VivoSim Labs

VIVS
🏛️ ドイツ →
3.49
最終更新: 2025-03-20
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 11.77 11.77 11.77 11.94 0.0M
2023-12-28 11.94 11.94 11.94 11.92 0.0M
2023-12-27 11.92 11.92 11.92 12.24 0.0M
2023-12-22 11.59 12.24 11.59 11.50 0.0M
2023-12-21 11.50 11.50 11.50 12.02 0.0M
2023-12-20 12.02 12.02 12.02 12.60 0.0M
2023-12-19 12.60 12.60 12.60 13.61 0.0M
2023-12-18 11.75 13.61 11.72 11.87 0.0M
2023-12-15 11.87 11.87 11.87 12.00 0.0M
2023-12-14 12.43 12.43 12.00 13.73 0.0M
2023-12-08 12.98 12.98 12.98 12.53 0.0M
2023-12-07 12.10 12.53 12.10 12.77 0.0M
2023-12-06 12.89 12.89 12.77 12.79 0.0M
2023-12-05 12.79 12.79 12.79 13.90 0.0M
2023-12-04 13.32 13.90 13.32 12.41 0.0M
2023-12-01 12.41 12.41 12.41 12.86 0.0M
2023-11-30 12.38 12.86 12.38 12.43 0.0M
2023-11-29 12.43 12.43 12.43 12.48 0.0M
2023-11-28 12.48 12.48 12.48 12.41 0.0M
2023-11-27 12.55 12.55 12.41 13.13 0.0M
2023-11-24 13.08 13.13 13.08 13.10 0.0M
2023-11-23 12.94 13.10 12.94 13.54 0.0M
2023-11-22 13.39 13.54 13.39 13.80 0.0M
2023-11-21 13.54 13.80 13.54 15.17 0.0M
2023-11-20 14.78 15.17 14.78 14.69 0.0M
2023-11-10 15.98 15.98 15.24 17.21 0.0M
2023-11-09 19.01 19.01 17.21 20.09 0.0M
2023-11-08 20.09 20.09 20.09 21.00 0.0M
2023-11-07 15.38 21.00 15.38 16.80 0.0M
2023-11-06 17.74 17.74 16.80 15.07 0.0M
2023-10-27 12.26 12.26 12.12 12.38 0.0M
2023-10-26 12.10 12.38 12.10 12.70 0.0M
2023-10-25 12.55 12.70 12.55 12.91 0.0M
2023-10-24 12.82 12.91 12.82 13.90 0.0M
2023-10-23 12.91 13.90 12.91 13.32 0.0M
2023-10-20 13.32 13.32 13.32 13.58 0.0M
2023-10-19 13.78 13.78 13.58 14.09 0.0M
2023-10-18 14.02 14.09 14.02 14.40 0.0M
2023-10-17 13.73 14.40 13.70 13.66 0.0M
2023-10-16 13.54 13.66 13.54 13.66 0.0M
2023-10-06 13.30 13.30 13.30 13.87 0.0M
2023-10-05 13.87 13.87 13.87 13.01 0.0M
2023-10-04 13.01 13.01 13.01 13.15 0.0M
2023-10-03 13.15 13.15 13.15 13.49 0.0M
2023-10-02 13.75 13.75 13.49 14.90 0.0M
2023-09-29 13.94 14.90 13.94 14.21 0.0M
2023-09-15 13.73 13.73 13.73 11.93 0.0M
2023-09-14 11.93 11.93 11.93 11.64 0.0M
2023-09-13 11.45 11.64 11.45 11.38 0.0M
2023-09-12 11.35 11.38 11.35 11.95 0.0M
2023-09-08 11.64 11.81 11.64 11.93 0.0M
2023-09-07 11.47 11.93 11.47 12.77 0.0M
2023-09-06 12.14 12.77 11.99 12.07 0.0M
2023-09-05 11.95 14.28 11.95 11.96 0.0M
2023-09-04 11.98 11.99 11.96 12.79 0.0M
2023-09-01 12.82 12.82 12.79 13.39 0.0M
2023-08-31 13.06 13.39 12.82 12.94 0.0M
2023-08-30 12.77 12.94 12.77 12.72 0.0M
2023-08-29 12.26 12.72 12.26 12.46 0.0M
2023-08-28 12.36 12.46 12.34 13.80 0.0M
2023-08-18 15.53 15.53 15.46 15.77 0.0M
2023-08-17 15.77 16.34 15.77 16.32 0.0M
2023-08-16 16.22 16.32 16.22 16.42 0.0M
2023-08-11 16.87 16.87 16.85 16.92 0.0M
2023-08-10 16.94 16.94 16.92 16.37 0.0M
2023-08-09 16.37 16.37 16.37 16.18 0.0M
2023-08-08 16.18 16.18 16.18 16.66 0.0M
2023-08-07 17.45 17.47 16.66 17.26 0.0M
2023-08-04 16.75 17.45 16.51 17.64 0.0M
2023-07-28 17.93 18.17 17.93 17.57 0.0M
2023-07-27 17.57 17.57 17.57 18.48 0.0M
2023-07-26 18.48 18.48 18.48 18.48 0.0M
2023-07-25 18.48 18.48 18.48 19.58 0.0M
2023-07-24 19.75 19.75 19.58 20.28 0.0M
2023-07-07 18.34 18.36 18.34 18.26 0.0M
2023-07-06 18.58 18.58 18.26 18.55 0.0M
2023-07-05 18.14 18.55 17.93 18.14 0.0M
2023-07-04 18.26 18.26 18.12 18.55 0.0M
2023-07-03 18.12 18.55 18.12 17.78 0.0M
2023-06-23 18.58 18.84 18.58 19.34 0.0M
2023-06-22 19.39 19.42 19.34 21.36 0.0M
2023-06-21 19.54 21.36 19.54 19.32 0.0M
2023-06-16 19.51 19.51 19.51 21.24 0.0M
2023-06-15 21.14 21.26 21.14 20.57 0.0M
2023-06-14 19.68 20.57 19.68 19.32 0.0M
2023-06-13 19.32 19.32 19.32 19.42 0.0M
2023-06-12 19.10 19.70 19.10 19.03 0.0M
2023-06-08 18.79 18.79 18.58 18.96 0.0M
2023-06-07 18.50 18.96 18.50 18.89 0.0M
2023-06-06 18.58 18.89 18.58 19.01 0.0M
2023-06-02 18.00 18.67 18.00 18.82 0.0M
2023-05-25 19.51 20.04 19.51 19.63 0.0M
2023-05-24 19.68 19.68 19.63 20.76 0.0M
2023-05-23 19.90 20.76 19.90 20.18 0.0M
2023-05-22 19.63 20.18 19.61 19.87 0.0M
2023-05-17 19.68 19.68 19.68 20.02 0.0M
2023-05-05 20.95 21.07 20.52 20.35 0.0M
2023-05-04 19.78 20.35 19.78 20.59 0.0M
2023-05-03 20.98 20.98 20.59 21.41 0.0M
2023-04-28 19.54 20.93 19.54 18.94 0.0M
2023-04-14 23.54 23.54 23.33 22.87 0.0M
2023-04-13 22.61 22.87 22.61 24.30 0.0M
2023-04-12 23.90 24.30 23.90 23.81 0.0M
2023-04-06 22.37 22.78 22.37 22.68 0.0M
2023-03-31 23.22 24.80 23.22 24.58 0.0M
2023-03-16 19.30 21.67 19.30 21.54 0.0M
2023-03-13 20.13 20.87 19.40 20.00 0.0M
2023-03-10 20.63 20.70 20.00 23.28 0.0M
2023-03-08 24.24 24.24 24.24 24.60 0.0M
2023-03-07 24.60 24.60 24.60 24.29 0.0M
2023-03-06 24.24 24.29 24.24 23.74 0.0M
2023-03-03 24.66 24.66 23.74 24.49 0.0M
2023-03-02 23.91 24.49 23.91 24.49 0.0M
2023-03-01 26.34 26.34 23.93 23.93 0.0M
2023-02-28 26.33 27.30 26.33 27.30 0.0M
2023-02-23 32.40 34.33 32.40 34.49 0.0M
2023-02-22 33.13 37.99 33.13 31.34 0.0M
2023-02-21 31.64 31.64 31.09 31.67 0.0M
2023-02-17 35.32 36.94 35.32 34.80 0.0M
2023-02-16 30.13 34.80 28.45 31.80 0.0M
2023-02-15 25.88 31.80 25.88 23.30 0.0M
2023-02-07 18.09 18.43 18.09 18.21 0.0M
2023-01-31 17.29 17.47 17.27 17.15 0.0M
2023-01-27 17.20 18.24 17.20 18.24 0.0M
2023-01-26 17.06 17.78 16.96 17.77 0.0M
2023-01-23 17.58 18.00 17.40 17.51 0.0M
2023-01-19 16.77 16.77 16.31 18.65 0.0M
2023-01-12 17.81 19.75 17.81 19.75 0.0M
2023-01-06 16.82 16.82 16.82 16.82 0.0M
2023-01-05 15.94 16.09 15.94 16.53 0.0M
2023-01-04 16.24 16.53 16.19 16.55 0.0M