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
2022-12-30 47.04 47.04 47.04 47.04 0.0M
2022-12-22 49.64 50.00 49.64 50.00 0.0M
2022-12-20 47.54 47.54 47.54 47.54 0.0M
2022-12-16 47.40 47.40 47.40 47.40 0.0M
2022-12-13 50.48 50.48 50.48 50.48 0.0M
2022-12-08 50.30 50.30 50.00 50.14 0.0M
2022-12-07 52.50 52.50 52.50 52.50 0.0M
2022-12-05 58.50 59.52 55.18 55.18 0.0M
2022-12-01 60.00 60.00 60.00 60.00 0.0M
2022-11-25 61.72 61.72 61.00 61.00 0.0M
2022-11-18 58.96 58.96 58.96 58.96 0.0M
2022-11-17 62.60 62.60 62.60 62.60 0.0M
2022-11-16 65.14 65.14 65.14 65.14 0.0M
2022-11-11 68.24 68.24 68.24 68.24 0.0M
2022-11-10 61.98 61.98 61.98 61.98 0.0M
2022-11-08 68.92 68.92 68.92 68.92 0.0M
2022-11-03 64.88 64.88 64.88 64.88 0.0M
2022-11-01 67.10 67.10 67.10 67.10 0.0M
2022-10-27 67.86 67.86 65.00 65.00 0.0M
2022-10-26 64.84 64.84 64.84 64.84 0.0M
2022-10-21 61.30 61.30 61.30 61.30 0.0M
2022-10-20 62.90 63.08 60.18 60.18 0.0M
2022-10-19 61.90 61.90 60.10 60.10 0.0M
2022-10-17 64.48 66.68 64.48 66.68 0.0M
2022-10-13 71.70 73.54 71.38 71.38 0.0M
2022-10-11 73.90 73.90 73.90 73.90 0.0M
2022-10-10 76.50 76.50 76.50 76.50 0.0M
2022-10-07 80.12 81.20 78.00 78.00 0.0M
2022-10-06 76.00 76.00 76.00 76.00 0.0M
2022-09-27 55.90 55.90 55.90 55.90 0.0M
2022-09-26 55.40 55.40 55.00 55.00 0.0M
2022-09-23 61.10 61.10 59.08 59.08 0.0M
2022-09-21 66.38 66.38 66.38 66.38 0.0M
2022-09-16 70.30 70.30 70.30 70.30 0.0M
2022-09-15 75.02 75.02 75.02 75.02 0.0M
2022-09-14 76.64 76.64 76.64 76.64 0.0M
2022-09-13 73.40 73.40 72.14 72.14 0.0M
2022-09-12 73.58 73.58 73.58 73.58 0.0M
2022-09-07 72.82 72.82 69.94 70.52 0.0M
2022-09-06 73.66 73.66 73.66 73.66 0.0M
2022-09-02 74.54 74.54 74.22 74.22 0.0M
2022-09-01 72.98 72.98 72.98 72.98 0.0M
2022-08-31 79.60 79.60 79.60 79.60 0.0M
2022-08-30 79.38 79.38 76.52 76.52 0.0M
2022-08-29 82.86 82.86 81.52 81.52 0.0M
2022-08-26 79.74 79.74 79.74 79.74 0.0M
2022-08-24 78.70 78.70 77.66 77.66 0.0M
2022-08-23 78.04 78.04 78.04 78.04 0.0M
2022-08-22 73.48 73.64 73.48 73.64 0.0M
2022-08-19 73.18 73.18 73.18 73.18 0.0M
2022-08-18 69.76 74.38 69.76 74.38 0.0M
2022-08-17 66.00 66.76 66.00 66.76 0.0M
2022-08-15 65.92 65.92 65.92 65.92 0.0M
2022-08-11 65.54 66.56 65.54 66.56 0.0M
2022-08-10 60.00 60.00 60.00 60.00 0.0M
2022-08-09 65.16 65.16 65.16 65.16 0.0M
2022-08-08 64.00 64.00 64.00 64.00 0.0M
2022-08-05 65.50 69.28 65.50 69.28 0.0M
2022-08-04 81.00 81.00 67.00 67.32 0.0M
2022-08-03 80.78 80.78 80.78 80.78 0.0M
2022-08-02 85.04 86.00 85.04 86.00 0.0M
2022-08-01 86.04 86.04 83.12 84.26 0.0M
2022-07-29 87.20 87.20 87.20 87.20 0.0M
2022-07-27 78.90 78.90 78.90 78.90 0.0M
2022-07-20 73.10 73.10 73.10 73.10 0.0M
2022-07-19 69.66 73.00 69.62 73.00 0.0M
2022-07-18 72.68 72.68 72.68 72.68 0.0M
2022-07-08 66.70 66.86 66.70 66.86 0.0M
2022-07-06 61.00 61.00 59.96 59.96 0.0M
2022-07-05 65.38 65.38 60.82 60.82 0.0M
2022-07-01 62.82 62.82 62.82 62.82 0.0M
2022-06-30 70.96 70.96 67.86 67.86 0.0M
2022-06-29 76.72 76.72 76.72 76.72 0.0M
2022-06-28 73.56 73.56 73.56 73.56 0.0M
2022-06-24 72.86 72.86 72.86 72.86 0.0M
2022-06-23 74.52 75.50 74.52 75.00 0.0M
2022-06-22 80.00 80.00 79.60 79.60 0.0M
2022-06-21 78.00 82.44 78.00 82.44 0.0M
2022-06-16 87.00 87.00 87.00 87.00 0.0M
2022-06-15 97.68 97.68 97.68 97.68 0.0M
2022-06-14 100.60 102.75 100.60 102.75 0.0M
2022-06-13 103.80 103.80 103.80 103.80 0.0M
2022-06-10 104.00 105.30 104.00 105.30 0.0M
2022-06-09 110.60 110.60 110.60 110.60 0.0M
2022-06-08 107.35 107.35 107.35 107.35 0.0M
2022-06-06 98.94 99.98 98.94 99.98 0.0M
2022-06-03 99.72 99.72 96.52 96.52 0.0M
2022-06-02 93.22 93.22 92.52 92.74 0.0M
2022-06-01 81.78 95.70 81.00 95.30 0.0M
2022-05-31 81.52 81.52 79.20 79.20 0.0M
2022-05-27 77.56 78.96 77.56 78.96 0.0M
2022-05-24 64.00 64.00 64.00 64.00 0.0M
2022-05-23 59.70 59.74 59.42 59.42 0.0M
2022-05-18 60.70 60.70 59.82 59.82 0.0M
2022-05-17 58.36 58.36 58.36 58.36 0.0M
2022-05-16 59.30 59.30 59.30 59.30 0.0M
2022-05-13 54.20 56.16 54.20 56.16 0.0M
2022-05-11 58.22 58.64 57.24 57.24 0.0M
2022-05-10 56.56 56.82 56.46 56.46 0.0M
2022-05-06 65.80 65.80 65.80 65.80 0.0M
2022-05-05 65.06 65.06 65.06 65.06 0.0M
2022-05-04 72.98 72.98 72.98 72.98 0.0M
2022-05-03 65.68 68.66 65.14 68.66 0.0M
2022-04-29 72.04 72.04 72.04 72.04 0.0M
2022-04-26 69.52 71.08 69.52 71.08 0.0M
2022-04-25 66.86 66.86 65.26 65.26 0.0M
2022-04-22 69.48 69.48 69.48 69.48 0.0M
2022-04-19 75.50 75.50 75.50 75.50 0.0M
2022-04-14 76.50 76.66 76.50 76.66 0.0M
2022-04-07 71.78 76.40 71.78 76.40 0.0M
2022-04-04 78.30 78.30 78.30 78.30 0.0M
2022-04-01 69.92 69.92 69.04 69.04 0.0M
2022-03-31 74.00 74.00 74.00 74.00 0.0M
2022-03-29 74.00 74.00 67.00 67.50 0.0M
2022-03-28 72.00 72.00 71.00 71.00 0.0M
2022-03-24 68.50 68.50 68.50 68.50 0.0M
2022-03-17 63.00 63.00 63.00 63.00 0.0M
2022-03-15 62.00 62.00 62.00 62.00 0.0M
2022-03-14 59.00 61.00 59.00 61.00 0.0M
2022-03-10 67.50 70.00 67.50 70.00 0.0M
2022-03-09 70.00 70.00 68.00 68.00 0.0M
2022-03-08 78.00 78.50 72.50 72.50 0.0M
2022-03-07 82.00 82.00 77.00 78.50 0.0M
2022-03-04 75.50 75.50 74.00 74.00 0.0M
2022-03-03 70.50 70.50 70.50 70.50 0.0M
2022-03-02 69.50 69.50 69.50 69.50 0.0M
2022-03-01 70.00 70.50 68.50 68.50 0.0M
2022-02-28 67.50 67.50 67.50 67.50 0.0M
2022-02-24 68.50 68.50 66.50 66.50 0.0M
2022-02-23 65.50 65.50 65.50 65.50 0.0M
2022-02-10 59.50 64.00 59.00 64.00 0.0M
2022-02-09 55.00 58.00 54.50 58.00 0.0M
2022-02-04 61.00 61.00 61.00 61.00 0.0M
2022-01-27 62.00 65.50 61.00 61.00 0.0M
2022-01-26 63.00 63.50 63.00 63.50 0.0M
2022-01-25 60.00 60.00 60.00 60.00 0.0M
2022-01-24 53.50 53.50 53.50 53.50 0.0M
2022-01-20 61.00 61.00 61.00 61.00 0.0M
2022-01-18 66.50 66.50 63.00 63.00 0.0M
2022-01-14 64.00 64.00 64.00 64.00 0.0M
2022-01-12 64.50 65.00 63.50 63.50 0.0M
2022-01-05 65.00 65.00 65.00 65.00 0.0M
2022-01-04 61.00 65.00 61.00 65.00 0.0M
2022-01-03 54.50 55.50 54.50 55.50 0.0M