VEON Ltd（VEON）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	82.60	83.97	81.76	83.20	+0.47%	99,800
2026-10-15	79.66	85.27	78.80	82.81	+2.92%	312,100
2026-10-14	80.72	81.55	80.17	80.46	-0.49%	215,200
2026-10-13	81.30	81.41	79.94	80.86	+0.06%	201,600
2026-10-12	76.60	82.09	76.02	80.81	+5.21%	224,400
2026-10-09	76.15	77.49	76.15	76.81	-0.34%	140,400
2026-10-08	77.19	77.96	76.25	77.07	-0.16%	231,500
2026-10-07	76.40	78.44	74.93	77.19	+1.02%	220,400
2026-10-06	77.24	77.26	75.13	76.41	-0.70%	125,300
2026-10-05	75.99	77.49	75.85	76.95	+1.73%	223,700
2026-10-02	75.88	78.83	75.25	75.64	+2.33%	191,700
2026-10-01	73.99	75.22	73.66	73.92	-0.01%	94,700
2026-09-30	73.66	76.03	72.00	73.93	-0.05%	205,400
2026-09-29	72.09	74.95	69.97	73.97	+6.57%	279,400
2026-09-28	74.19	74.60	67.93	69.41	-5.59%	114,600
2026-09-25	73.48	75.00	73.29	73.52	+1.35%	192,300
2026-09-24	70.36	73.79	70.36	72.54	+3.10%	268,100
2026-09-23	70.00	70.80	68.55	70.36	+1.43%	245,500
2026-09-22	70.00	70.21	68.81	69.37	-0.43%	193,600
2026-09-21	69.58	70.41	69.00	69.67	+1.52%	179,200
2026-09-18	68.92	70.89	68.55	68.63	-0.26%	256,900
2026-09-17	69.03	71.10	68.73	68.81	+0.44%	171,200
2026-09-16	68.50	69.39	67.32	68.51	-0.35%	201,600
2026-09-15	68.66	69.60	67.80	68.75	-0.10%	211,200
2026-09-14	67.39	69.18	67.22	68.82	+1.40%	255,500
2026-09-11	69.12	69.12	67.00	67.87	-1.87%	98,400
2026-09-10	65.00	69.50	64.20	69.16	+6.40%	270,500
2026-09-09	64.40	65.53	64.38	65.00	+0.26%	210,400
2026-09-08	64.20	65.14	63.99	64.83	+0.97%	207,100
2026-09-04	66.42	67.36	63.67	64.21	-3.08%	173,000
2026-09-03	66.00	66.57	64.77	66.25	+0.73%	97,000
2026-09-02	62.42	65.97	62.00	65.77	+5.54%	167,000
2026-09-01	61.17	62.32	60.80	62.32	+0.71%	88,900
2026-08-31	60.84	62.00	59.98	61.88	+1.71%	89,700
2026-08-28	60.01	61.23	60.01	60.84	+0.73%	53,800
2026-08-27	60.50	61.45	59.12	60.40	-0.03%	75,200
2026-08-26	62.30	63.48	60.24	60.42	-3.08%	69,100
2026-08-25	61.12	62.93	60.49	62.34	+1.95%	103,900
2026-08-24	59.37	61.34	59.20	61.15	+2.98%	154,400
2026-08-21	56.79	59.80	56.50	59.38	+5.23%	129,500
2026-08-20	56.38	56.90	56.24	56.43	+0.09%	44,200
2026-08-19	56.18	56.94	56.18	56.38	+0.52%	58,000
2026-08-18	56.87	57.40	55.00	56.09	-2.42%	60,200
2026-08-17	57.00	57.58	56.82	57.48	+0.70%	101,000
2026-08-14	57.00	57.37	56.80	57.08	+0.07%	42,500
2026-08-13	57.15	57.57	56.92	57.04	+0.19%	76,100
2026-08-12	56.79	57.22	56.00	56.93	+0.57%	100,700
2026-08-11	55.76	56.93	55.07	56.61	+1.27%	88,600
2026-08-10	56.61	57.74	55.59	55.90	-2.10%	70,200
2026-08-07	56.34	57.29	55.57	57.10	+2.18%	78,500
2026-08-06	54.30	56.38	54.30	55.88	+2.49%	105,600
2026-08-05	54.48	54.94	53.77	54.52	+0.37%	53,600
2026-08-04	52.39	54.58	52.00	54.32	+2.26%	102,200
2026-08-03	52.85	54.00	52.60	53.12	+1.59%	110,700
2026-07-31	52.64	54.38	51.20	52.29	-0.95%	157,700
2026-07-30	50.97	53.40	50.97	52.79	+4.37%	97,300
2026-07-29	51.27	51.42	50.33	50.58	-2.00%	54,800
2026-07-28	51.48	52.13	50.80	51.61	-0.17%	128,600
2026-07-27	51.36	52.48	51.00	51.70	+1.35%	67,600
2026-07-24	51.82	52.59	51.00	51.01	-1.87%	74,600
2026-07-23	52.27	53.09	51.50	51.98	-2.26%	81,600
2026-07-22	53.09	53.95	52.68	53.18	+0.32%	83,600
2026-07-21	51.97	53.19	51.97	53.01	+2.55%	78,600
2026-07-20	51.67	52.15	51.25	51.69	+0.14%	41,800
2026-07-17	51.26	52.14	51.13	51.62	+0.04%	43,300
2026-07-16	52.38	52.97	51.30	51.60	-1.24%	50,100
2026-07-15	52.60	52.90	51.62	52.25	-0.78%	52,100
2026-07-14	53.15	53.49	52.22	52.66	+1.17%	49,700
2026-07-13	53.80	53.91	52.01	52.05	-2.35%	46,100
2026-07-10	54.26	54.28	53.30	53.30	-0.97%	21,300
2026-07-09	53.75	54.10	52.46	53.82	+0.13%	34,500
2026-07-08	52.09	54.10	51.62	53.75	+3.17%	76,900
2026-07-07	53.62	54.84	51.72	52.10	-1.94%	177,100
2026-07-06	52.50	53.50	52.45	53.13	+2.17%	349,600
2026-07-02	52.76	52.99	51.50	52.00	-0.59%	81,400
2026-07-01	52.00	52.56	51.31	52.31	+0.19%	68,800
2026-06-30	51.83	52.41	51.00	52.21	+0.48%	108,900
2026-06-29	51.66	52.24	51.21	51.96	+0.58%	39,000
2026-06-26	51.43	52.31	51.26	51.66	+0.37%	77,200
2026-06-25	51.83	52.50	51.30	51.47	-0.17%	86,000
2026-06-24	50.84	51.99	50.50	51.56	-0.37%	63,000
2026-06-23	49.66	51.75	49.08	51.75	+2.62%	57,300
2026-06-22	51.50	51.50	49.10	50.43	-3.08%	104,400
2026-06-18	52.10	52.97	51.49	52.03	-0.84%	68,000
2026-06-17	52.91	53.13	52.02	52.47	-0.68%	109,900
2026-06-16	52.20	53.14	51.07	52.83	+1.17%	81,700
2026-06-15	52.99	53.96	52.00	52.22	-0.38%	55,400
2026-06-12	50.99	52.94	50.95	52.42	+3.82%	45,200
2026-06-11	48.25	50.76	48.20	50.49	+2.06%	66,300
2026-06-10	49.00	51.00	48.80	49.47	+0.41%	118,700
2026-06-09	50.19	51.06	48.67	49.27	+0.53%	110,900
2026-06-08	51.40	52.00	48.69	49.01	-4.65%	98,100
2026-06-05	50.87	51.54	48.30	51.40	-0.25%	148,200
2026-06-04	52.62	52.62	50.10	51.53	-2.05%	168,200
2026-06-03	55.00	55.30	52.23	52.61	-4.86%	78,400
2026-06-02	55.09	55.54	54.90	55.30	+0.38%	27,000
2026-06-01	55.91	56.26	54.65	55.09	-1.87%	56,600
2026-05-29	56.01	57.00	54.91	56.14	-0.74%	59,500
2026-05-28	57.00	57.92	56.36	56.56	-1.70%	37,500
2026-05-27	56.20	57.92	55.63	57.54	+1.99%	38,700
2026-05-26	57.00	57.00	54.57	56.42	+0.02%	64,700
2026-05-22	56.70	57.00	56.00	56.41	-0.51%	73,700
2026-05-21	54.34	57.00	54.34	56.70	+2.89%	110,900
2026-05-20	55.29	56.42	53.95	55.11	-0.60%	93,600
2026-05-19	54.04	55.99	54.04	55.44	+1.59%	74,500
2026-05-18	53.70	55.23	53.20	54.57	+0.52%	88,800
2026-05-15	54.00	55.00	52.33	54.29	+0.69%	103,100
2026-05-14	57.00	57.26	53.79	53.92	-5.22%	86,600
2026-05-13	53.41	57.00	52.50	56.89	+13.78%	302,400
2026-05-12	50.02	50.69	49.50	50.00	-0.06%	317,600
2026-05-11	50.08	51.66	49.35	50.03	+1.07%	249,900
2026-05-08	48.76	50.93	48.08	49.50	+2.15%	207,400
2026-05-07	49.13	49.13	48.35	48.46	-1.36%	63,200
2026-05-06	49.80	50.00	48.96	49.13	-0.02%	114,900
2026-05-05	49.52	50.10	49.10	49.14	-0.43%	34,300
2026-05-04	50.31	51.10	48.56	49.35	-1.87%	56,500
2026-05-01	50.40	50.92	49.84	50.29	+1.11%	28,500
2026-04-30	49.37	50.85	49.10	49.74	+1.32%	40,600
2026-04-29	50.91	50.91	49.03	49.09	-2.83%	62,500
2026-04-28	51.70	51.70	50.00	50.52	-2.60%	51,200
2026-04-27	53.00	53.61	51.53	51.87	-2.13%	52,500
2026-04-24	54.58	54.91	52.71	53.00	-3.21%	103,500
2026-04-23	54.12	56.26	53.55	54.76	-0.42%	240,000
2026-04-22	53.00	55.10	52.50	54.99	+5.51%	199,900
2026-04-21	52.96	53.28	52.10	52.12	-1.86%	18,400
2026-04-20	54.97	55.00	52.85	53.11	-2.80%	47,600
2026-04-17	54.59	55.46	54.50	54.64	+0.39%	64,600
2026-04-16	53.84	54.90	52.87	54.43	+3.46%	65,600
2026-04-15	53.23	53.23	51.80	52.61	-0.08%	101,200
2026-04-14	52.75	54.44	52.47	52.65	-0.19%	98,200
2026-04-13	51.15	53.51	49.80	52.75	+3.84%	110,700
2026-04-10	52.00	52.50	50.49	50.80	-0.66%	208,400
2026-04-09	49.69	51.44	49.50	51.14	+2.01%	48,500
2026-04-08	49.89	51.00	49.50	50.13	+5.16%	52,300
2026-04-07	48.01	48.74	47.35	47.67	-1.69%	74,000
2026-04-06	47.28	49.00	47.28	48.49	+1.61%	43,000
2026-04-02	46.39	48.00	46.32	47.72	+0.93%	29,500
2026-04-01	47.33	47.67	46.52	47.28	+2.12%	86,200
2026-03-31	45.41	46.50	45.27	46.30	+3.39%	42,500
2026-03-30	46.07	46.20	44.76	44.78	-3.64%	128,700
2026-03-27	46.42	47.45	46.10	46.47	-0.54%	74,700
2026-03-26	48.52	48.90	46.72	46.72	-4.24%	66,000
2026-03-25	48.94	49.54	48.50	48.79	+1.10%	62,000
2026-03-24	48.11	49.28	47.72	48.26	-1.49%	105,400
2026-03-23	49.38	49.80	48.19	48.99	-0.67%	52,000
2026-03-20	50.78	50.78	49.02	49.32	-2.16%	76,800
2026-03-19	49.52	50.71	49.50	50.41	+1.10%	57,500
2026-03-18	49.14	50.49	46.01	49.86	+1.65%	245,900
2026-03-17	50.50	51.52	46.82	49.05	-2.87%	278,400
2026-03-16	49.87	51.19	49.20	50.50	-0.20%	155,300
2026-03-13	52.00	58.50	48.26	50.60	+14.20%	687,600
2026-03-12	51.00	51.25	44.00	44.31	-16.84%	422,500
2026-03-11	52.56	53.43	52.56	53.28	+0.43%	38,900
2026-03-10	52.72	54.24	52.35	53.05	+0.00%	82,600
2026-03-09	53.50	53.60	52.73	53.05	-1.76%	54,100
2026-03-06	62.86	62.86	52.91	54.00	+1.54%	324,100
2026-03-05	54.29	54.53	52.79	53.18	-2.83%	99,400
2026-03-04	53.30	54.99	53.30	54.73	+3.15%	42,600
2026-03-03	54.55	55.08	52.06	53.06	-5.32%	68,700
2026-03-02	55.02	56.67	53.03	56.04	+0.27%	93,900
2026-02-27	54.70	56.60	54.60	55.89	+0.81%	49,700
2026-02-26	56.13	56.30	54.98	55.44	-1.68%	55,800
2026-02-25	56.05	56.84	56.00	56.39	+1.29%	58,000
2026-02-24	55.60	55.87	54.28	55.67	+0.16%	57,500
2026-02-23	56.00	57.00	55.08	55.58	-1.17%	77,300
2026-02-20	55.50	56.74	55.08	56.24	+1.17%	41,900
2026-02-19	54.28	55.85	54.25	55.59	+1.50%	84,700
2026-02-18	52.82	55.14	52.33	54.77	+4.32%	52,600
2026-02-17	52.45	53.50	52.38	52.50	+0.10%	35,500
2026-02-13	53.11	54.25	52.01	52.45	-1.52%	75,800
2026-02-12	55.46	55.50	52.20	53.26	-4.04%	57,700
2026-02-11	54.75	56.19	54.75	55.50	+2.61%	162,200
2026-02-10	53.60	54.24	52.99	54.09	+0.91%	71,000
2026-02-09	52.47	53.79	52.13	53.60	+1.86%	82,200
2026-02-06	52.09	53.30	51.98	52.62	+1.13%	42,000
2026-02-05	52.55	52.76	51.78	52.03	-1.77%	53,800
2026-02-04	53.07	53.68	52.83	52.97	-0.19%	50,100
2026-02-03	53.41	54.00	52.85	53.07	-0.58%	105,100
2026-02-02	54.60	54.89	53.01	53.38	-2.31%	62,500
2026-01-30	54.89	55.40	54.54	54.64	-1.94%	82,700
2026-01-29	54.25	56.29	54.07	55.72	+3.05%	65,200
2026-01-28	54.11	54.60	53.83	54.07	-0.07%	72,700
2026-01-27	54.25	54.74	53.62	54.11	+0.32%	45,700
2026-01-26	53.84	54.90	53.50	53.94	-0.19%	72,900
2026-01-23	55.28	55.59	53.94	54.04	-2.24%	54,700
2026-01-22	54.55	56.50	54.11	55.28	+2.18%	170,700
2026-01-21	53.86	54.88	53.72	54.10	+0.15%	60,100
2026-01-20	53.61	54.50	53.19	54.02	-0.88%	94,500
2026-01-16	54.55	55.19	54.24	54.50	-0.20%	82,900
2026-01-15	54.50	55.63	54.50	54.61	+0.98%	86,600
2026-01-14	53.21	54.87	53.21	54.08	+1.24%	111,700
2026-01-13	52.16	55.28	51.98	53.42	+2.73%	128,200
2026-01-12	52.00	53.21	51.88	52.00	-0.08%	80,700
2026-01-09	51.78	52.75	51.60	52.04	+0.08%	50,100
2026-01-08	52.20	52.45	51.29	52.00	-0.76%	58,800
2026-01-07	52.73	53.10	52.14	52.40	-1.08%	41,900
2026-01-06	52.25	53.16	52.25	52.97	+1.40%	79,600
2026-01-05	52.83	53.26	51.97	52.24	-0.87%	71,400
2026-01-02	52.79	53.00	52.05	52.70	+0.25%	76,500
2025-12-31	52.68	53.18	52.16	52.57	-0.64%	57,900
2025-12-30	52.59	53.24	52.59	52.91	+0.74%	30,800
2025-12-29	52.43	53.00	52.10	52.52	-0.28%	57,000
2025-12-26	52.99	53.38	52.60	52.67	-0.15%	24,800
2025-12-24	52.18	53.27	52.04	52.75	+0.40%	23,700
2025-12-23	52.50	52.98	52.32	52.54	-0.30%	26,700
2025-12-22	51.40	52.75	51.29	52.70	+2.33%	52,500
2025-12-19	52.50	52.63	51.27	51.50	-1.53%	278,300
2025-12-18	52.28	54.41	52.22	52.30	-0.29%	96,600
2025-12-17	53.10	53.73	52.25	52.45	-1.22%	82,500
2025-12-16	52.50	53.93	52.50	53.10	+1.45%	129,400
2025-12-15	51.14	52.74	50.66	52.34	+2.35%	75,200
2025-12-12	50.37	51.65	50.37	51.14	+0.43%	119,300
2025-12-11	50.80	51.42	50.12	50.92	+0.12%	49,600
2025-12-10	49.92	51.54	49.92	50.86	+0.83%	59,300
2025-12-09	50.45	50.69	49.82	50.44	-0.02%	85,400
2025-12-08	50.56	50.80	50.06	50.45	+0.22%	41,100
2025-12-05	49.80	50.61	49.80	50.34	-0.10%	65,700
2025-12-04	49.10	50.93	49.10	50.39	+2.48%	61,700
2025-12-03	51.30	51.42	48.68	49.17	-5.42%	77,900
2025-12-02	51.99	53.00	51.86	51.99	+0.00%	49,800
2025-12-01	53.00	53.00	51.38	51.99	-2.62%	179,700
2025-11-28	53.30	54.66	53.10	53.39	+0.34%	37,800
2025-11-26	53.56	54.04	52.77	53.21	-0.32%	56,900
2025-11-25	53.95	55.55	52.86	53.38	+2.67%	225,600
2025-11-24	52.34	53.59	51.55	51.99	-1.03%	107,100
2025-11-21	50.58	52.79	50.58	52.53	+1.96%	113,100
2025-11-20	51.00	52.50	50.45	51.52	-0.96%	179,500
2025-11-19	50.42	52.66	49.55	52.02	+4.71%	217,500
2025-11-18	48.50	50.12	48.14	49.68	+2.31%	82,100
2025-11-17	48.37	49.75	47.08	48.56	+0.85%	124,900
2025-11-14	47.00	48.76	46.44	48.15	-0.54%	69,100
2025-11-13	47.55	48.71	47.40	48.41	+2.28%	50,400
2025-11-12	48.15	49.12	46.92	47.33	-1.64%	119,700
2025-11-11	49.51	50.23	48.12	48.12	-3.76%	120,700
2025-11-10	49.18	51.50	48.15	50.00	+14.76%	321,700
2025-11-07	43.84	44.64	42.60	43.57	-2.68%	192,800
2025-11-06	46.96	47.47	44.60	44.77	-3.22%	107,800
2025-11-05	45.80	47.81	45.43	46.26	+1.74%	92,000
2025-11-04	47.34	47.78	44.70	45.47	-5.45%	104,100
2025-11-03	48.88	48.99	47.20	48.09	-0.12%	88,800
2025-10-31	47.50	48.98	47.50	48.15	+1.24%	55,000
2025-10-30	48.39	49.00	46.85	47.56	-0.63%	99,900
2025-10-29	48.85	49.41	46.25	47.86	-3.16%	194,000
2025-10-28	50.59	50.59	49.10	49.42	-1.57%	46,800
2025-10-27	50.52	50.77	49.70	50.21	-0.61%	87,600
2025-10-24	50.59	51.30	50.40	50.52	-0.14%	59,300
2025-10-23	51.75	51.75	49.90	50.59	-0.26%	91,100
2025-10-22	51.40	52.25	50.43	50.72	-1.36%	69,200
2025-10-21	53.19	53.19	51.00	51.42	-3.33%	109,900
2025-10-20	52.23	53.70	52.11	53.19	+2.41%	81,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+16.14%）。最も弱い月：3月（-10.19%）。日次データ2年分（2025–2026）に基づく。

1月+4.59%
2月+4.18%
3月-10.19%
4月+3.96%
5月+13.80%
6月-10.00%
7月+13.17%
8月+16.14%
9月+8.64%
10月-8.81%
11月+11.02%
12月+1.12%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

VEON Ltd（VEON）の直近終値は？

2026-10-16 時点で 83.20。Closelookデータレイクの日次価格記録より。

VEON の52週高値・安値は？

直近52週間で高値 85.27、安値 42.60（2026-10-16 時点）。

VEON Ltd が歴史的に最も強い月と弱い月は？

歴史的に、VEON の最も強い月は 8月（平均 +16.14%）、最も弱い月は 3月（平均 -10.19%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。