Vusiongroup

VU
🏛️ ドイツ →
248.00
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
2021-12-30 76.10 76.10 73.40 73.40 0.0M
2021-12-29 73.70 75.70 73.70 74.70 0.0M
2021-12-28 74.40 74.60 74.40 74.60 0.0M
2021-12-27 71.30 73.80 71.20 73.80 0.0M
2021-12-23 72.30 72.30 72.30 72.30 0.0M
2021-12-22 70.50 70.80 70.50 70.80 0.0M
2021-12-20 66.20 68.10 66.20 68.10 0.0M
2021-12-17 70.00 70.00 67.30 68.30 0.0M
2021-12-16 70.60 70.60 69.50 69.50 0.0M
2021-12-15 69.30 70.80 69.30 70.60 0.0M
2021-12-14 71.70 71.70 70.80 70.80 0.0M
2021-12-13 70.20 71.30 70.20 71.00 0.0M
2021-12-10 70.20 70.20 70.20 70.20 0.0M
2021-12-09 69.10 70.20 69.10 70.20 0.0M
2021-12-08 72.00 72.00 69.10 69.10 0.0M
2021-12-07 66.30 72.70 66.30 72.70 0.0M
2021-12-06 70.60 70.60 66.30 66.30 0.0M
2021-12-03 68.10 71.70 68.10 70.60 0.0M
2021-12-02 68.30 68.70 68.30 68.70 0.0M
2021-12-01 65.80 68.30 64.90 68.30 0.0M
2021-11-30 65.80 66.40 65.50 65.50 0.0M
2021-11-29 65.90 68.10 65.90 67.40 0.0M
2021-11-26 66.90 67.60 65.30 65.90 0.0M
2021-11-25 66.90 67.70 66.90 67.70 0.0M
2021-11-24 64.90 67.00 64.90 66.90 0.0M
2021-11-23 67.30 67.90 64.50 65.10 0.0M
2021-11-22 66.80 67.30 66.50 67.10 0.0M
2021-11-19 64.70 67.10 63.90 66.80 0.0M
2021-11-18 63.50 65.40 63.50 64.70 0.0M
2021-11-17 64.00 64.20 63.30 63.30 0.0M
2021-11-16 63.80 64.80 63.10 64.80 0.0M
2021-11-15 64.90 64.90 62.60 62.60 0.0M
2021-11-12 63.50 66.20 63.50 64.90 0.0M
2021-11-11 59.70 63.50 59.60 63.50 0.0M
2021-11-10 60.40 60.40 59.70 59.70 0.0M
2021-11-09 61.40 62.10 61.40 62.10 0.0M
2021-11-08 61.30 61.30 59.80 61.00 0.0M
2021-11-05 58.60 61.30 58.60 61.30 0.0M
2021-11-04 57.80 59.70 57.80 58.60 0.0M
2021-11-03 59.40 59.40 57.80 57.80 0.0M
2021-11-02 58.00 58.20 57.90 58.20 0.0M
2021-11-01 57.80 57.80 56.40 57.80 0.0M
2021-10-29 59.40 59.40 56.70 57.20 0.0M
2021-10-28 57.20 59.80 57.20 59.40 0.0M
2021-10-27 55.50 57.70 55.50 57.20 0.0M
2021-10-26 56.00 56.30 55.50 55.70 0.0M
2021-10-25 56.90 56.90 55.80 55.80 0.0M
2021-10-22 56.40 56.90 56.40 56.90 0.0M
2021-10-21 54.80 56.40 54.80 56.40 0.0M
2021-10-20 54.90 54.90 54.80 54.80 0.0M
2021-10-19 56.00 56.00 55.20 55.20 0.0M
2021-10-18 51.50 55.40 51.50 55.40 0.0M
2021-10-15 52.90 52.90 51.50 51.50 0.0M
2021-10-14 51.60 52.40 51.40 52.40 0.0M
2021-10-13 50.30 50.90 50.20 50.80 0.0M
2021-10-12 50.10 51.80 49.05 50.80 0.0M
2021-10-11 50.20 50.20 49.65 49.65 0.0M
2021-10-08 49.65 50.30 49.65 50.20 0.0M
2021-10-07 51.30 51.30 49.75 50.10 0.0M
2021-10-06 51.30 51.40 50.30 50.80 0.0M
2021-10-05 51.20 51.70 50.30 51.70 0.0M
2021-10-04 50.80 50.80 50.30 50.30 0.0M
2021-10-01 52.60 52.60 50.30 50.80 0.0M
2021-09-30 53.00 53.20 52.60 52.60 0.0M
2021-09-29 53.80 53.90 53.00 53.00 0.0M
2021-09-28 52.90 53.10 52.60 52.60 0.0M
2021-09-27 57.50 57.50 54.10 54.10 0.0M
2021-09-24 55.80 58.00 55.80 58.00 0.0M
2021-09-23 54.80 57.10 54.80 57.10 0.0M
2021-09-22 52.90 54.80 52.90 53.80 0.0M
2021-09-21 51.30 51.80 49.95 51.80 0.0M
2021-09-20 51.80 51.80 49.35 49.35 0.0M
2021-09-17 51.10 51.80 50.90 51.80 0.0M
2021-09-16 50.80 51.40 50.80 51.10 0.0M
2021-09-15 50.70 50.90 50.70 50.80 0.0M
2021-09-14 49.25 50.90 49.25 50.90 0.0M
2021-09-13 51.80 51.80 49.35 49.35 0.0M
2021-09-10 52.40 52.40 51.70 51.80 0.0M
2021-09-09 50.90 52.40 50.90 52.40 0.0M
2021-09-08 53.50 53.50 50.90 50.90 0.0M
2021-09-07 47.05 53.20 46.65 53.20 0.0M
2021-09-06 44.80 46.90 44.80 46.35 0.0M
2021-09-03 45.00 45.00 44.65 44.80 0.0M
2021-09-02 46.70 46.70 44.75 45.00 0.0M
2021-09-01 46.55 46.70 46.55 46.70 0.0M
2021-08-31 46.55 46.65 46.55 46.65 0.0M
2021-08-30 44.90 45.85 44.90 45.85 0.0M
2021-08-27 44.90 44.90 44.80 44.80 0.0M
2021-08-26 45.30 45.30 44.75 44.90 0.0M
2021-08-25 45.40 45.40 45.30 45.30 0.0M
2021-08-24 44.85 44.90 44.85 44.90 0.0M
2021-08-23 44.75 44.95 44.75 44.85 0.0M
2021-08-20 44.90 45.05 44.75 44.75 0.0M
2021-08-19 45.10 45.10 44.85 44.90 0.0M
2021-08-18 45.40 45.40 45.10 45.10 0.0M
2021-08-17 45.15 45.15 45.10 45.10 0.0M
2021-08-16 45.80 45.80 45.70 45.70 0.0M
2021-08-13 45.15 45.80 45.15 45.80 0.0M
2021-08-12 45.00 45.15 45.00 45.15 0.0M
2021-08-11 44.95 45.05 44.95 45.05 0.0M
2021-08-10 46.20 46.20 44.90 44.90 0.0M
2021-08-09 45.55 45.55 45.00 45.00 0.0M
2021-08-06 44.85 45.95 44.85 45.95 0.0M
2021-08-05 43.75 45.25 43.75 45.10 0.0M
2021-08-04 44.65 44.70 43.75 43.75 0.0M
2021-08-03 43.10 44.80 43.10 44.80 0.0M
2021-08-02 45.10 45.10 43.05 43.05 0.0M
2021-07-30 45.35 45.35 44.40 45.10 0.0M
2021-07-29 46.60 46.60 45.75 46.00 0.0M
2021-07-28 45.05 45.65 45.00 45.65 0.0M
2021-07-27 45.80 45.80 44.85 44.90 0.0M
2021-07-26 46.00 46.05 46.00 46.05 0.0M
2021-07-23 46.95 47.05 46.40 46.40 0.0M
2021-07-22 46.70 47.45 46.70 46.75 0.0M
2021-07-21 46.00 46.30 46.00 46.30 0.0M
2021-07-20 46.15 46.15 45.30 45.50 0.0M
2021-07-19 46.90 47.05 45.75 45.75 0.0M
2021-07-16 45.90 46.65 45.90 46.60 0.0M
2021-07-15 47.20 47.20 45.70 45.90 0.0M
2021-07-14 47.40 47.40 47.05 47.20 0.0M
2021-07-13 46.60 47.65 46.60 47.35 0.0M
2021-07-12 45.40 46.50 45.40 46.40 0.0M
2021-07-09 45.00 45.40 45.00 45.40 0.0M
2021-07-08 46.35 46.80 44.95 45.40 0.0M
2021-07-07 46.65 46.75 46.35 46.35 0.0M
2021-07-06 47.95 48.85 46.60 46.75 0.0M
2021-07-05 48.20 48.20 47.10 47.75 0.0M
2021-07-02 46.30 47.30 46.30 47.30 0.0M
2021-07-01 46.15 46.45 45.70 46.30 0.0M
2021-06-30 47.05 47.50 46.15 46.15 0.0M
2021-06-29 47.25 47.25 47.05 47.05 0.0M
2021-06-28 45.45 47.25 45.45 47.25 0.0M
2021-06-25 46.95 46.95 45.45 45.45 0.0M
2021-06-24 50.70 50.70 44.85 46.95 0.0M
2021-06-23 50.80 51.40 50.70 50.70 0.0M
2021-06-22 50.80 51.70 50.80 51.30 0.0M
2021-06-21 50.10 50.20 50.10 50.20 0.0M
2021-06-18 49.05 50.20 48.95 50.20 0.0M
2021-06-17 49.05 49.05 49.05 49.05 0.0M
2021-06-16 49.00 49.15 49.00 49.05 0.0M
2021-06-15 49.25 49.45 49.10 49.10 0.0M
2021-06-14 49.65 49.65 49.35 49.35 0.0M
2021-06-11 49.45 49.45 49.30 49.30 0.0M
2021-06-10 52.20 52.20 50.10 50.10 0.0M
2021-06-09 51.30 51.50 51.30 51.30 0.0M
2021-06-08 49.15 52.40 49.15 51.30 0.0M
2021-06-07 50.20 50.20 49.05 49.05 0.0M
2021-06-04 48.95 49.55 48.95 49.55 0.0M
2021-06-03 48.75 48.95 48.75 48.95 0.0M
2021-06-02 47.05 48.75 47.05 48.75 0.0M
2021-06-01 46.60 47.05 46.60 47.05 0.0M
2021-05-31 46.40 46.60 46.40 46.60 0.0M
2021-05-28 46.45 46.45 46.40 46.45 0.0M
2021-05-27 47.30 47.30 45.75 46.65 0.0M
2021-05-26 44.90 47.25 44.90 47.25 0.0M
2021-05-25 44.80 44.90 44.80 44.90 0.0M
2021-05-21 43.85 44.75 43.85 44.75 0.0M
2021-05-20 43.05 43.85 43.05 43.85 0.0M
2021-05-19 43.30 43.30 43.00 43.05 0.0M
2021-05-18 44.50 44.50 44.25 44.25 0.0M
2021-05-17 45.10 45.10 44.55 44.55 0.0M
2021-05-14 44.45 44.55 44.10 44.20 0.0M
2021-05-13 43.65 44.65 43.65 44.65 0.0M
2021-05-12 45.65 45.65 43.65 43.65 0.0M
2021-05-11 45.85 45.85 45.20 45.55 0.0M
2021-05-10 47.50 47.65 45.40 45.40 0.0M
2021-05-07 48.65 49.05 46.70 46.70 0.0M
2021-05-06 49.95 50.10 49.15 49.15 0.0M
2021-05-05 48.85 50.20 48.85 49.95 0.0M
2021-05-04 48.20 48.35 48.05 48.15 0.0M
2021-05-03 46.55 47.90 46.55 47.90 0.0M
2021-04-30 47.50 47.80 46.50 46.50 0.0M
2021-04-29 48.40 49.05 47.45 47.45 0.0M
2021-04-28 48.40 48.40 48.35 48.35 0.0M
2021-04-27 48.70 48.95 48.65 48.65 0.0M
2021-04-26 47.35 49.00 47.35 49.00 0.0M
2021-04-23 47.20 47.20 46.75 47.10 0.0M
2021-04-22 46.10 48.20 46.10 47.25 0.0M
2021-04-21 47.35 47.35 45.95 46.00 0.0M
2021-04-20 47.40 47.40 47.20 47.20 0.0M
2021-04-19 46.20 46.65 46.20 46.50 0.0M
2021-04-16 45.45 46.30 45.45 46.30 0.0M
2021-04-15 46.45 46.45 45.40 45.45 0.0M
2021-04-14 47.95 48.40 46.35 46.35 0.0M
2021-04-13 45.90 47.80 45.90 46.10 0.0M
2021-04-12 46.10 47.60 45.90 45.90 0.0M
2021-04-09 47.05 47.05 45.40 45.40 0.0M
2021-04-08 50.00 50.80 46.00 46.90 0.0M
2021-04-07 45.90 50.00 45.90 50.00 0.0M
2021-04-06 44.65 44.65 44.35 44.35 0.0M
2021-04-01 40.75 40.75 40.75 40.75 0.0M
2021-03-31 41.00 41.85 40.70 41.85 0.0M
2021-03-30 41.20 41.70 40.95 41.70 0.0M
2021-03-29 40.35 41.45 40.35 41.45 0.0M
2021-03-26 40.60 40.60 40.30 40.40 0.0M
2021-03-25 40.65 40.65 40.65 40.65 0.0M
2021-03-24 40.45 40.60 40.45 40.55 0.0M
2021-03-23 40.45 41.15 40.35 40.80 0.0M
2021-03-22 40.00 40.40 40.00 40.40 0.0M
2021-03-19 40.55 40.55 39.70 39.70 0.0M
2021-03-18 40.05 40.80 40.05 40.80 0.0M
2021-03-17 40.20 40.25 39.95 40.00 0.0M
2021-03-16 39.85 40.10 39.80 40.10 0.0M
2021-03-15 39.80 39.80 39.75 39.75 0.0M
2021-03-12 40.40 40.40 39.85 39.85 0.0M
2021-03-11 40.40 41.00 40.20 40.20 0.0M
2021-03-10 39.90 41.10 39.90 40.65 0.0M
2021-03-09 37.95 39.10 37.95 39.10 0.0M
2021-03-08 37.20 38.30 36.85 38.30 0.0M
2021-03-05 38.15 38.15 37.70 37.70 0.0M
2021-03-04 40.15 40.15 38.50 38.50 0.0M
2021-03-03 39.25 40.45 39.25 40.30 0.0M
2021-03-02 38.00 38.90 38.00 38.90 0.0M
2021-03-01 37.75 38.25 37.75 38.05 0.0M
2021-02-26 38.65 38.65 37.45 37.45 0.0M
2021-02-25 39.20 39.80 38.80 38.80 0.0M
2021-02-24 38.80 39.20 38.80 39.15 0.0M
2021-02-23 40.10 40.10 37.05 38.50 0.0M
2021-02-22 41.40 41.40 40.65 41.00 0.0M
2021-02-19 41.40 42.20 41.40 41.45 0.0M
2021-02-18 40.95 41.25 40.95 41.25 0.0M
2021-02-17 42.20 42.20 41.00 41.00 0.0M
2021-02-16 42.00 42.95 41.80 41.80 0.0M
2021-02-15 43.00 43.00 42.20 42.20 0.0M
2021-02-12 43.70 43.70 43.05 43.05 0.0M
2021-02-11 43.70 43.70 43.70 43.70 0.0M
2021-02-10 44.00 44.15 43.70 43.70 0.0M
2021-02-09 45.15 45.15 44.15 44.15 0.0M
2021-02-08 43.35 45.00 43.35 45.00 0.0M
2021-02-05 43.40 43.60 43.35 43.35 0.0M
2021-02-04 44.30 44.85 43.40 43.40 0.0M
2021-02-03 43.35 44.55 43.35 44.30 0.0M
2021-02-02 42.50 43.00 42.50 42.50 0.0M
2021-02-01 42.40 43.90 42.35 43.20 0.0M
2021-01-29 42.00 43.10 42.00 42.40 0.0M
2021-01-28 41.20 42.95 41.20 42.00 0.0M
2021-01-27 41.25 42.90 41.20 41.20 0.0M
2021-01-26 39.40 40.50 39.40 40.50 0.0M
2021-01-25 40.05 40.30 40.05 40.20 0.0M
2021-01-22 41.60 41.60 40.40 40.40 0.0M
2021-01-21 41.35 42.10 41.35 41.60 0.0M
2021-01-20 41.25 41.35 41.25 41.35 0.0M
2021-01-19 40.40 41.05 40.40 41.05 0.0M
2021-01-18 40.50 41.25 40.15 40.90 0.0M
2021-01-15 40.95 40.95 40.10 40.50 0.0M
2021-01-14 39.00 40.95 39.00 40.95 0.0M
2021-01-13 39.00 39.00 39.00 39.00 0.0M
2021-01-12 38.95 39.00 38.95 39.00 0.0M
2021-01-11 39.45 39.45 38.80 38.90 0.0M
2021-01-08 40.00 42.50 39.05 39.45 0.0M
2021-01-07 36.15 39.65 36.15 39.30 0.0M
2021-01-06 36.10 36.15 36.10 36.15 0.0M
2021-01-05 35.50 36.40 35.30 36.40 0.0M
2021-01-04 36.80 36.80 35.90 35.90 0.0M