ビシェイ・プレシジョン・グループ (VPG)

VPG
🏛️ アメリカ →
31.73
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
2023-12-29 33.79 34.50 33.79 34.07 0.1M
2023-12-28 33.30 33.77 33.30 33.62 0.1M
2023-12-27 33.53 33.60 33.30 33.46 0.0M
2023-12-26 33.22 33.60 33.22 33.45 0.0M
2023-12-22 33.18 33.73 33.18 33.22 0.0M
2023-12-21 32.86 33.09 32.59 32.98 0.1M
2023-12-20 32.10 32.98 31.92 32.45 0.1M
2023-12-19 31.60 32.48 31.56 32.26 0.1M
2023-12-18 31.57 31.79 31.15 31.54 0.1M
2023-12-15 32.20 32.45 31.07 31.38 0.2M
2023-12-14 31.99 32.42 31.53 32.16 0.2M
2023-12-13 30.62 31.47 30.26 31.45 0.2M
2023-12-12 30.85 31.08 30.54 30.74 0.1M
2023-12-11 30.80 31.12 30.80 31.03 0.1M
2023-12-08 30.63 31.08 30.52 30.74 0.1M
2023-12-07 30.69 30.78 30.38 30.77 0.1M
2023-12-06 30.60 30.70 30.40 30.48 0.1M
2023-12-05 31.14 31.77 30.40 30.40 0.0M
2023-12-04 30.86 31.27 30.84 31.11 0.1M
2023-12-01 30.33 31.24 30.28 30.99 0.1M
2023-11-30 30.76 30.94 30.46 30.49 0.1M
2023-11-29 30.58 31.00 30.58 30.76 0.0M
2023-11-28 30.45 30.66 30.31 30.32 0.0M
2023-11-27 30.58 31.04 30.58 30.65 0.0M
2023-11-24 30.15 30.81 30.15 30.80 0.0M
2023-11-22 30.40 30.82 30.25 30.29 0.0M
2023-11-21 30.21 30.30 30.09 30.23 0.0M
2023-11-20 30.27 30.56 30.06 30.46 0.1M
2023-11-17 30.18 30.32 29.97 30.29 0.1M
2023-11-16 29.98 30.61 29.54 29.85 0.1M
2023-11-15 29.84 30.19 29.63 29.82 0.1M
2023-11-14 29.45 29.75 29.22 29.62 0.0M
2023-11-13 28.07 28.69 27.94 28.67 0.1M
2023-11-10 28.20 28.37 27.97 28.04 0.1M
2023-11-09 28.69 28.82 28.02 28.20 0.1M
2023-11-08 28.66 29.13 28.44 28.70 0.1M
2023-11-07 29.45 30.28 28.50 28.62 0.1M
2023-11-06 31.49 31.86 31.29 31.79 0.1M
2023-11-03 31.16 31.99 31.09 31.63 0.1M
2023-11-02 30.55 30.90 30.27 30.67 0.1M
2023-11-01 29.75 30.74 29.75 30.19 0.1M
2023-10-31 30.17 30.17 29.60 29.92 0.1M
2023-10-30 30.64 30.73 29.73 29.98 0.0M
2023-10-27 30.96 31.40 30.18 30.28 0.0M
2023-10-26 31.03 31.14 30.77 30.99 0.0M
2023-10-25 30.65 31.15 30.65 30.89 0.0M
2023-10-24 31.58 31.58 31.02 31.02 0.0M
2023-10-23 31.64 31.91 31.26 31.26 0.0M
2023-10-20 31.90 32.09 31.60 31.83 0.0M
2023-10-19 31.88 32.17 31.76 31.78 0.0M
2023-10-18 32.24 32.24 31.85 32.01 0.0M
2023-10-17 32.08 32.85 32.08 32.61 0.0M
2023-10-16 31.37 32.49 31.37 32.32 0.1M
2023-10-13 32.98 32.98 31.03 31.18 0.0M
2023-10-12 33.70 33.70 32.92 32.96 0.1M
2023-10-11 33.60 34.01 33.43 33.54 0.0M
2023-10-10 33.48 34.22 33.47 33.70 0.0M
2023-10-09 32.97 33.45 32.91 33.15 0.0M
2023-10-06 32.98 33.42 32.98 33.26 0.0M
2023-10-05 33.24 33.37 32.97 33.12 0.1M
2023-10-04 33.01 33.85 32.91 33.22 0.0M
2023-10-03 33.34 33.96 32.96 32.96 0.0M
2023-10-02 33.28 33.93 33.19 33.51 0.0M
2023-09-29 34.17 34.17 33.31 33.58 0.0M
2023-09-28 33.65 34.10 33.54 34.09 0.0M
2023-09-27 33.18 33.64 33.18 33.48 0.0M
2023-09-26 33.90 33.90 32.70 33.00 0.0M
2023-09-25 32.78 33.40 32.71 33.27 0.0M
2023-09-22 32.88 33.66 32.79 32.84 0.0M
2023-09-21 32.69 32.92 32.41 32.70 0.0M
2023-09-20 33.76 33.83 32.68 32.68 0.0M
2023-09-19 33.77 33.78 33.43 33.52 0.0M
2023-09-18 33.82 34.15 33.63 33.69 0.0M
2023-09-15 33.94 34.57 33.54 33.83 0.1M
2023-09-14 33.86 34.15 33.67 33.93 0.0M
2023-09-13 33.83 33.92 33.44 33.44 0.0M
2023-09-12 33.87 34.05 33.63 33.77 0.0M
2023-09-11 34.56 34.70 33.87 33.87 0.0M
2023-09-08 34.37 34.65 34.17 34.47 0.0M
2023-09-07 35.01 35.15 34.58 34.78 0.1M
2023-09-06 35.81 35.88 35.03 35.14 0.0M
2023-09-05 36.13 36.13 35.21 35.64 0.0M
2023-09-01 36.42 36.86 36.37 36.38 0.0M
2023-08-31 36.69 36.93 35.57 36.02 0.1M
2023-08-30 35.66 36.88 35.36 36.75 0.1M
2023-08-29 35.44 35.80 34.65 35.70 0.0M
2023-08-28 34.85 35.71 34.85 35.37 0.0M
2023-08-25 34.78 34.99 34.03 34.67 0.0M
2023-08-24 34.62 34.92 34.39 34.75 0.0M
2023-08-23 34.55 35.10 34.30 34.77 0.0M
2023-08-22 34.88 34.99 34.31 34.33 0.0M
2023-08-21 34.93 35.25 34.84 34.85 0.0M
2023-08-18 34.86 35.40 34.86 35.05 0.0M
2023-08-17 35.20 35.36 35.00 35.17 0.0M
2023-08-16 35.60 35.78 34.93 34.96 0.0M
2023-08-15 35.81 35.90 35.45 35.57 0.0M
2023-08-14 36.45 36.55 35.96 36.16 0.0M
2023-08-11 36.38 36.62 36.28 36.55 0.0M
2023-08-10 35.77 36.69 35.57 36.52 0.0M
2023-08-09 37.00 37.00 35.48 35.61 0.0M
2023-08-08 37.87 38.07 36.03 37.32 0.0M
2023-08-07 37.37 37.81 37.01 37.45 0.0M
2023-08-04 37.74 38.17 37.06 37.14 0.1M
2023-08-03 36.89 38.29 36.89 37.83 0.0M
2023-08-02 37.17 37.62 36.97 37.06 0.0M
2023-08-01 37.66 38.38 37.44 37.63 0.0M
2023-07-31 37.00 37.76 37.00 37.41 0.0M
2023-07-28 37.28 37.52 36.99 37.00 0.0M
2023-07-27 37.80 37.80 36.76 37.05 0.1M
2023-07-26 36.90 37.52 36.90 37.41 0.0M
2023-07-25 36.88 37.31 36.87 36.90 0.0M
2023-07-24 37.74 37.83 36.79 36.88 0.0M
2023-07-21 38.56 38.56 37.45 37.56 0.1M
2023-07-20 37.77 38.29 37.50 38.29 0.0M
2023-07-19 37.60 37.86 37.32 37.66 0.1M
2023-07-18 37.23 37.80 37.07 37.67 0.1M
2023-07-17 36.62 37.22 36.59 37.07 0.0M
2023-07-14 36.63 36.64 36.03 36.58 0.0M
2023-07-13 37.04 37.04 36.55 36.63 0.0M
2023-07-12 36.90 37.34 36.75 36.80 0.1M
2023-07-11 36.56 36.75 35.91 36.24 0.0M
2023-07-10 35.70 36.49 35.58 36.35 0.0M
2023-07-07 35.94 36.46 35.84 35.88 0.0M
2023-07-06 36.09 36.27 35.59 35.94 0.0M
2023-07-05 37.68 37.68 36.29 36.37 0.1M
2023-07-03 37.17 37.84 37.17 37.71 0.0M
2023-06-30 37.28 37.61 37.09 37.15 0.0M
2023-06-29 36.09 37.30 36.09 36.92 0.0M
2023-06-28 36.15 37.48 35.83 36.00 0.0M
2023-06-27 35.94 36.55 35.63 36.26 0.2M
2023-06-26 36.25 36.61 35.74 36.01 0.1M
2023-06-23 36.40 36.65 35.92 36.37 0.1M
2023-06-22 36.93 36.93 36.48 36.78 0.0M
2023-06-21 36.85 37.38 36.50 37.05 0.0M
2023-06-20 37.67 37.67 36.98 37.03 0.0M
2023-06-16 38.00 38.00 37.29 37.86 0.1M
2023-06-15 36.79 38.11 36.72 38.06 0.1M
2023-06-14 36.90 37.31 36.50 37.00 0.1M
2023-06-13 36.98 37.34 36.85 36.90 0.0M
2023-06-12 36.94 37.20 36.60 36.86 0.0M
2023-06-09 36.98 37.22 36.60 36.78 0.0M
2023-06-08 36.64 37.15 36.64 37.07 0.0M
2023-06-07 35.89 37.06 35.89 36.75 0.1M
2023-06-06 34.81 35.91 34.81 35.76 0.1M
2023-06-05 35.60 35.62 34.74 34.81 0.0M
2023-06-02 34.46 35.87 34.22 35.73 0.1M
2023-06-01 34.89 34.96 34.15 34.19 0.1M
2023-05-31 34.28 34.95 33.97 34.92 0.1M
2023-05-30 35.24 35.39 34.44 34.48 0.1M
2023-05-26 35.05 35.76 35.03 35.09 0.0M
2023-05-25 35.79 35.89 35.00 35.04 0.0M
2023-05-24 36.04 36.04 35.21 35.61 0.0M
2023-05-23 36.09 36.69 35.88 36.22 0.1M
2023-05-22 35.48 35.97 35.13 35.71 0.0M
2023-05-19 34.88 35.55 34.88 35.41 0.1M
2023-05-18 34.22 34.66 33.90 34.45 0.1M
2023-05-17 33.72 34.55 33.72 34.22 0.0M
2023-05-16 33.91 33.91 33.22 33.25 0.0M
2023-05-15 33.14 34.21 32.86 33.87 0.1M
2023-05-12 33.97 34.08 33.03 33.14 0.1M
2023-05-11 33.21 34.10 33.21 33.89 0.1M
2023-05-10 35.42 35.42 31.97 33.49 0.1M
2023-05-09 36.24 37.19 34.71 35.53 0.2M
2023-05-08 38.50 38.83 38.40 38.52 0.0M
2023-05-05 38.48 38.69 38.44 38.49 0.0M
2023-05-04 38.56 38.56 37.73 38.00 0.0M
2023-05-03 38.26 39.09 38.26 38.55 0.0M
2023-05-02 38.14 38.35 37.42 38.06 0.1M
2023-05-01 37.62 38.41 37.49 38.20 0.1M
2023-04-28 37.67 38.08 37.41 37.54 0.0M
2023-04-27 37.52 37.93 37.52 37.65 0.0M
2023-04-26 37.76 37.76 37.14 37.53 0.0M
2023-04-25 38.90 39.00 37.78 37.83 0.0M
2023-04-24 38.90 39.35 38.90 39.03 0.0M
2023-04-21 39.04 39.20 38.55 39.03 0.0M
2023-04-20 39.57 39.97 38.98 39.04 0.0M
2023-04-19 39.83 40.04 39.63 39.94 0.0M
2023-04-18 40.93 41.25 39.89 40.22 0.1M
2023-04-17 41.09 41.24 40.58 40.88 0.1M
2023-04-14 41.56 41.75 40.78 41.13 0.1M
2023-04-13 41.20 41.32 40.69 41.23 0.0M
2023-04-12 41.29 41.63 40.88 41.06 0.0M
2023-04-11 40.98 41.64 40.80 40.87 0.0M
2023-04-10 39.79 40.95 39.79 40.76 0.1M
2023-04-06 40.24 40.32 40.02 40.06 0.0M
2023-04-05 40.57 40.57 39.63 40.13 0.1M
2023-04-04 41.84 41.84 40.53 40.78 0.1M
2023-04-03 41.75 41.82 41.00 41.82 0.0M
2023-03-31 40.86 41.85 40.86 41.76 0.1M
2023-03-30 41.14 41.19 40.47 40.76 0.1M
2023-03-29 40.08 40.90 39.96 40.90 0.1M
2023-03-28 39.88 40.11 39.52 39.78 0.0M
2023-03-27 40.18 40.26 39.80 40.03 0.0M
2023-03-24 39.48 40.06 39.48 39.75 0.0M
2023-03-23 39.85 40.45 39.35 39.96 0.1M
2023-03-22 40.79 41.01 39.66 39.73 0.0M
2023-03-21 40.62 41.18 40.26 40.89 0.0M
2023-03-20 39.97 40.94 39.97 40.20 0.0M
2023-03-17 40.94 41.04 39.59 39.76 0.1M
2023-03-16 40.34 41.90 40.00 41.10 0.0M
2023-03-15 41.79 41.79 40.00 40.76 0.1M
2023-03-14 42.93 43.00 42.06 42.43 0.1M
2023-03-13 42.27 42.86 41.92 42.45 0.1M
2023-03-10 43.85 44.00 42.71 42.88 0.1M
2023-03-09 44.11 44.38 43.75 43.85 0.0M
2023-03-08 44.14 44.26 43.65 43.98 0.0M
2023-03-07 44.17 44.32 43.67 44.09 0.1M
2023-03-06 44.77 44.80 43.95 44.03 0.1M
2023-03-03 44.54 44.79 43.78 44.64 0.1M
2023-03-02 45.00 45.00 43.83 44.32 0.1M
2023-03-01 43.95 45.69 43.92 45.38 0.1M
2023-02-28 43.53 43.91 43.41 43.60 0.1M
2023-02-27 44.14 44.52 43.51 43.55 0.0M
2023-02-24 44.10 44.14 43.01 43.67 0.1M
2023-02-23 44.99 44.99 44.35 44.56 0.1M
2023-02-22 44.00 44.72 43.81 44.18 0.1M
2023-02-21 42.01 42.98 41.82 42.88 0.1M
2023-02-17 41.41 42.68 40.80 42.36 0.1M
2023-02-16 40.15 41.32 39.89 41.22 0.1M
2023-02-15 43.56 44.05 39.79 40.48 0.2M
2023-02-14 43.00 43.73 42.91 43.18 0.1M
2023-02-13 43.59 43.59 43.05 43.55 0.1M
2023-02-10 43.34 43.64 43.16 43.28 0.1M
2023-02-09 43.97 44.33 43.14 43.29 0.1M
2023-02-08 44.18 44.34 43.36 43.54 0.1M
2023-02-07 43.50 44.44 43.26 44.42 0.2M
2023-02-06 43.85 43.89 43.43 43.69 0.1M
2023-02-03 43.10 43.99 42.94 43.92 0.1M
2023-02-02 44.00 44.17 43.35 43.51 0.0M
2023-02-01 43.41 44.02 43.04 43.53 0.2M
2023-01-31 42.69 43.46 42.30 43.18 0.1M
2023-01-30 42.52 43.26 42.28 42.46 0.0M
2023-01-27 43.38 43.50 42.64 42.73 0.0M
2023-01-26 43.69 43.69 42.77 43.38 0.0M
2023-01-25 43.89 43.89 43.17 43.49 0.0M
2023-01-24 44.09 44.30 43.37 44.23 0.0M
2023-01-23 42.78 44.29 42.78 43.99 0.1M
2023-01-20 42.42 42.80 41.76 42.66 0.1M
2023-01-19 41.45 41.93 41.22 41.89 0.0M
2023-01-18 42.75 43.02 41.84 41.87 0.0M
2023-01-17 42.24 43.36 42.18 42.79 0.1M
2023-01-13 40.45 42.03 40.45 41.96 0.1M
2023-01-12 40.51 40.88 40.40 40.50 0.1M
2023-01-11 40.82 40.90 40.21 40.49 0.0M
2023-01-10 40.17 40.93 40.07 40.70 0.0M
2023-01-09 40.54 41.12 40.19 40.49 0.0M
2023-01-06 40.00 40.29 39.67 39.95 0.0M
2023-01-05 39.20 39.53 38.68 39.53 0.1M
2023-01-04 39.56 39.72 38.90 39.06 0.0M
2023-01-03 38.94 39.27 38.33 39.11 0.0M