Vusiongroup

VU
🏛️ ドイツ →
254.80
最終更新: 2025-09-30
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
2023-12-29 137.00 137.00 137.00 137.00 0.0M
2023-12-28 135.00 136.00 135.00 136.00 0.0M
2023-12-27 130.20 132.80 130.20 132.80 0.0M
2023-12-22 125.40 132.00 125.40 132.00 0.0M
2023-12-21 127.40 127.40 127.40 127.40 0.0M
2023-12-20 124.20 129.60 124.20 129.60 0.0M
2023-12-19 121.80 125.00 121.80 124.40 0.0M
2023-12-18 118.40 118.40 118.40 118.40 0.0M
2023-12-15 118.20 119.60 118.00 118.60 0.0M
2023-12-14 109.40 109.40 109.40 109.40 0.0M
2023-12-13 108.20 109.20 108.20 108.80 0.0M
2023-12-12 108.20 108.20 108.20 108.20 0.0M
2023-12-11 108.60 108.60 108.60 108.60 0.0M
2023-12-08 104.40 108.40 104.40 108.40 0.0M
2023-12-07 105.40 105.40 105.40 105.40 0.0M
2023-12-06 104.60 104.60 103.20 103.20 0.0M
2023-12-05 99.90 103.40 99.80 103.40 0.0M
2023-12-04 102.80 102.80 102.80 102.80 0.0M
2023-12-01 102.80 102.80 102.20 102.20 0.0M
2023-11-30 96.10 100.60 96.10 100.60 0.0M
2023-11-29 94.40 94.40 94.40 94.40 0.0M
2023-11-28 92.60 92.60 92.60 92.60 0.0M
2023-11-27 98.00 98.00 95.40 95.40 0.0M
2023-11-24 98.80 98.80 98.70 98.70 0.0M
2023-11-23 106.40 106.40 100.00 100.00 0.0M
2023-11-22 104.60 106.20 104.60 106.20 0.0M
2023-11-21 107.60 107.60 105.80 105.80 0.0M
2023-11-20 107.00 107.00 107.00 107.00 0.0M
2023-11-17 107.40 107.40 107.40 107.40 0.0M
2023-11-16 108.40 109.00 108.40 108.40 0.0M
2023-11-15 105.00 107.80 105.00 107.60 0.0M
2023-11-14 99.30 99.40 99.30 99.40 0.0M
2023-11-13 97.70 100.80 97.70 98.20 0.0M
2023-11-10 101.00 101.00 99.80 99.80 0.0M
2023-11-09 102.40 102.40 102.20 102.20 0.0M
2023-11-08 103.00 105.20 103.00 105.20 0.0M
2023-11-07 104.60 106.00 104.60 106.00 0.0M
2023-11-06 104.60 104.60 104.60 104.60 0.0M
2023-11-03 102.00 103.20 102.00 103.20 0.0M
2023-11-02 96.20 97.50 96.20 97.50 0.0M
2023-11-01 93.80 93.80 93.80 93.80 0.0M
2023-10-31 91.00 93.10 91.00 93.10 0.0M
2023-10-30 86.90 88.60 86.90 88.60 0.0M
2023-10-27 90.70 91.10 82.20 82.20 0.0M
2023-10-26 98.50 98.50 94.10 94.10 0.0M
2023-10-25 103.80 103.80 103.80 103.80 0.0M
2023-10-24 105.60 106.60 105.60 106.60 0.0M
2023-10-23 102.00 102.00 99.60 99.60 0.0M
2023-10-20 103.40 103.40 101.60 101.60 0.0M
2023-10-19 102.60 104.00 102.60 104.00 0.0M
2023-10-18 106.00 106.00 106.00 106.00 0.0M
2023-10-17 105.40 105.40 105.40 105.40 0.0M
2023-10-16 104.20 104.20 104.20 104.20 0.0M
2023-10-13 111.60 111.60 111.60 111.60 0.0M
2023-10-12 114.80 114.80 114.00 114.00 0.0M
2023-10-11 111.40 114.00 111.40 114.00 0.0M
2023-10-10 111.80 114.00 111.80 114.00 0.0M
2023-10-09 112.20 113.60 112.20 113.60 0.0M
2023-10-06 113.20 114.40 113.20 114.40 0.0M
2023-10-05 109.80 110.80 109.80 110.80 0.0M
2023-10-04 107.00 109.80 107.00 109.80 0.0M
2023-10-03 109.00 109.00 107.80 107.80 0.0M
2023-10-02 109.20 109.20 109.20 109.20 0.0M
2023-09-29 110.80 111.60 110.80 111.60 0.0M
2023-09-28 110.40 111.40 110.40 111.20 0.0M
2023-09-27 112.80 112.80 111.60 111.60 0.0M
2023-09-26 112.40 113.20 112.40 113.20 0.0M
2023-09-25 116.80 116.80 115.20 115.20 0.0M
2023-09-22 115.00 115.00 115.00 115.00 0.0M
2023-09-21 118.40 118.40 116.60 116.60 0.0M
2023-09-20 120.20 120.20 118.80 118.80 0.0M
2023-09-19 120.80 121.40 120.80 120.80 0.0M
2023-09-18 121.40 124.00 121.40 124.00 0.0M
2023-09-15 123.80 123.80 123.80 123.80 0.0M
2023-09-14 123.40 123.40 123.40 123.40 0.0M
2023-09-13 125.20 127.00 125.20 125.20 0.0M
2023-09-12 116.00 124.00 116.00 124.00 0.0M
2023-09-11 110.00 110.00 110.00 110.00 0.0M
2023-09-08 108.60 108.60 108.20 108.20 0.0M
2023-09-07 105.80 106.80 105.80 106.80 0.0M
2023-09-06 105.80 105.80 105.60 105.60 0.0M
2023-09-05 108.20 108.20 108.20 108.20 0.0M
2023-09-04 106.20 108.00 106.20 108.00 0.0M
2023-09-01 109.00 109.00 108.00 108.00 0.0M
2023-08-31 107.80 107.80 107.80 107.80 0.0M
2023-08-30 106.60 107.00 106.60 107.00 0.0M
2023-08-29 104.00 105.00 104.00 105.00 0.0M
2023-08-28 102.80 105.20 102.80 103.20 0.0M
2023-08-25 105.40 105.40 100.60 104.00 0.0M
2023-08-24 107.80 107.80 107.00 107.00 0.0M
2023-08-23 107.00 107.80 106.00 107.80 0.0M
2023-08-22 105.80 105.80 105.80 105.80 0.0M
2023-08-21 105.80 105.80 105.80 105.80 0.0M
2023-08-18 109.40 109.40 105.40 105.40 0.0M
2023-08-17 109.60 109.80 109.20 109.80 0.0M
2023-08-16 108.80 108.80 108.40 108.60 0.0M
2023-08-15 110.20 110.20 109.20 109.20 0.0M
2023-08-14 111.80 113.00 110.40 110.40 0.0M
2023-08-11 114.60 115.80 114.60 115.80 0.0M
2023-08-10 117.00 117.00 114.60 115.80 0.0M
2023-08-09 114.60 115.60 114.20 115.60 0.0M
2023-08-08 116.00 116.00 116.00 116.00 0.0M
2023-08-07 115.60 118.20 115.60 117.40 0.0M
2023-08-04 114.20 114.20 114.20 114.20 0.0M
2023-08-03 111.80 114.80 111.80 114.80 0.0M
2023-08-02 115.00 115.00 111.60 111.60 0.0M
2023-08-01 115.20 115.20 115.20 115.20 0.0M
2023-07-31 124.80 124.80 117.20 117.60 0.0M
2023-07-28 134.40 135.00 129.00 129.00 0.0M
2023-07-27 131.60 131.60 131.60 131.60 0.0M
2023-07-26 129.60 129.60 129.60 129.60 0.0M
2023-07-25 132.60 132.60 132.60 132.60 0.0M
2023-07-24 132.20 132.20 132.20 132.20 0.0M
2023-07-21 129.20 129.20 127.60 127.60 0.0M
2023-07-20 127.40 130.60 127.40 130.60 0.0M
2023-07-19 133.00 133.80 131.80 131.80 0.0M
2023-07-18 122.80 136.20 122.80 135.40 0.0M
2023-07-17 131.00 131.00 122.80 122.80 0.0M
2023-07-14 131.60 131.60 131.20 131.20 0.0M
2023-07-13 132.80 136.20 132.40 136.20 0.0M
2023-07-12 130.00 130.00 130.00 130.00 0.0M
2023-07-11 118.40 127.80 118.40 122.60 0.0M
2023-07-10 116.20 119.00 116.20 116.60 0.0M
2023-07-07 85.20 121.40 85.20 121.40 0.0M
2023-07-06 90.70 90.70 84.80 84.80 0.0M
2023-07-05 91.00 91.00 90.50 90.50 0.0M
2023-07-04 91.40 91.40 88.90 88.90 0.0M
2023-07-03 95.60 95.60 90.90 90.90 0.0M
2023-06-30 98.80 98.80 94.30 95.00 0.0M
2023-06-29 89.00 101.00 88.00 100.80 0.0M
2023-06-28 98.00 98.00 87.60 87.60 0.0M
2023-06-27 83.70 100.00 83.70 99.00 0.0M
2023-06-26 68.00 87.90 68.00 83.20 0.0M
2023-06-23 68.70 87.40 66.00 66.00 0.0M
2023-06-22 164.60 164.60 162.80 163.00 0.0M
2023-06-21 166.20 166.80 165.60 166.20 0.0M
2023-06-20 168.00 168.00 167.60 167.60 0.0M
2023-06-19 169.80 170.00 169.80 169.80 0.0M
2023-06-16 168.80 171.60 168.80 171.60 0.0M
2023-06-15 171.00 171.00 167.60 167.60 0.0M
2023-06-14 171.60 172.00 171.60 172.00 0.0M
2023-06-13 169.00 169.00 169.00 169.00 0.0M
2023-06-12 167.20 168.40 167.00 167.00 0.0M
2023-06-09 163.60 167.00 162.40 167.00 0.0M
2023-06-08 163.20 163.20 163.20 163.20 0.0M
2023-06-07 164.00 164.20 164.00 164.20 0.0M
2023-06-06 162.40 162.40 162.40 162.40 0.0M
2023-06-05 160.60 164.00 160.60 163.80 0.0M
2023-06-02 162.40 162.40 160.20 161.00 0.0M
2023-06-01 157.40 161.80 157.40 161.80 0.0M
2023-05-31 155.00 159.20 155.00 159.20 0.0M
2023-05-30 155.80 155.80 155.80 155.80 0.0M
2023-05-29 159.80 159.80 156.80 156.80 0.0M
2023-05-26 151.20 156.80 151.20 156.80 0.0M
2023-05-25 146.20 148.40 146.20 148.20 0.0M
2023-05-24 147.80 147.80 145.00 145.00 0.0M
2023-05-23 150.80 151.60 150.80 151.60 0.0M
2023-05-22 152.80 152.80 151.80 151.80 0.0M
2023-05-19 153.20 153.20 153.00 153.00 0.0M
2023-05-18 148.60 152.00 148.60 152.00 0.0M
2023-05-17 149.00 149.00 148.40 148.40 0.0M
2023-05-16 151.00 151.20 151.00 151.20 0.0M
2023-05-15 152.00 153.80 151.80 153.80 0.0M
2023-05-12 151.60 154.00 151.60 152.20 0.0M
2023-05-11 149.00 149.00 149.00 149.00 0.0M
2023-05-10 155.80 155.80 150.60 150.60 0.0M
2023-05-09 159.80 160.80 157.00 157.00 0.0M
2023-05-08 164.60 164.60 162.80 162.80 0.0M
2023-05-05 162.00 163.60 162.00 163.60 0.0M
2023-05-04 158.20 159.80 157.00 159.80 0.0M
2023-05-03 147.20 157.00 147.20 157.00 0.0M
2023-05-02 145.60 152.00 139.60 152.00 0.0M
2023-04-28 149.20 149.20 145.20 146.00 0.0M
2023-04-27 115.00 160.00 115.00 150.60 0.0M
2023-04-26 110.80 112.20 110.80 112.20 0.0M
2023-04-25 113.00 113.40 112.40 112.40 0.0M
2023-04-24 109.80 112.60 109.80 112.20 0.0M
2023-04-21 109.80 111.00 109.60 111.00 0.0M
2023-04-20 110.40 110.40 109.20 109.20 0.0M
2023-04-19 108.00 109.80 108.00 109.80 0.0M
2023-04-18 108.20 109.20 108.20 108.40 0.0M
2023-04-17 109.00 110.20 108.40 108.60 0.0M
2023-04-14 107.20 109.40 107.20 109.40 0.0M
2023-04-13 105.80 108.20 105.80 108.20 0.0M
2023-04-12 108.20 108.20 107.40 107.40 0.0M
2023-04-11 107.40 109.20 107.20 108.00 0.0M
2023-04-06 106.80 107.80 106.80 107.80 0.0M
2023-04-05 110.40 110.40 109.00 109.00 0.0M
2023-04-04 107.60 107.60 107.60 107.60 0.0M
2023-04-03 106.60 106.60 106.60 106.60 0.0M
2023-03-31 106.00 107.00 106.00 107.00 0.0M
2023-03-30 107.20 107.80 107.20 107.80 0.0M
2023-03-29 106.60 106.60 106.60 106.60 0.0M
2023-03-28 108.60 108.60 108.60 108.60 0.0M
2023-03-27 108.20 108.20 107.60 107.60 0.0M
2023-03-24 107.00 108.20 106.40 108.20 0.0M
2023-03-23 104.00 106.20 104.00 106.20 0.0M
2023-03-22 105.60 105.60 104.60 104.60 0.0M
2023-03-21 108.40 108.40 107.20 107.20 0.0M
2023-03-20 104.40 104.40 104.40 104.40 0.0M
2023-03-17 107.60 108.00 105.80 106.00 0.0M
2023-03-16 108.80 108.80 106.40 107.80 0.0M
2023-03-15 110.40 110.40 107.60 107.60 0.0M
2023-03-14 103.20 104.60 103.20 104.60 0.0M
2023-03-13 104.80 104.80 102.80 104.00 0.0M
2023-03-10 104.40 106.40 104.40 105.00 0.0M
2023-03-09 116.80 119.40 106.40 106.40 0.0M
2023-03-08 114.60 116.00 114.60 116.00 0.0M
2023-03-07 116.20 116.20 116.20 116.20 0.0M
2023-03-06 116.80 116.80 116.80 116.80 0.0M
2023-03-03 116.60 118.00 116.60 116.80 0.0M
2023-03-02 116.00 117.00 116.00 117.00 0.0M
2023-03-01 119.20 119.20 117.40 117.40 0.0M
2023-02-28 118.40 119.20 117.60 119.20 0.0M
2023-02-27 117.00 120.00 117.00 119.80 0.0M
2023-02-24 121.40 121.80 117.40 117.40 0.0M
2023-02-23 120.80 122.20 120.80 122.20 0.0M
2023-02-22 123.20 123.40 121.00 121.00 0.0M
2023-02-21 120.20 123.60 120.20 123.60 0.0M
2023-02-20 117.00 122.20 117.00 122.20 0.0M
2023-02-17 116.60 116.60 115.40 115.40 0.0M
2023-02-16 121.80 121.80 120.80 120.80 0.0M
2023-02-15 119.40 122.00 119.40 120.80 0.0M
2023-02-14 118.40 118.40 118.40 118.40 0.0M
2023-02-13 118.60 119.80 117.80 119.20 0.0M
2023-02-10 116.80 119.40 116.60 116.60 0.0M
2023-02-09 124.40 124.40 121.00 121.00 0.0M
2023-02-08 122.80 122.80 122.80 122.80 0.0M
2023-02-07 121.60 123.80 119.40 123.00 0.0M
2023-02-06 120.20 120.20 118.00 119.20 0.0M
2023-02-03 117.20 119.40 116.60 119.40 0.0M
2023-02-02 113.40 116.60 113.40 116.60 0.0M
2023-02-01 113.80 114.40 113.60 114.40 0.0M
2023-01-31 109.60 115.20 109.60 115.20 0.0M
2023-01-30 115.40 115.40 113.60 113.60 0.0M
2023-01-27 113.80 115.80 113.80 115.00 0.0M
2023-01-26 117.40 117.60 107.80 112.80 0.0M
2023-01-25 119.20 119.20 116.80 117.00 0.0M
2023-01-24 123.40 123.40 120.80 120.80 0.0M
2023-01-23 122.60 122.60 121.60 122.00 0.0M
2023-01-20 120.00 121.80 120.00 121.80 0.0M
2023-01-19 120.80 121.00 119.20 120.20 0.0M
2023-01-18 118.40 119.40 118.40 119.40 0.0M
2023-01-17 127.20 127.20 118.40 118.40 0.0M
2023-01-16 125.20 126.80 125.20 126.80 0.0M
2023-01-13 124.00 125.40 124.00 125.00 0.0M
2023-01-12 125.00 126.80 124.40 125.60 0.0M
2023-01-11 118.80 119.60 118.80 119.00 0.0M
2023-01-10 114.00 120.00 113.20 120.00 0.0M
2023-01-09 109.00 114.00 109.00 114.00 0.0M
2023-01-06 107.20 108.40 107.20 108.00 0.0M
2023-01-05 114.40 114.40 107.60 107.60 0.0M
2023-01-04 122.40 122.80 117.20 117.20 0.0M
2023-01-03 122.20 123.60 122.20 122.60 0.0M
2023-01-02 121.60 124.20 121.60 124.20 0.0M