VSBLTY Groupe

VSBY
🏛️ アメリカ →
0.07
最終更新: 2025-07-16
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 9.55 9.55 8.96 9.30 0.0M
2021-12-30 8.96 9.44 8.96 9.14 0.0M
2021-12-29 9.33 9.65 9.10 9.36 0.0M
2021-12-28 9.40 9.40 9.10 9.20 0.0M
2021-12-27 9.72 9.72 8.50 9.40 0.0M
2021-12-23 10.15 10.15 9.20 9.50 0.0M
2021-12-22 8.64 9.50 8.64 9.50 0.0M
2021-12-21 8.50 9.30 8.24 8.94 0.0M
2021-12-20 8.28 8.60 8.15 8.41 0.0M
2021-12-17 9.07 9.10 8.49 8.56 0.0M
2021-12-16 8.91 9.40 8.48 9.10 0.0M
2021-12-15 8.90 9.21 7.70 9.21 0.1M
2021-12-14 9.80 9.80 8.78 8.90 0.0M
2021-12-13 10.00 10.40 9.55 9.71 0.0M
2021-12-10 9.52 10.40 9.51 10.40 0.0M
2021-12-09 9.69 10.30 9.57 9.88 0.0M
2021-12-08 10.50 10.80 10.00 10.00 0.0M
2021-12-07 9.21 10.60 9.21 10.50 0.0M
2021-12-06 10.00 10.52 9.50 9.86 0.1M
2021-12-03 10.50 11.70 9.90 10.50 0.0M
2021-12-02 9.70 11.30 9.70 11.05 0.0M
2021-12-01 9.32 10.60 8.82 9.71 0.0M
2021-11-30 10.65 10.70 8.80 9.62 0.1M
2021-11-29 11.60 11.60 10.30 10.50 0.1M
2021-11-26 11.40 11.80 11.00 11.60 0.0M
2021-11-24 10.90 11.70 10.20 11.20 0.0M
2021-11-23 12.30 12.30 10.50 10.65 0.0M
2021-11-22 12.12 12.50 11.60 12.00 0.0M
2021-11-19 12.70 12.90 11.70 12.20 0.0M
2021-11-18 13.70 13.80 12.74 12.90 0.0M
2021-11-17 14.10 14.10 12.90 13.70 0.0M
2021-11-16 14.60 14.60 13.30 13.48 0.1M
2021-11-15 16.00 16.00 14.20 14.36 0.1M
2021-11-12 14.64 15.10 13.95 14.90 0.1M
2021-11-11 14.40 14.50 13.40 14.30 0.0M
2021-11-10 13.85 14.50 12.89 13.50 0.0M
2021-11-09 13.10 13.90 12.80 13.70 0.0M
2021-11-08 11.90 13.60 11.90 13.50 0.1M
2021-11-05 12.10 12.10 10.60 11.80 0.1M
2021-11-04 10.92 11.50 10.10 11.50 0.1M
2021-11-03 10.70 11.50 10.70 10.97 0.0M
2021-11-02 11.69 11.80 10.90 11.10 0.0M
2021-11-01 11.21 11.80 10.75 11.52 0.0M
2021-10-29 11.40 11.60 10.60 11.00 0.1M
2021-10-28 12.24 12.24 11.30 11.50 0.0M
2021-10-27 12.60 12.74 11.70 11.80 0.0M
2021-10-26 13.20 13.20 12.20 12.40 0.0M
2021-10-25 11.30 13.50 11.30 13.20 0.1M
2021-10-22 11.60 12.20 11.20 11.30 0.0M
2021-10-21 11.46 12.40 11.30 11.80 0.0M
2021-10-20 12.30 13.30 11.00 11.54 0.1M
2021-10-19 12.60 14.80 12.60 12.80 0.1M
2021-10-18 11.80 12.60 11.00 12.60 0.1M
2021-10-15 10.10 11.70 9.78 10.80 0.1M
2021-10-14 9.80 10.02 9.35 9.96 0.1M
2021-10-13 9.53 9.70 9.14 9.60 0.1M
2021-10-12 9.20 9.99 8.93 9.50 0.0M
2021-10-11 9.50 9.92 9.05 9.59 0.0M
2021-10-08 10.00 10.00 9.09 9.09 0.1M
2021-10-07 8.47 9.91 8.30 9.70 0.1M
2021-10-06 8.40 8.88 7.90 8.30 0.0M
2021-10-05 7.57 8.59 7.57 8.50 0.1M
2021-10-04 8.30 8.74 7.50 8.13 0.1M
2021-10-01 6.50 7.71 6.28 7.71 0.0M
2021-09-30 6.50 6.61 6.20 6.46 0.0M
2021-09-29 5.77 6.56 5.77 6.45 0.0M
2021-09-28 6.55 6.55 5.95 6.30 0.0M
2021-09-27 6.39 6.70 6.30 6.52 0.0M
2021-09-24 6.03 6.58 6.01 6.50 0.0M
2021-09-23 6.50 6.54 6.12 6.29 0.0M
2021-09-22 6.11 6.69 6.01 6.46 0.0M
2021-09-21 5.52 6.31 5.52 6.15 0.0M
2021-09-20 6.04 6.48 5.54 5.90 0.1M
2021-09-17 6.49 6.66 6.15 6.28 0.0M
2021-09-16 6.48 7.00 6.48 6.60 0.0M
2021-09-15 6.39 6.90 6.06 6.85 0.1M
2021-09-14 6.78 7.47 6.36 6.48 0.1M
2021-09-13 6.50 7.47 6.33 6.94 0.1M
2021-09-10 5.26 6.20 5.26 5.99 0.1M
2021-09-09 4.54 5.40 4.54 5.24 0.0M
2021-09-08 4.95 5.40 4.75 4.76 0.0M
2021-09-07 4.50 5.30 4.50 5.24 0.1M
2021-09-03 4.49 4.67 4.45 4.53 0.0M
2021-09-02 4.75 4.80 4.54 4.54 0.0M
2021-09-01 4.07 4.67 4.07 4.60 0.0M
2021-08-31 4.11 4.25 4.11 4.20 0.0M
2021-08-30 4.32 4.38 4.12 4.18 0.0M
2021-08-27 4.20 4.44 4.20 4.29 0.0M
2021-08-26 4.41 4.50 4.18 4.25 0.0M
2021-08-25 3.93 4.44 3.93 4.41 0.0M
2021-08-24 4.62 4.63 4.15 4.30 0.0M
2021-08-23 4.43 4.85 4.40 4.62 0.0M
2021-08-20 4.00 4.60 4.00 4.60 0.0M
2021-08-19 4.43 4.65 4.00 4.18 0.0M
2021-08-18 4.30 4.94 4.30 4.44 0.0M
2021-08-17 5.05 5.35 3.96 4.78 0.1M
2021-08-16 5.18 5.38 4.90 5.23 0.1M
2021-08-13 4.91 4.91 4.50 4.87 0.0M
2021-08-12 4.67 4.67 4.35 4.60 0.0M
2021-08-11 4.47 4.66 4.05 4.56 0.0M
2021-08-10 3.90 4.35 3.90 4.16 0.0M
2021-08-09 4.00 4.03 3.62 3.90 0.0M
2021-08-06 3.86 3.86 3.50 3.70 0.0M
2021-08-05 3.70 3.80 3.52 3.58 0.0M
2021-08-04 3.58 3.65 3.55 3.60 0.0M
2021-08-03 3.65 3.70 3.55 3.58 0.0M
2021-08-02 3.25 3.78 3.25 3.71 0.0M
2021-07-30 3.48 3.70 3.48 3.60 0.0M
2021-07-29 3.49 3.87 3.49 3.62 0.0M
2021-07-28 3.73 3.81 3.60 3.70 0.0M
2021-07-27 3.65 4.03 3.60 3.70 0.0M
2021-07-26 3.55 3.75 3.55 3.74 0.0M
2021-07-23 3.72 3.82 3.55 3.60 0.0M
2021-07-22 3.95 3.95 3.49 3.69 0.0M
2021-07-21 3.68 3.77 3.60 3.68 0.0M
2021-07-20 3.64 3.88 3.40 3.55 0.0M
2021-07-19 3.88 3.89 3.50 3.65 0.0M
2021-07-16 3.66 4.00 3.66 3.89 0.0M
2021-07-15 3.73 4.14 3.73 3.92 0.0M
2021-07-14 4.29 4.29 4.00 4.00 0.0M
2021-07-13 3.81 4.01 3.81 4.00 0.0M
2021-07-12 4.00 4.21 3.92 3.92 0.0M
2021-07-09 3.75 4.29 3.71 4.07 0.0M
2021-07-08 4.00 4.00 3.66 3.79 0.1M
2021-07-07 4.15 4.18 3.88 4.00 0.0M
2021-07-06 4.47 4.47 4.09 4.17 0.0M
2021-07-02 4.31 4.39 4.23 4.30 0.0M
2021-07-01 4.29 4.84 4.20 4.37 0.0M
2021-06-30 4.49 4.49 4.03 4.15 0.0M
2021-06-29 3.96 4.40 3.96 4.25 0.0M
2021-06-28 4.31 4.41 4.05 4.12 0.0M
2021-06-25 4.15 4.33 4.00 4.31 0.0M
2021-06-24 4.20 4.33 4.00 4.04 0.0M
2021-06-23 4.68 4.68 4.14 4.20 0.0M
2021-06-22 4.70 5.21 4.40 4.40 0.0M
2021-06-21 4.52 4.94 4.35 4.93 0.0M
2021-06-18 4.10 4.61 4.01 4.53 0.0M
2021-06-17 4.07 4.31 3.70 4.09 0.0M
2021-06-16 4.00 4.38 4.00 4.25 0.0M
2021-06-15 4.32 4.38 4.07 4.10 0.0M
2021-06-14 4.66 4.66 4.08 4.23 0.0M
2021-06-11 4.30 4.53 4.30 4.33 0.0M
2021-06-10 4.31 5.06 4.00 4.40 0.0M
2021-06-09 4.97 5.02 4.54 4.54 0.0M
2021-06-08 5.46 5.54 4.70 4.72 0.1M
2021-06-07 5.56 5.84 5.28 5.39 0.0M
2021-06-04 5.13 5.74 4.95 5.56 0.0M
2021-06-03 4.40 5.12 4.05 5.00 0.0M
2021-06-02 4.59 4.98 4.30 4.40 0.0M
2021-06-01 3.70 4.60 3.70 4.31 0.1M
2021-05-28 3.71 3.94 3.70 3.79 0.0M
2021-05-27 3.70 4.00 3.70 3.82 0.0M
2021-05-26 3.84 3.88 3.64 3.70 0.0M
2021-05-25 3.85 4.10 3.73 3.81 0.0M
2021-05-24 4.00 4.28 3.80 3.95 0.0M
2021-05-21 4.24 4.30 4.02 4.05 0.0M
2021-05-20 3.90 4.18 3.90 4.09 0.0M
2021-05-19 4.00 4.19 3.63 3.80 0.0M
2021-05-18 4.22 4.30 3.98 4.10 0.0M
2021-05-17 4.03 4.40 4.03 4.27 0.0M
2021-05-14 4.16 4.39 4.05 4.05 0.0M
2021-05-13 3.80 4.22 3.80 4.11 0.0M
2021-05-12 4.00 4.27 3.88 3.90 0.1M
2021-05-11 4.23 4.41 4.04 4.30 0.0M
2021-05-10 3.91 4.30 3.91 4.16 0.0M
2021-05-07 4.00 4.32 4.00 4.14 0.0M
2021-05-06 4.03 4.29 4.00 4.07 0.1M
2021-05-05 4.39 4.58 4.20 4.23 0.0M
2021-05-04 4.70 4.71 4.11 4.38 0.1M
2021-05-03 5.20 5.20 4.44 4.56 0.1M
2021-04-30 4.90 5.26 4.88 5.13 0.0M
2021-04-29 5.00 5.24 4.96 5.15 0.0M
2021-04-28 5.10 5.33 5.10 5.20 0.0M
2021-04-27 5.60 5.62 5.20 5.20 0.0M
2021-04-26 5.13 5.50 4.85 5.41 0.0M
2021-04-23 5.23 5.47 5.00 5.13 0.0M
2021-04-22 4.98 5.47 4.88 5.25 0.0M
2021-04-21 5.01 5.20 4.85 5.01 0.1M
2021-04-20 5.50 5.95 5.07 5.16 0.1M
2021-04-19 5.36 5.86 5.12 5.75 0.1M
2021-04-16 5.80 5.93 5.10 5.35 0.0M
2021-04-15 6.00 6.00 5.64 5.80 0.0M
2021-04-14 5.70 6.00 5.70 5.90 0.0M
2021-04-13 5.95 5.99 5.60 5.80 0.0M
2021-04-12 5.79 5.88 5.54 5.58 0.0M
2021-04-09 5.65 5.80 5.50 5.70 0.0M
2021-04-08 5.68 6.00 5.40 5.65 0.0M
2021-04-07 6.20 6.20 5.70 5.80 0.0M
2021-04-06 5.80 5.85 5.59 5.80 0.0M
2021-04-05 5.85 6.11 5.52 5.80 0.1M
2021-04-01 5.81 6.20 5.80 5.90 0.0M
2021-03-31 6.20 6.20 5.50 6.00 0.0M
2021-03-30 6.07 6.07 5.70 5.80 0.0M
2021-03-29 6.40 6.40 5.70 6.00 0.0M
2021-03-26 6.00 6.40 6.00 6.20 0.0M
2021-03-25 6.10 6.20 5.70 5.90 0.1M
2021-03-24 6.15 6.50 6.10 6.10 0.0M
2021-03-23 6.30 6.50 5.70 6.15 0.0M
2021-03-22 6.50 6.50 6.00 6.30 0.0M
2021-03-19 6.10 6.63 5.95 6.30 0.0M
2021-03-18 6.50 6.80 6.20 6.22 0.0M
2021-03-17 7.00 7.00 6.20 6.50 0.0M
2021-03-16 7.00 7.20 6.43 6.70 0.1M
2021-03-15 5.70 7.40 5.70 6.53 0.1M
2021-03-12 6.23 6.59 6.01 6.31 0.0M
2021-03-11 6.10 6.51 6.00 6.25 0.0M
2021-03-10 6.30 6.42 5.70 5.99 0.1M
2021-03-09 6.59 6.59 5.90 6.30 0.0M
2021-03-08 6.11 6.30 5.70 6.12 0.1M
2021-03-05 5.80 6.22 4.58 5.70 0.1M
2021-03-04 6.65 6.90 5.50 5.80 0.1M
2021-03-03 7.20 7.50 6.48 6.59 0.1M
2021-03-02 6.90 7.50 6.60 7.10 0.1M
2021-03-01 6.50 6.90 6.40 6.85 0.1M
2021-02-26 6.28 6.90 5.98 6.20 0.1M
2021-02-25 6.90 7.06 6.20 6.50 0.1M
2021-02-24 6.39 6.97 6.00 6.90 0.1M
2021-02-23 6.96 7.03 5.85 6.60 0.1M
2021-02-22 6.30 7.05 6.15 6.70 0.1M
2021-02-19 5.89 6.30 5.80 6.00 0.1M
2021-02-18 6.30 6.50 5.90 6.00 0.1M
2021-02-17 6.28 6.50 6.10 6.30 0.1M
2021-02-16 6.12 6.75 5.95 6.10 0.1M
2021-02-12 6.09 6.49 5.88 6.10 0.0M
2021-02-11 6.20 6.50 5.95 6.01 0.0M
2021-02-10 6.60 7.00 5.80 6.00 0.1M
2021-02-09 6.45 7.00 6.17 6.40 0.1M
2021-02-08 5.55 6.03 5.50 6.03 0.1M
2021-02-05 5.37 5.50 5.05 5.40 0.0M
2021-02-04 5.03 5.60 5.00 5.28 0.1M
2021-02-03 4.90 5.40 4.80 4.98 0.1M
2021-02-02 5.28 5.43 4.80 4.80 0.1M
2021-02-01 5.67 5.80 5.20 5.20 0.1M
2021-01-29 5.46 5.80 5.20 5.25 0.1M
2021-01-28 5.04 5.45 4.97 5.36 0.1M
2021-01-27 5.36 5.62 4.98 5.16 0.1M
2021-01-26 6.00 6.00 5.25 5.50 0.1M
2021-01-25 6.00 6.50 5.50 5.70 0.1M
2021-01-22 5.60 6.00 5.20 5.70 0.1M
2021-01-21 5.43 5.80 5.00 5.50 0.1M
2021-01-20 5.75 6.20 5.20 5.70 0.1M
2021-01-19 6.33 7.45 5.75 6.03 0.2M
2021-01-15 6.89 7.10 6.07 6.50 0.1M
2021-01-14 6.79 7.10 6.10 6.74 0.1M
2021-01-13 7.75 7.75 6.00 6.17 0.1M
2021-01-12 6.16 6.40 5.80 6.18 0.1M
2021-01-11 6.19 7.20 5.50 6.00 0.2M
2021-01-08 7.50 8.00 6.10 6.30 0.2M
2021-01-07 6.70 7.50 6.70 7.15 0.2M
2021-01-06 5.95 6.80 5.87 6.61 0.2M
2021-01-05 4.50 6.10 4.50 5.87 0.1M
2021-01-04 5.15 6.20 5.15 5.36 0.2M