Vipshop

VIPS
🏛️ ドイツ →
15.50
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
2021-12-30 6.60 6.85 6.60 6.70 0.0M
2021-12-29 6.90 7.00 6.60 6.60 0.0M
2021-12-28 7.20 7.20 6.80 7.00 0.0M
2021-12-27 7.50 7.50 7.20 7.20 0.0M
2021-12-23 7.40 7.60 7.30 7.55 0.0M
2021-12-22 7.40 7.45 7.20 7.40 0.0M
2021-12-21 7.20 7.50 7.15 7.50 0.0M
2021-12-20 7.25 7.30 7.05 7.20 0.0M
2021-12-17 7.50 7.60 7.25 7.35 0.0M
2021-12-16 7.80 8.05 7.60 7.60 0.0M
2021-12-15 7.80 7.85 7.55 7.55 0.0M
2021-12-14 8.00 8.05 7.80 8.00 0.0M
2021-12-13 8.30 8.30 7.75 7.75 0.0M
2021-12-10 8.35 8.40 8.10 8.10 0.0M
2021-12-09 8.70 8.80 8.25 8.25 0.0M
2021-12-08 8.80 8.85 8.65 8.70 0.0M
2021-12-07 8.20 8.95 8.20 8.95 0.0M
2021-12-06 8.10 8.25 7.75 8.05 0.0M
2021-12-03 8.85 8.85 8.00 8.00 0.0M
2021-12-02 8.50 8.90 8.50 8.90 0.0M
2021-12-01 8.65 8.80 8.50 8.50 0.0M
2021-11-30 8.50 8.65 8.25 8.65 0.0M
2021-11-29 8.80 8.85 8.45 8.55 0.0M
2021-11-26 9.05 9.05 8.45 8.45 0.0M
2021-11-25 9.15 9.20 9.10 9.15 0.0M
2021-11-24 8.65 9.35 8.60 9.35 0.0M
2021-11-23 8.85 9.00 8.50 8.55 0.0M
2021-11-22 8.95 9.00 8.55 8.85 0.0M
2021-11-19 9.10 9.10 8.70 8.95 0.0M
2021-11-18 10.70 10.70 8.80 8.90 0.0M
2021-11-17 11.10 11.20 10.60 10.80 0.0M
2021-11-16 11.60 11.70 11.00 11.20 0.0M
2021-11-15 11.20 11.80 11.10 11.30 0.0M
2021-11-12 10.90 11.30 10.90 11.30 0.0M
2021-11-11 10.20 11.00 10.20 11.00 0.0M
2021-11-10 10.00 10.60 10.00 10.30 0.0M
2021-11-09 9.85 10.10 9.75 10.10 0.0M
2021-11-08 9.50 9.85 9.50 9.80 0.0M
2021-11-05 9.70 9.90 9.45 9.55 0.0M
2021-11-04 10.10 10.20 9.70 9.80 0.0M
2021-11-03 9.90 10.20 9.70 9.90 0.0M
2021-11-02 10.10 10.30 9.85 9.85 0.0M
2021-11-01 9.60 10.30 9.60 10.30 0.0M
2021-10-29 9.75 9.85 9.50 9.55 0.0M
2021-10-28 10.00 10.10 10.00 10.00 0.0M
2021-10-27 10.20 10.30 9.90 10.10 0.0M
2021-10-26 10.70 10.70 9.95 10.30 0.0M
2021-10-25 10.80 11.10 10.40 10.60 0.0M
2021-10-22 11.00 11.20 10.70 10.80 0.0M
2021-10-21 10.60 11.10 10.60 11.10 0.0M
2021-10-20 10.70 11.30 10.70 10.90 0.0M
2021-10-19 9.95 10.70 9.95 10.70 0.0M
2021-10-18 9.85 10.00 9.80 10.00 0.0M
2021-10-15 9.80 10.10 9.80 9.85 0.0M
2021-10-14 10.30 10.30 9.70 9.75 0.0M
2021-10-13 9.75 10.20 9.75 10.10 0.0M
2021-10-12 9.70 10.00 9.30 9.80 0.0M
2021-10-11 9.95 10.20 9.65 9.65 0.0M
2021-10-08 9.65 10.00 9.55 9.75 0.0M
2021-10-07 9.15 9.80 9.15 9.60 0.0M
2021-10-06 8.95 9.20 8.90 9.20 0.0M
2021-10-05 9.00 9.15 8.90 8.95 0.0M
2021-10-04 9.40 9.40 8.95 9.00 0.0M
2021-10-01 9.60 9.70 9.20 9.30 0.0M
2021-09-30 9.50 9.80 9.45 9.80 0.0M
2021-09-29 9.90 9.90 9.40 9.50 0.0M
2021-09-28 10.20 10.30 9.70 9.80 0.0M
2021-09-27 10.50 10.50 9.60 10.30 0.0M
2021-09-24 10.30 10.30 9.85 10.10 0.0M
2021-09-23 10.90 11.00 9.70 10.20 0.0M
2021-09-22 10.60 10.90 10.60 10.70 0.0M
2021-09-21 10.20 10.90 10.20 10.40 0.0M
2021-09-20 10.60 10.80 10.20 10.20 0.0M
2021-09-17 11.00 11.20 10.70 11.00 0.0M
2021-09-16 11.20 11.50 10.60 10.80 0.0M
2021-09-15 11.40 11.50 10.80 11.20 0.0M
2021-09-14 11.90 11.90 11.30 11.30 0.0M
2021-09-13 12.40 12.40 11.90 12.00 0.0M
2021-09-10 12.80 13.00 12.40 12.50 0.0M
2021-09-09 12.60 13.00 12.40 12.90 0.0M
2021-09-08 13.20 13.20 12.50 12.80 0.0M
2021-09-07 13.10 13.80 13.10 13.50 0.0M
2021-09-06 13.00 13.10 13.00 13.10 0.0M
2021-09-03 13.20 13.30 12.70 13.00 0.0M
2021-09-02 13.60 13.90 13.10 13.30 0.0M
2021-09-01 12.60 13.90 12.60 13.60 0.0M
2021-08-31 12.10 12.60 12.00 12.50 0.0M
2021-08-30 12.20 12.50 11.90 12.10 0.0M
2021-08-27 12.60 12.70 12.10 12.20 0.0M
2021-08-26 13.10 13.10 12.50 12.50 0.0M
2021-08-25 13.30 13.30 12.90 13.20 0.0M
2021-08-24 12.00 13.40 12.00 13.00 0.0M
2021-08-23 11.30 12.00 11.20 12.00 0.0M
2021-08-20 11.30 12.00 10.90 11.10 0.0M
2021-08-19 12.10 12.10 11.10 11.20 0.0M
2021-08-18 12.80 13.00 11.60 12.30 0.0M
2021-08-17 13.10 13.10 11.80 12.70 0.0M
2021-08-16 13.70 13.70 13.10 13.10 0.0M
2021-08-13 14.30 14.30 13.60 13.70 0.0M
2021-08-12 14.60 14.80 14.00 14.40 0.0M
2021-08-11 14.90 14.90 14.60 14.60 0.0M
2021-08-10 15.00 15.30 14.80 14.80 0.0M
2021-08-09 14.70 15.30 14.70 15.00 0.0M
2021-08-06 14.90 14.90 14.70 14.70 0.0M
2021-08-05 14.90 15.10 14.80 15.10 0.0M
2021-08-04 14.60 15.00 14.60 15.00 0.0M
2021-08-03 14.30 14.60 13.90 14.60 0.0M
2021-08-02 14.10 14.50 14.00 14.40 0.0M
2021-07-30 13.90 14.30 13.60 14.30 0.0M
2021-07-29 14.40 14.90 14.10 14.20 0.0M
2021-07-28 13.30 14.90 13.20 14.30 0.0M
2021-07-27 13.90 13.90 12.80 13.40 0.0M
2021-07-26 14.30 14.60 13.20 14.00 0.0M
2021-07-23 15.30 15.30 14.10 14.70 0.0M
2021-07-22 15.40 15.60 15.10 15.40 0.0M
2021-07-21 15.40 15.60 15.00 15.50 0.0M
2021-07-20 15.30 15.40 15.00 15.00 0.0M
2021-07-19 15.70 15.70 14.80 15.10 0.0M
2021-07-16 16.60 16.80 15.50 15.50 0.0M
2021-07-15 16.30 16.90 16.30 16.40 0.0M
2021-07-14 16.40 16.80 16.30 16.50 0.0M
2021-07-13 15.80 16.70 15.80 16.50 0.0M
2021-07-12 15.60 16.10 15.40 15.80 0.0M
2021-07-09 15.40 15.80 15.40 15.80 0.0M
2021-07-08 15.40 15.60 14.20 15.60 0.0M
2021-07-07 15.70 16.00 15.10 15.30 0.0M
2021-07-06 16.00 16.00 15.30 15.80 0.0M
2021-07-05 16.10 16.10 15.70 16.10 0.0M
2021-07-02 16.20 16.30 15.90 16.20 0.0M
2021-07-01 17.10 17.30 16.00 16.40 0.0M
2021-06-30 17.00 17.40 16.70 17.20 0.0M
2021-06-29 16.20 17.00 16.00 17.00 0.0M
2021-06-28 16.30 16.90 15.80 16.40 0.0M
2021-06-25 16.80 17.30 15.90 16.20 0.0M
2021-06-24 15.40 16.90 15.30 16.90 0.0M
2021-06-23 14.70 15.60 14.60 15.10 0.0M
2021-06-22 14.80 15.20 14.40 14.60 0.0M
2021-06-21 16.10 16.40 14.30 14.90 0.0M
2021-06-18 16.80 17.30 15.70 16.00 0.0M
2021-06-17 17.10 17.50 16.20 16.60 0.0M
2021-06-16 17.40 17.40 16.80 17.00 0.0M
2021-06-15 18.20 18.20 17.20 17.40 0.0M
2021-06-14 18.40 18.70 18.10 18.30 0.0M
2021-06-11 18.10 18.60 18.10 18.50 0.0M
2021-06-10 18.50 19.00 18.30 18.50 0.0M
2021-06-09 17.30 18.90 17.10 18.10 0.0M
2021-06-08 17.80 18.10 17.30 17.50 0.0M
2021-06-07 19.30 19.40 16.80 17.80 0.0M
2021-06-04 19.10 19.40 18.90 19.30 0.0M
2021-06-03 19.50 19.50 18.70 19.40 0.0M
2021-06-02 19.80 20.40 19.20 19.50 0.0M
2021-06-01 19.30 19.90 19.30 19.90 0.0M
2021-05-31 19.00 19.20 19.00 19.20 0.0M
2021-05-28 18.70 19.20 18.40 18.80 0.0M
2021-05-27 18.50 18.90 18.20 18.70 0.0M
2021-05-26 19.00 19.10 18.10 18.50 0.0M
2021-05-25 19.20 19.80 18.60 19.00 0.0M
2021-05-24 18.80 19.40 18.60 19.00 0.0M
2021-05-21 18.30 18.80 18.00 18.40 0.0M
2021-05-20 17.90 18.60 17.80 18.40 0.0M
2021-05-19 20.20 20.20 17.70 18.20 0.0M
2021-05-18 20.20 20.60 19.20 20.60 0.0M
2021-05-17 20.80 21.20 19.80 19.80 0.0M
2021-05-14 20.20 21.00 20.00 21.00 0.0M
2021-05-13 21.20 21.20 20.00 20.00 0.0M
2021-05-12 21.40 21.80 21.00 21.40 0.0M
2021-05-11 21.20 21.40 19.70 21.40 0.0M
2021-05-10 23.00 23.00 20.80 21.00 0.0M
2021-05-07 24.20 24.40 23.40 23.40 0.0M
2021-05-06 24.60 24.60 24.00 24.40 0.0M
2021-05-05 24.60 25.20 24.20 25.20 0.0M
2021-05-04 25.40 25.40 23.80 23.80 0.0M
2021-05-03 25.80 26.00 25.60 25.60 0.0M
2021-04-30 25.40 25.80 25.00 25.80 0.0M
2021-04-29 26.60 26.60 25.00 25.80 0.0M
2021-04-28 27.40 28.00 26.20 26.40 0.0M
2021-04-27 26.80 28.00 26.60 28.00 0.0M
2021-04-26 26.40 26.80 26.00 26.60 0.0M
2021-04-23 24.80 26.60 24.80 26.60 0.0M
2021-04-22 24.60 25.40 24.20 24.80 0.0M
2021-04-21 22.40 24.80 22.00 24.80 0.0M
2021-04-20 24.00 24.00 21.80 22.60 0.0M
2021-04-19 24.20 24.20 23.80 24.00 0.0M
2021-04-16 23.40 23.80 22.80 23.40 0.0M
2021-04-15 23.40 24.20 22.80 22.80 0.0M
2021-04-14 22.80 24.00 22.60 23.60 0.0M
2021-04-13 22.40 23.60 21.60 23.00 0.0M
2021-04-12 24.00 24.80 22.20 22.20 0.0M
2021-04-09 24.80 25.20 23.60 23.60 0.0M
2021-04-08 25.20 25.80 24.40 24.40 0.0M
2021-04-07 26.80 26.80 25.00 25.00 0.0M
2021-04-06 24.60 27.00 24.40 26.60 0.0M
2021-04-01 25.60 26.80 25.20 25.80 0.0M
2021-03-31 27.00 28.60 25.40 25.80 0.0M
2021-03-30 23.80 27.80 23.80 27.00 0.0M
2021-03-29 26.20 28.40 24.00 24.60 0.0M
2021-03-26 27.20 30.00 21.40 26.80 0.0M
2021-03-25 30.60 31.80 26.60 27.00 0.0M
2021-03-24 38.40 39.60 29.80 30.80 0.0M
2021-03-23 37.80 39.00 37.20 38.60 0.0M
2021-03-22 37.20 38.60 36.40 37.20 0.0M
2021-03-19 37.00 38.40 37.00 38.40 0.0M
2021-03-18 37.60 37.80 36.20 37.20 0.0M
2021-03-17 36.20 36.80 35.40 36.80 0.0M
2021-03-16 36.00 36.20 35.60 36.20 0.0M
2021-03-15 34.60 35.60 34.40 34.40 0.0M
2021-03-12 35.60 35.60 35.00 35.20 0.0M
2021-03-11 35.80 35.80 35.20 35.80 0.0M
2021-03-10 35.60 35.60 34.40 35.60 0.0M
2021-03-09 34.40 35.00 34.00 35.00 0.0M
2021-03-08 34.40 34.60 33.60 33.80 0.0M
2021-03-05 31.60 34.60 31.60 34.60 0.0M
2021-03-04 33.40 33.80 31.60 31.60 0.0M
2021-03-03 33.00 33.40 32.60 32.60 0.0M
2021-03-02 32.60 32.60 32.00 32.40 0.0M
2021-03-01 30.80 33.00 30.80 32.60 0.0M
2021-02-26 30.60 32.20 30.60 31.20 0.0M
2021-02-25 30.40 31.60 29.80 31.60 0.0M
2021-02-24 30.40 30.40 28.40 28.60 0.0M
2021-02-23 30.40 30.40 27.80 29.80 0.0M
2021-02-22 30.20 30.20 28.60 29.40 0.0M
2021-02-19 28.20 31.00 28.20 30.00 0.0M
2021-02-18 29.00 29.00 27.00 27.40 0.0M
2021-02-17 27.40 28.80 27.40 28.80 0.0M
2021-02-16 27.40 28.00 27.40 28.00 0.0M
2021-02-15 27.40 27.60 27.40 27.40 0.0M
2021-02-12 27.60 28.00 27.40 27.40 0.0M
2021-02-11 27.80 28.40 27.80 28.20 0.0M
2021-02-10 27.20 28.60 27.20 28.00 0.0M
2021-02-09 28.40 28.40 27.00 27.80 0.0M
2021-02-08 27.60 27.60 26.60 27.60 0.0M
2021-02-05 28.00 28.40 27.00 27.40 0.0M
2021-02-04 27.20 28.20 26.80 28.20 0.0M
2021-02-03 26.40 27.60 26.20 27.00 0.0M
2021-02-02 25.00 26.00 24.80 25.60 0.0M
2021-02-01 22.80 23.40 22.80 23.40 0.0M
2021-01-29 22.40 22.40 22.40 22.40 0.0M
2021-01-28 22.60 23.20 22.00 23.20 0.0M
2021-01-27 23.00 23.00 23.00 23.00 0.0M
2021-01-26 24.20 24.20 23.60 23.60 0.0M
2021-01-25 24.40 24.60 23.80 23.80 0.0M
2021-01-22 24.20 24.20 23.80 24.00 0.0M
2021-01-20 25.00 25.00 24.80 25.00 0.0M
2021-01-19 23.80 25.40 23.40 25.20 0.0M
2021-01-18 23.00 23.40 22.60 23.40 0.0M
2021-01-15 23.00 23.40 22.60 23.40 0.0M
2021-01-14 23.40 23.40 20.40 23.40 0.0M
2021-01-13 24.00 24.00 23.00 23.00 0.0M
2021-01-12 24.40 24.80 24.00 24.00 0.0M
2021-01-11 24.40 24.40 24.00 24.40 0.0M
2021-01-08 23.60 24.20 23.00 24.20 0.0M
2021-01-07 23.20 23.60 23.00 23.40 0.0M
2021-01-06 23.40 23.80 23.20 23.20 0.0M
2021-01-05 23.40 23.60 23.00 23.60 0.0M
2021-01-04 22.60 23.60 22.60 22.80 0.0M