Voxeljet AG ADR (VJTTY)

VJTTY
🏛️ アメリカ →
0.02
最終更新: 2025-05-01
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
2021-12-31 6.12 6.30 5.89 5.90 0.0M
2021-12-30 5.75 6.20 5.70 5.97 0.0M
2021-12-29 5.70 5.90 5.70 5.82 0.1M
2021-12-28 5.80 5.80 5.44 5.71 0.0M
2021-12-27 5.92 5.94 5.64 5.77 0.0M
2021-12-23 6.25 6.36 5.71 5.77 0.1M
2021-12-22 6.00 6.23 5.95 6.19 0.0M
2021-12-21 6.02 6.20 5.90 6.00 0.0M
2021-12-20 6.34 6.48 5.90 6.00 0.0M
2021-12-17 6.36 6.64 6.31 6.45 0.0M
2021-12-16 6.54 6.73 6.35 6.48 0.0M
2021-12-15 6.62 6.78 6.30 6.54 0.0M
2021-12-14 6.77 7.02 6.42 6.64 0.1M
2021-12-13 6.94 7.21 6.76 6.99 0.0M
2021-12-10 7.31 7.53 6.91 7.20 0.0M
2021-12-09 7.69 7.69 7.22 7.60 0.0M
2021-12-08 7.65 7.69 7.37 7.69 0.0M
2021-12-07 7.25 7.47 7.06 7.34 0.0M
2021-12-06 6.98 7.25 6.70 7.25 0.0M
2021-12-03 7.14 7.29 6.67 6.90 0.0M
2021-12-02 7.25 7.66 7.00 7.22 0.0M
2021-12-01 7.59 7.85 7.01 7.13 0.1M
2021-11-30 7.54 7.85 7.33 7.49 0.0M
2021-11-29 7.90 7.90 7.42 7.56 0.0M
2021-11-26 7.54 8.18 7.54 7.89 0.0M
2021-11-24 7.45 8.00 7.20 7.76 0.0M
2021-11-23 8.01 8.04 7.12 7.43 0.0M
2021-11-22 8.50 8.50 7.45 7.97 0.0M
2021-11-19 7.95 8.14 7.62 7.78 0.0M
2021-11-18 8.30 8.66 7.81 7.90 0.1M
2021-11-17 8.35 8.84 8.01 8.30 0.0M
2021-11-16 8.58 9.18 8.20 8.32 0.1M
2021-11-15 8.54 8.76 8.35 8.73 0.0M
2021-11-12 8.76 8.97 8.42 8.66 0.0M
2021-11-11 8.85 9.21 8.51 8.84 0.0M
2021-11-10 9.18 9.20 8.80 8.85 0.0M
2021-11-09 9.86 9.86 8.80 9.17 0.0M
2021-11-08 9.51 9.85 9.03 9.40 0.0M
2021-11-05 9.37 9.60 9.10 9.50 0.0M
2021-11-04 9.24 9.85 9.24 9.50 0.1M
2021-11-03 9.40 9.54 8.80 9.20 0.0M
2021-11-02 9.53 9.57 8.76 9.32 0.0M
2021-11-01 9.00 9.60 8.70 9.60 0.0M
2021-10-29 8.85 8.97 8.53 8.97 0.0M
2021-10-28 8.74 9.39 8.59 8.97 0.0M
2021-10-27 8.49 9.09 8.49 8.77 0.0M
2021-10-26 8.82 8.94 8.25 8.64 0.0M
2021-10-25 8.93 9.07 8.69 8.69 0.0M
2021-10-22 9.25 9.49 8.70 8.75 0.0M
2021-10-21 9.16 9.74 9.11 9.36 0.1M
2021-10-20 9.49 9.50 9.00 9.13 0.0M
2021-10-19 9.34 9.76 9.13 9.53 0.0M
2021-10-18 8.90 9.41 8.90 9.37 0.0M
2021-10-15 8.75 9.46 8.74 9.03 0.0M
2021-10-14 9.94 9.94 8.67 9.10 0.1M
2021-10-13 8.49 10.00 8.39 9.65 0.2M
2021-10-12 8.26 8.64 8.18 8.55 0.0M
2021-10-11 8.49 8.81 8.35 8.57 0.0M
2021-10-08 8.72 8.75 8.24 8.48 0.0M
2021-10-07 8.82 8.95 8.55 8.88 0.0M
2021-10-06 8.36 8.99 8.36 8.99 0.0M
2021-10-05 8.62 8.79 8.36 8.77 0.0M
2021-10-04 8.96 8.96 8.11 8.74 0.0M
2021-10-01 8.94 9.00 8.33 8.95 0.0M
2021-09-30 8.38 9.14 7.75 9.14 0.0M
2021-09-29 8.61 8.61 8.10 8.24 0.0M
2021-09-28 9.00 9.02 8.16 8.49 0.0M
2021-09-27 8.20 8.98 8.10 8.98 0.0M
2021-09-24 8.65 8.88 7.99 8.30 0.0M
2021-09-23 7.91 8.89 7.71 8.87 0.1M
2021-09-22 7.06 8.02 7.06 7.90 0.1M
2021-09-21 7.14 7.31 7.03 7.05 0.0M
2021-09-20 7.01 7.26 6.95 7.18 0.0M
2021-09-17 7.42 7.72 7.25 7.45 0.0M
2021-09-16 7.42 7.52 7.20 7.42 0.0M
2021-09-15 7.33 7.44 7.04 7.04 0.0M
2021-09-14 7.47 7.52 7.00 7.41 0.0M
2021-09-13 7.58 7.58 7.32 7.36 0.0M
2021-09-10 7.62 7.91 7.42 7.59 0.0M
2021-09-09 7.39 7.76 7.33 7.49 0.0M
2021-09-08 7.98 8.00 7.41 7.42 0.0M
2021-09-07 7.73 8.17 7.71 8.00 0.1M
2021-09-03 7.84 7.84 7.54 7.69 0.0M
2021-09-02 7.53 7.94 7.44 7.85 0.1M
2021-09-01 7.22 7.77 7.01 7.43 0.1M
2021-08-31 7.41 7.45 7.00 7.25 0.0M
2021-08-30 7.75 7.85 7.36 7.36 0.0M
2021-08-27 7.74 7.91 7.65 7.74 0.0M
2021-08-26 7.66 7.90 7.45 7.67 0.0M
2021-08-25 7.77 7.96 7.54 7.77 0.0M
2021-08-24 7.55 7.85 7.39 7.77 0.0M
2021-08-23 7.30 7.50 7.13 7.42 0.0M
2021-08-20 7.02 7.31 6.95 7.13 0.0M
2021-08-19 7.21 7.44 6.85 7.12 0.1M
2021-08-18 7.50 7.71 7.02 7.16 0.1M
2021-08-17 7.42 7.71 6.75 7.45 0.2M
2021-08-16 8.50 8.65 7.46 7.51 0.2M
2021-08-13 9.41 9.41 8.37 8.49 0.2M
2021-08-12 9.29 10.14 8.75 9.65 0.7M
2021-08-11 9.34 9.48 8.85 8.92 0.0M
2021-08-10 9.10 9.51 8.90 9.35 0.2M
2021-08-09 9.08 9.09 8.79 9.00 0.0M
2021-08-06 8.88 9.15 8.65 9.00 0.0M
2021-08-05 8.79 9.00 8.41 8.78 0.0M
2021-08-04 8.77 8.85 8.34 8.67 0.0M
2021-08-03 8.93 9.01 8.58 8.77 0.0M
2021-08-02 9.12 9.17 8.81 8.93 0.0M
2021-07-30 8.83 9.11 8.83 8.92 0.0M
2021-07-29 9.06 9.14 8.78 8.91 0.0M
2021-07-28 8.49 9.15 8.49 8.94 0.1M
2021-07-27 8.53 8.57 8.26 8.48 0.0M
2021-07-26 8.50 8.68 8.42 8.55 0.0M
2021-07-23 9.15 9.15 8.26 8.58 0.1M
2021-07-22 9.10 9.20 8.79 8.93 0.0M
2021-07-21 9.29 9.29 8.91 9.10 0.1M
2021-07-20 8.99 9.19 8.50 9.07 0.1M
2021-07-19 8.82 9.44 8.50 8.76 0.1M
2021-07-16 8.95 9.39 8.79 9.00 0.2M
2021-07-15 8.93 10.10 8.70 8.87 0.5M
2021-07-14 15.00 15.46 11.57 12.00 0.4M
2021-07-13 12.77 12.88 12.00 12.36 0.0M
2021-07-12 13.57 13.57 12.53 12.77 0.0M
2021-07-09 13.55 13.76 12.74 13.57 0.0M
2021-07-08 12.55 14.37 12.41 13.86 0.1M
2021-07-07 13.26 13.30 12.25 12.52 0.0M
2021-07-06 13.10 13.27 12.31 13.14 0.0M
2021-07-02 12.88 13.37 12.58 13.14 0.0M
2021-07-01 13.17 13.17 12.00 12.58 0.0M
2021-06-30 13.00 13.06 12.62 12.79 0.0M
2021-06-29 14.41 14.59 13.00 13.00 0.0M
2021-06-28 14.70 14.80 14.26 14.42 0.0M
2021-06-25 14.63 14.84 14.23 14.52 0.0M
2021-06-24 14.48 14.69 14.29 14.53 0.0M
2021-06-23 15.00 15.00 14.22 14.43 0.0M
2021-06-22 14.19 15.15 13.63 14.80 0.1M
2021-06-21 13.37 13.99 13.29 13.90 0.0M
2021-06-18 13.96 14.14 13.35 13.50 0.0M
2021-06-17 13.76 14.28 13.53 14.02 0.0M
2021-06-16 14.86 14.86 13.34 13.93 0.0M
2021-06-15 14.61 14.88 14.18 14.41 0.0M
2021-06-14 15.20 15.44 14.50 14.93 0.0M
2021-06-11 14.78 15.33 14.14 14.15 0.0M
2021-06-10 15.24 15.24 14.51 14.77 0.0M
2021-06-09 15.00 15.04 14.65 14.69 0.0M
2021-06-08 15.10 15.10 14.50 14.87 0.0M
2021-06-07 15.12 15.35 14.86 14.92 0.0M
2021-06-04 14.71 15.31 14.61 15.12 0.0M
2021-06-03 14.51 14.89 14.42 14.76 0.0M
2021-06-02 15.13 15.18 14.56 14.84 0.0M
2021-06-01 15.23 15.41 14.90 15.17 0.0M
2021-05-28 14.79 15.25 14.38 14.92 0.0M
2021-05-27 14.51 14.90 14.37 14.77 0.0M
2021-05-26 14.10 14.48 14.03 14.40 0.0M
2021-05-25 13.94 14.25 13.87 13.87 0.0M
2021-05-24 13.86 14.24 13.53 13.76 0.0M
2021-05-21 13.97 14.25 13.59 13.84 0.0M
2021-05-20 12.87 13.88 12.87 13.79 0.0M
2021-05-19 13.38 13.92 12.86 13.74 0.0M
2021-05-18 12.59 13.60 12.59 13.55 0.0M
2021-05-17 12.42 12.98 12.33 12.37 0.0M
2021-05-14 11.80 13.38 11.80 12.93 0.0M
2021-05-13 12.62 12.62 11.41 11.79 0.0M
2021-05-12 12.92 13.09 12.21 12.51 0.0M
2021-05-11 11.73 13.58 11.40 13.06 0.1M
2021-05-10 13.45 13.61 12.56 12.56 0.1M
2021-05-07 13.52 13.95 13.47 13.52 0.0M
2021-05-06 13.74 13.78 13.11 13.41 0.0M
2021-05-05 14.23 14.49 13.76 13.76 0.0M
2021-05-04 14.52 14.84 13.96 13.96 0.0M
2021-05-03 15.00 15.02 14.45 14.72 0.0M
2021-04-30 14.42 15.29 14.42 14.73 0.0M
2021-04-29 15.30 15.82 14.31 14.31 0.1M
2021-04-28 15.33 15.56 14.52 15.42 0.0M
2021-04-27 15.35 15.60 14.98 15.33 0.0M
2021-04-26 14.94 15.50 14.60 15.10 0.1M
2021-04-23 14.64 15.66 14.13 14.90 0.1M
2021-04-22 15.03 15.27 14.12 14.57 0.0M
2021-04-21 13.63 15.59 13.00 15.23 0.1M
2021-04-20 13.91 14.28 13.20 13.62 0.1M
2021-04-19 14.27 14.85 13.53 13.72 0.1M
2021-04-16 14.57 14.60 13.80 14.35 0.0M
2021-04-15 14.58 14.91 14.05 14.35 0.1M
2021-04-14 16.35 16.35 14.30 14.30 0.1M
2021-04-13 15.24 15.46 14.21 14.55 0.0M
2021-04-12 16.21 16.36 14.36 14.61 0.1M
2021-04-09 14.83 16.63 14.70 15.93 0.1M
2021-04-08 13.73 14.97 13.73 14.20 0.0M
2021-04-07 14.67 15.01 13.90 13.95 0.0M
2021-04-06 14.85 15.81 14.74 14.79 0.1M
2021-04-05 16.09 16.30 14.70 14.70 0.1M
2021-04-01 15.15 16.11 15.07 15.96 0.0M
2021-03-31 14.51 16.30 13.80 15.60 0.1M
2021-03-30 15.16 16.04 14.61 15.01 0.0M
2021-03-29 14.70 15.59 14.28 15.46 0.0M
2021-03-26 15.76 15.76 14.43 14.72 0.0M
2021-03-25 14.00 15.65 14.00 15.50 0.1M
2021-03-24 15.18 15.68 14.37 14.50 0.1M
2021-03-23 15.74 15.82 14.61 14.77 0.1M
2021-03-22 16.75 16.88 15.63 15.88 0.0M
2021-03-19 15.56 16.51 15.56 16.37 0.0M
2021-03-18 15.33 17.08 15.33 15.50 0.1M
2021-03-17 15.93 17.26 15.45 17.26 0.1M
2021-03-16 17.50 17.50 15.20 15.93 0.1M
2021-03-15 16.99 18.40 16.56 17.38 0.1M
2021-03-12 17.06 17.31 16.43 16.43 0.1M
2021-03-11 16.09 17.52 15.43 16.93 0.1M
2021-03-10 17.03 17.03 15.14 15.35 0.1M
2021-03-09 14.50 15.95 14.50 15.69 0.1M
2021-03-08 14.20 15.60 13.90 14.07 0.1M
2021-03-05 14.24 14.48 11.88 14.20 0.2M
2021-03-04 14.13 15.31 13.06 13.97 0.2M
2021-03-03 16.51 19.29 14.15 14.69 0.5M
2021-03-02 19.24 19.58 16.02 16.27 0.2M
2021-03-01 17.34 19.83 17.34 19.04 0.2M
2021-02-26 16.78 18.36 16.42 17.00 0.1M
2021-02-25 18.86 20.01 16.47 17.27 0.3M
2021-02-24 19.19 19.99 17.45 18.35 0.2M
2021-02-23 18.00 20.27 16.28 18.53 0.3M
2021-02-22 22.34 23.35 20.01 20.04 0.2M
2021-02-19 24.50 26.62 21.53 22.08 0.3M
2021-02-18 24.01 24.89 22.80 23.26 0.2M
2021-02-17 27.66 28.00 22.89 24.90 0.2M
2021-02-16 27.00 28.80 25.52 27.08 0.2M
2021-02-12 26.28 27.26 25.51 26.50 0.1M
2021-02-11 27.80 28.75 24.16 26.95 0.3M
2021-02-10 33.11 33.77 24.74 27.36 0.6M
2021-02-09 32.98 40.00 32.10 34.06 0.4M
2021-02-08 24.00 36.00 23.62 36.00 0.7M
2021-02-05 21.00 22.97 20.01 22.43 0.3M
2021-02-04 18.82 20.30 18.80 19.30 0.2M
2021-02-03 15.82 18.02 15.79 18.00 0.1M
2021-02-02 16.38 16.49 15.50 15.84 0.0M
2021-02-01 14.30 16.36 14.30 15.85 0.1M
2021-01-29 16.09 16.67 14.23 14.25 0.1M
2021-01-28 15.58 16.83 15.25 15.87 0.1M
2021-01-27 16.04 16.98 15.30 15.67 0.1M
2021-01-26 16.81 17.14 15.50 15.96 0.1M
2021-01-25 18.49 18.90 16.00 16.47 0.2M
2021-01-22 16.58 18.12 16.16 17.94 0.1M
2021-01-21 16.80 17.41 16.25 16.59 0.1M
2021-01-20 14.95 17.85 14.41 16.94 0.2M
2021-01-19 14.97 15.21 14.26 14.77 0.1M
2021-01-15 15.40 15.49 14.00 14.97 0.2M
2021-01-14 15.13 17.00 14.86 17.00 0.1M
2021-01-13 13.37 15.25 13.12 14.75 0.1M
2021-01-12 14.19 14.19 12.80 13.35 0.0M
2021-01-11 13.57 14.35 12.60 13.38 0.1M
2021-01-08 13.90 14.91 12.75 13.70 0.2M
2021-01-07 10.53 14.95 10.53 13.50 0.8M
2021-01-06 9.82 10.44 9.82 10.13 0.0M
2021-01-05 9.30 10.06 9.30 9.94 0.0M
2021-01-04 9.70 9.75 8.74 9.30 0.1M