5.84 5.84 5.76 5.76 0.0M
2021-11-17 5.82 5.82 5.76 5.76 0.0M
2021-11-16 5.88 5.88 5.82 5.82 0.0M
2021-11-15 5.90 5.90 5.84 5.90 0.0M
2021-11-12 5.88 5.90 5.88 5.90 0.0M
2021-11-11 5.90 5.90 5.84 5.84 0.0M
2021-11-10 5.88 5.90 5.84 5.88 0.0M
2021-11-09 5.84 5.88 5.82 5.86 0.0M
2021-11-08 5.88 5.88 5.82 5.88 0.0M
2021-11-05 5.86 5.90 5.84 5.88 0.0M
2021-11-04 5.90 5.90 5.82 5.84 0.0M
2021-11-03 5.80 5.90 5.80 5.86 0.0M
2021-11-02 5.90 5.90 5.88 5.90 0.0M
2021-11-01 5.90 5.90 5.88 5.88 0.0M
2021-10-29 5.82 5.90 5.82 5.90 0.0M
2021-10-28 5.74 5.90 5.74 5.82 0.0M
2021-10-27 5.90 5.90 5.74 5.88 0.0M
2021-10-26 5.82 5.90 5.82 5.90 0.0M
2021-10-25 5.72 5.90 5.72 5.90 0.0M
2021-10-22 5.90 5.90 5.88 5.88 0.0M
2021-10-21 5.90 5.90 5.86 5.90 0.0M
2021-10-20 5.88 5.90 5.84 5.84 0.0M
2021-10-19 5.86 5.90 5.86 5.88 0.0M
2021-10-18 5.82 5.86 5.82 5.84 0.0M
2021-10-15 5.86 5.86 5.84 5.86 0.0M
2021-10-14 5.90 5.90 5.84 5.84 0.0M
2021-10-13 5.92 5.92 5.86 5.86 0.0M
2021-10-12 5.84 5.92 5.84 5.92 0.0M
2021-10-11 5.88 5.96 5.82 5.82 0.0M
2021-10-08 5.98 5.98 5.98 5.98 0.0M
2021-10-07 5.88 5.90 5.74 5.90 0.0M
2021-10-06 5.80 5.90 5.80 5.90 0.0M
2021-10-05 5.84 5.90 5.82 5.82 0.0M
2021-10-04 5.90 5.90 5.84 5.84 0.0M
2021-10-01 5.86 5.90 5.76 5.90 0.0M
2021-09-30 5.90 5.90 5.84 5.84 0.0M
2021-09-29 5.98 6.00 5.86 5.90 0.0M
2021-09-27 6.00 6.00 5.96 6.00 0.0M
2021-09-24 6.00 6.00 5.98 6.00 0.0M
2021-09-23 6.02 6.02 6.00 6.00 0.0M
2021-09-22 5.94 6.02 5.94 6.02 0.0M
2021-09-21 6.02 6.02 5.94 5.94 0.0M
2021-09-20 6.04 6.04 5.90 6.02 0.0M
2021-09-17 6.10 6.10 5.90 6.06 0.0M
2021-09-16 6.08 6.10 6.06 6.10 0.0M
2021-09-15 6.10 6.12 6.02 6.08 0.0M
2021-09-14 6.08 6.12 6.08 6.10 0.0M
2021-09-13 6.06 6.08 6.00 6.08 0.0M
2021-09-10 6.00 6.06 6.00 6.06 0.0M
2021-09-09 6.06 6.06 5.94 6.00 0.0M
2021-09-08 6.00 6.06 5.98 6.06 0.0M
2021-09-07 6.06 6.06 5.92 6.02 0.0M
2021-09-06 5.78 6.02 5.78 5.88 0.0M
2021-09-03 5.58 5.64 5.58 5.64 0.0M
2021-09-02 5.62 5.62 5.58 5.58 0.0M
2021-09-01 5.62 5.62 5.58 5.60 0.0M
2021-08-31 5.64 5.66 5.56 5.56 0.0M
2021-08-30 5.60 5.66 5.56 5.60 0.0M
2021-08-27 5.68 5.68 5.54 5.60 0.0M
2021-08-26 5.72 5.76 5.70 5.70 0.0M
2021-08-25 5.76 5.76 5.66 5.66 0.0M
2021-08-24 5.78 5.78 5.70 5.70 0.0M
2021-08-23 5.74 5.78 5.74 5.78 0.0M
2021-08-20 5.74 5.74 5.70 5.70 0.0M
2021-08-19 5.74 5.76 5.66 5.74 0.0M
2021-08-18 5.66 5.74 5.66 5.74 0.0M
2021-08-17 5.64 5.78 5.56 5.76 0.0M
2021-08-16 5.64 5.70 5.64 5.70 0.0M
2021-08-13 5.66 5.70 5.64 5.70 0.0M
2021-08-12 5.76 5.76 5.60 5.76 0.0M
2021-08-11 5.78 5.80 5.68 5.74 0.0M
2021-08-10 5.70 5.76 5.66 5.74 0.0M
2021-08-09 5.70 5.78 5.68 5.68 0.0M
2021-08-06 5.92 5.92 5.60 5.80 0.0M
2021-08-05 5.66 5.96 5.66 5.96 0.0M
2021-08-04 5.88 5.90 5.50 5.66 0.0M
2021-08-03 5.92 5.94 5.82 5.94 0.0M
2021-08-02 6.08 6.08 5.88 5.92 0.0M
2021-07-30 6.00 6.10 5.98 6.06 0.0M
2021-07-29 6.10 6.10 6.08 6.10 0.0M
2021-07-28 6.10 6.10 6.06 6.06 0.0M
2021-07-27 6.10 6.10 6.08 6.08 0.0M
2021-07-26 6.10 6.10 6.08 6.10 0.0M
2021-07-23 6.06 6.08 6.02 6.08 0.0M
2021-07-22 6.08 6.12 5.90 6.06 0.0M
2021-07-21 6.04 6.08 5.98 6.08 0.0M
2021-07-20 5.96 5.98 5.88 5.98 0.0M
2021-07-19 5.92 5.98 5.80 5.86 0.0M
2021-07-16 6.02 6.02 5.96 5.96 0.0M
2021-07-15 6.00 6.00 5.98 5.98 0.0M
2021-07-14 6.00 6.04 6.00 6.04 0.0M
2021-07-13 6.00 6.02 5.90 6.00 0.0M
2021-07-12 5.96 5.96 5.96 5.96 0.0M
2021-07-09 5.98 6.00 5.96 5.98 0.0M
2021-07-08 6.00 6.00 5.98 5.98 0.0M
2021-07-07 6.04 6.06 6.04 6.06 0.0M
2021-07-06 6.04 6.08 6.04 6.04 0.0M
2021-07-05 6.10 6.10 6.04 6.04 0.0M
2021-07-02 6.08 6.08 6.06 6.06 0.0M
2021-07-01 6.04 6.10 5.98 6.10 0.0M
2021-06-30 6.10 6.10 6.02 6.02 0.0M
2021-06-29 6.08 6.08 6.02 6.08 0.0M
2021-06-28 6.10 6.10 6.02 6.08 0.0M
2021-06-25 6.08 6.10 6.08 6.10 0.0M
2021-06-24 6.08 6.08 5.94 6.04 0.0M
2021-06-23 6.08 6.10 5.94 6.04 0.0M
2021-06-22 6.08 6.10 6.08 6.10 0.0M
2021-06-21 6.00 6.10 5.92 6.08 0.0M
2021-06-18 6.08 6.10 6.02 6.08 0.0M
2021-06-17 5.82 6.10 5.80 6.08 0.0M
2021-06-16 5.80 5.90 5.80 5.84 0.0M
2021-06-15 5.92 5.92 5.88 5.92 0.0M
2021-06-14 5.86 5.92 5.86 5.92 0.0M
2021-06-11 6.18 6.20 6.12 6.18 0.0M
2021-06-10 6.18 6.18 6.10 6.16 0.0M
2021-06-09 6.18 6.18 6.12 6.18 0.0M
2021-06-08 6.16 6.16 6.14 6.16 0.0M
2021-06-07 6.14 6.20 6.12 6.14 0.0M
2021-06-04 6.12 6.14 6.10 6.14 0.0M
2021-06-03 6.18 6.18 6.10 6.10 0.0M
2021-06-02 6.12 6.18 6.12 6.16 0.0M
2021-06-01 6.10 6.14 6.06 6.12 0.0M
2021-05-31 6.08 6.10 6.06 6.10 0.0M
2021-05-28 6.12 6.12 6.08 6.08 0.0M
2021-05-27 6.10 6.10 6.08 6.10 0.0M
2021-05-26 6.00 6.08 6.00 6.06 0.0M
2021-05-25 6.00 6.12 5.94 6.12 0.0M
2021-05-24 5.94 6.04 5.88 6.00 0.0M
2021-05-21 5.90 6.00 5.86 6.00 0.0M
2021-05-20 5.98 6.10 5.98 5.98 0.0M
2021-05-19 5.94 6.16 5.94 6.06 0.0M
2021-05-18 5.96 6.10 5.94 6.10 0.0M
2021-05-17 5.92 5.94 5.88 5.92 0.0M
2021-05-14 5.94 5.94 5.86 5.90 0.0M
2021-05-13 5.88 5.94 5.84 5.90 0.0M
2021-05-12 5.86 5.94 5.86 5.92 0.0M
2021-05-11 5.92 5.92 5.86 5.86 0.0M
2021-05-10 5.90 5.90 5.86 5.90 0.0M
2021-05-07 5.90 5.90 5.88 5.88 0.0M
2021-05-06 5.90 5.96 5.88 5.88 0.0M
2021-05-05 5.96 5.96 5.90 5.90 0.0M
2021-05-04 5.94 5.94 5.90 5.94 0.0M
2021-05-03 5.94 5.94 5.92 5.94 0.0M
2021-04-30 5.88 5.96 5.88 5.90 0.0M
2021-04-29 5.88 5.96 5.88 5.94 0.0M
2021-04-28 5.96 5.96 5.88 5.88 0.0M
2021-04-27 5.90 5.96 5.90 5.92 0.0M
2021-04-26 5.90 5.94 5.88 5.88 0.0M
2021-04-23 5.92 5.96 5.90 5.94 0.0M
2021-04-22 5.88 5.92 5.86 5.90 0.0M
2021-04-21 5.86 5.92 5.86 5.88 0.0M
2021-04-20 5.94 5.94 5.82 5.82 0.0M
2021-04-19 5.88 5.94 5.88 5.92 0.0M
2021-04-16 5.90 5.96 5.86 5.86 0.0M
2021-04-15 5.96 5.96 5.88 5.88 0.0M
2021-04-14 5.94 5.96 5.94 5.96 0.0M
2021-04-13 5.92 5.96 5.90 5.96 0.0M
2021-04-12 5.96 5.96 5.94 5.94 0.0M
2021-04-09 5.94 5.96 5.92 5.96 0.0M
2021-04-08 5.96 5.96 5.94 5.96 0.0M
2021-04-07 5.96 5.96 5.94 5.96 0.0M
2021-04-06 5.96 5.96 5.92 5.94 0.0M
2021-04-01 5.90 5.96 5.90 5.96 0.0M
2021-03-31 5.90 5.96 5.90 5.90 0.0M
2021-03-30 5.96 5.96 5.80 5.90 0.0M
2021-03-29 5.98 6.10 5.92 5.94 0.0M
2021-03-26 5.76 5.98 5.76 5.96 0.0M
2021-03-25 5.74 5.84 5.74 5.76 0.0M
2021-03-24 5.80 5.84 5.80 5.84 0.0M
2021-03-23 5.94 5.94 5.80 5.80 0.0M
2021-03-22 5.90 5.94 5.84 5.92 0.0M
2021-03-19 5.90 5.92 5.76 5.76 0.0M
2021-03-18 5.88 5.90 5.80 5.82 0.0M
2021-03-17 5.90 5.92 5.84 5.86 0.0M
2021-03-16 5.90 5.90 5.86 5.90 0.0M
2021-03-15 5.94 5.94 5.84 5.90 0.0M
2021-03-12 5.92 5.94 5.86 5.94 0.0M
2021-03-11 5.90 5.90 5.88 5.90 0.0M
2021-03-10 5.90 5.90 5.82 5.88 0.0M
2021-03-09 5.90 5.94 5.84 5.90 0.0M
2021-03-08 5.94 5.94 5.90 5.90 0.0M
2021-03-05 5.96 6.00 5.94 5.94 0.0M
2021-03-04 6.00 6.00 5.94 5.94 0.0M
2021-03-03 6.04 6.04 5.96 6.00 0.0M
2021-03-02 6.04 6.04 5.96 6.00 0.0M
2021-03-01 6.04 6.14 5.92 5.92 0.0M
2021-02-26 6.12 6.12 5.86 6.02 0.0M
2021-02-25 6.14 6.14 6.00 6.12 0.0M
2021-02-24 5.88 6.20 5.84 6.04 0.0M
2021-02-23 5.68 5.74 5.68 5.70 0.0M
2021-02-22 5.84 5.84 5.74 5.78 0.0M
2021-02-19 5.76 5.80 5.76 5.80 0.0M
2021-02-18 5.68 5.74 5.68 5.74 0.0M
2021-02-17 5.80 5.80 5.68 5.68 0.0M
2021-02-16 5.78 5.78 5.78 5.78 0.0M
2021-02-15 5.70 5.78 5.68 5.78 0.0M
2021-02-12 5.74 5.74 5.64 5.66 0.0M
2021-02-11 5.64 5.74 5.62 5.70 0.0M
2021-02-10 5.60 5.74 5.60 5.64 0.0M
2021-02-09 5.68 5.76 5.60 5.64 0.0M
2021-02-08 5.78 5.82 5.66 5.66 0.0M
2021-02-05 5.78 5.78 5.72 5.72 0.0M
2021-02-04 5.64 5.80 5.64 5.76 0.0M
2021-02-03 5.80 5.84 5.60 5.60 0.0M
2021-02-02 5.66 5.68 5.58 5.60 0.0M
2021-02-01 5.52 5.54 5.50 5.50 0.0M
2021-01-29 5.42 5.50 5.40 5.48 0.0M
2021-01-28 5.50 5.50 5.46 5.50 0.0M
2021-01-27 5.58 5.58 5.42 5.52 0.0M
2021-01-26 5.58 5.68 5.54 5.68 0.0M
2021-01-25 5.70 5.72 5.54 5.60 0.0M
2021-01-22 5.76 5.78 5.60 5.70 0.0M
2021-01-21 5.62 5.72 5.62 5.64 0.0M
2021-01-20 5.78 5.78 5.62 5.62 0.0M
2021-01-19 5.80 5.80 5.68 5.70 0.0M
2021-01-18 5.80 5.84 5.70 5.70 0.0M
2021-01-15 5.84 5.86 5.72 5.86 0.0M
2021-01-14 5.82 5.84 5.80 5.84 0.0M
2021-01-13 5.84 5.88 5.80 5.80 0.0M
2021-01-12 5.82 5.90 5.80 5.80 0.0M
2021-01-11 5.90 5.90 5.84 5.84 0.0M
2021-01-08 5.90 5.92 5.82 5.90 0.0M
2021-01-07 5.96 5.98 5.84 5.86 0.0M
2021-01-06 5.98 5.98 5.92 5.96 0.0M
2021-01-05 5.92 5.98 5.86 5.98 0.0M
2021-01-04 5.94 5.94 5.86 5.92 0.0M