Vital Energy

VTLE
🏛️ ドイツ →
14.50
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
2021-12-28 61.00 61.00 58.00 58.00 0.0M
2021-12-27 54.00 59.50 54.00 59.50 0.0M
2021-12-23 55.50 55.50 55.50 55.50 0.0M
2021-12-22 55.00 55.00 55.00 55.00 0.0M
2021-12-21 49.60 49.60 49.60 49.60 0.0M
2021-12-20 48.00 50.00 47.60 50.00 0.0M
2021-12-16 55.50 55.50 55.50 55.50 0.0M
2021-12-15 52.50 52.50 52.50 52.50 0.0M
2021-12-14 57.00 57.00 57.00 57.00 0.0M
2021-12-13 59.00 59.00 59.00 59.00 0.0M
2021-12-07 60.00 61.50 60.00 61.50 0.0M
2021-12-06 50.00 54.00 50.00 54.00 0.0M
2021-12-03 48.80 48.80 48.80 48.80 0.0M
2021-12-02 50.50 50.50 50.50 50.50 0.0M
2021-12-01 52.00 52.00 52.00 52.00 0.0M
2021-11-30 50.50 50.50 49.00 49.00 0.0M
2021-11-29 53.50 56.00 53.50 56.00 0.0M
2021-11-26 54.00 54.00 49.60 49.60 0.0M
2021-11-22 57.00 57.50 57.00 57.50 0.0M
2021-11-11 64.50 64.50 64.50 64.50 0.0M
2021-11-10 65.50 65.50 65.50 65.50 0.0M
2021-11-04 63.50 66.00 63.50 66.00 0.0M
2021-11-03 65.00 65.00 60.50 61.50 0.0M
2021-11-02 62.50 62.50 62.50 62.50 0.0M
2021-10-29 65.50 65.50 65.50 65.50 0.0M
2021-10-27 69.00 69.00 69.00 69.00 0.0M
2021-10-26 72.50 72.50 72.50 72.50 0.0M
2021-10-25 69.00 71.00 69.00 71.00 0.0M
2021-10-21 62.50 62.50 62.50 62.50 0.0M
2021-10-20 61.50 61.50 61.50 61.50 0.0M
2021-10-18 65.00 65.00 65.00 65.00 0.0M
2021-10-15 65.00 65.00 65.00 65.00 0.0M
2021-10-13 68.00 68.00 67.00 67.00 0.0M
2021-10-08 80.50 83.50 80.50 82.00 0.0M
2021-10-06 74.00 74.00 71.50 71.50 0.0M
2021-10-05 80.50 80.50 75.50 75.50 0.0M
2021-10-04 76.50 77.50 76.50 77.50 0.0M
2021-09-28 76.50 76.50 76.50 76.50 0.0M
2021-09-27 71.50 74.50 71.50 74.50 0.0M
2021-09-24 70.00 72.00 70.00 72.00 0.0M
2021-09-22 62.50 64.50 62.50 64.50 0.0M
2021-09-20 60.50 60.50 60.50 60.50 0.0M
2021-09-17 61.00 61.00 59.00 61.00 0.0M
2021-09-16 60.00 60.00 60.00 60.00 0.0M
2021-09-15 58.00 58.50 58.00 58.00 0.0M
2021-09-13 53.00 55.00 53.00 55.00 0.0M
2021-09-10 52.50 52.50 52.50 52.50 0.0M
2021-09-09 52.50 52.50 52.50 52.50 0.0M
2021-09-07 49.00 49.00 49.00 49.00 0.0M
2021-09-06 50.00 50.00 50.00 50.00 0.0M
2021-09-01 45.80 45.80 45.80 45.80 0.0M
2021-08-31 42.80 42.80 42.80 42.80 0.0M
2021-08-30 44.00 46.00 44.00 46.00 0.0M
2021-08-27 43.60 43.60 43.40 43.40 0.0M
2021-08-26 39.60 39.80 39.20 39.20 0.0M
2021-08-25 40.40 40.40 40.40 40.40 0.0M
2021-08-24 37.60 37.60 37.60 37.60 0.0M
2021-08-23 35.20 35.20 35.20 35.20 0.0M
2021-08-20 32.20 32.60 32.20 32.60 0.0M
2021-08-19 33.20 33.20 31.80 31.80 0.0M
2021-08-16 36.40 36.40 36.20 36.20 0.0M
2021-08-13 37.20 37.20 37.20 37.20 0.0M
2021-08-09 39.60 39.80 39.40 39.80 0.0M
2021-08-06 40.80 40.80 40.80 40.80 0.0M
2021-08-05 36.20 36.20 36.20 36.20 0.0M
2021-08-04 44.00 44.40 40.80 40.80 0.0M
2021-08-03 42.80 42.80 42.80 42.80 0.0M
2021-08-02 46.00 46.00 44.40 44.40 0.0M
2021-07-30 46.20 46.20 45.60 45.60 0.0M
2021-07-28 45.80 47.20 45.80 47.20 0.0M
2021-07-27 49.00 49.00 44.40 44.40 0.0M
2021-07-26 48.40 48.40 48.40 48.40 0.0M
2021-07-23 50.50 50.50 50.50 50.50 0.0M
2021-07-22 51.00 51.00 51.00 51.00 0.0M
2021-07-21 53.00 53.00 52.50 52.50 0.0M
2021-07-20 46.80 50.50 46.80 50.50 0.0M
2021-07-19 46.80 47.80 45.60 45.80 0.0M
2021-07-16 55.00 55.00 51.00 51.00 0.0M
2021-07-15 57.00 57.00 54.00 54.00 0.0M
2021-07-14 57.50 57.50 57.50 57.50 0.0M
2021-07-12 67.50 67.50 64.50 64.50 0.0M
2021-07-09 66.00 66.00 66.00 66.00 0.0M
2021-07-08 67.00 67.00 64.00 64.00 0.0M
2021-07-07 68.00 68.50 68.00 68.00 0.0M
2021-07-06 69.50 69.50 69.00 69.00 0.0M
2021-07-05 75.00 75.00 75.00 75.00 0.0M
2021-07-02 81.50 81.50 81.50 81.50 0.0M
2021-07-01 79.50 82.00 79.50 82.00 0.0M
2021-06-30 73.50 76.50 73.50 76.50 0.0M
2021-06-29 69.50 69.50 69.50 69.50 0.0M
2021-06-28 72.50 72.50 72.50 72.50 0.0M
2021-06-23 65.00 65.00 65.00 65.00 0.0M