VGP NV（VGP.BR）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 80.10 | 80.90 | 79.80 | 80.30 | -0.86% | 15,516 |
| 2026-09-01 | 80.00 | 81.00 | 78.80 | 81.00 | +1.25% | 26,881 |
| 2026-08-31 | 81.40 | 81.90 | 80.00 | 80.00 | -1.72% | 43,367 |
| 2026-08-28 | 81.20 | 81.80 | 80.80 | 81.40 | +0.99% | 8,523 |
| 2026-08-27 | 81.00 | 81.50 | 80.15 | 80.60 | -0.86% | 7,865 |
| 2026-08-26 | 82.50 | 82.50 | 81.00 | 81.30 | -0.61% | 12,293 |
| 2026-08-25 | 81.90 | 82.60 | 81.40 | 81.80 | +0.12% | 20,504 |
| 2026-08-24 | 80.90 | 82.30 | 80.90 | 81.70 | +0.74% | 14,489 |
| 2026-08-21 | 78.80 | 81.10 | 78.80 | 81.10 | +2.92% | 18,351 |
| 2026-08-20 | 79.10 | 79.70 | 75.60 | 78.80 | -0.88% | 41,093 |
| 2026-08-19 | 77.90 | 79.90 | 77.50 | 79.50 | +1.27% | 14,439 |
| 2026-08-18 | 78.30 | 78.80 | 77.70 | 78.50 | -0.25% | 16,450 |
| 2026-08-17 | 79.50 | 80.00 | 78.10 | 78.70 | -1.38% | 19,738 |
| 2026-08-14 | 80.40 | 80.60 | 78.60 | 79.80 | +0.00% | 15,812 |
| 2026-08-13 | 80.30 | 81.25 | 79.60 | 79.80 | -0.50% | 15,166 |
| 2026-08-12 | 80.00 | 80.80 | 79.60 | 80.20 | +0.25% | 22,840 |
| 2026-08-11 | 80.10 | 80.80 | 79.60 | 80.00 | -0.12% | 19,610 |
| 2026-08-10 | 81.90 | 81.90 | 80.10 | 80.10 | -2.32% | 16,740 |
| 2026-08-07 | 83.30 | 83.30 | 82.00 | 82.00 | -1.56% | 12,619 |
| 2026-08-06 | 85.00 | 85.40 | 83.30 | 83.30 | -1.88% | 11,849 |
| 2026-08-05 | 85.60 | 86.30 | 84.30 | 84.90 | -0.47% | 15,911 |
| 2026-08-04 | 86.00 | 86.30 | 85.30 | 85.30 | -0.35% | 9,208 |
| 2026-08-03 | 84.40 | 86.80 | 84.40 | 85.60 | +1.42% | 12,466 |
| 2026-07-31 | 85.30 | 86.30 | 84.40 | 84.40 | -0.82% | 14,670 |
| 2026-07-30 | 85.80 | 86.20 | 83.80 | 85.10 | -1.05% | 14,410 |
| 2026-07-29 | 86.30 | 86.50 | 85.20 | 86.00 | -0.58% | 12,947 |
| 2026-07-28 | 85.00 | 86.50 | 84.50 | 86.50 | +2.37% | 22,148 |
| 2026-07-27 | 85.30 | 85.60 | 84.20 | 84.50 | +0.12% | 21,706 |
| 2026-07-24 | 84.20 | 85.30 | 83.50 | 84.40 | +1.44% | 17,431 |
| 2026-07-23 | 83.00 | 84.60 | 82.50 | 83.20 | +0.60% | 14,221 |
| 2026-07-22 | 81.60 | 83.30 | 81.20 | 82.70 | +1.97% | 20,504 |
| 2026-07-21 | 80.30 | 81.50 | 79.40 | 81.10 | +1.37% | 12,914 |
| 2026-07-20 | 80.10 | 80.90 | 79.50 | 80.00 | -0.37% | 10,490 |
| 2026-07-17 | 80.60 | 81.40 | 80.00 | 80.30 | -0.37% | 12,225 |
| 2026-07-16 | 83.00 | 83.30 | 80.20 | 80.60 | -2.89% | 22,528 |
| 2026-07-15 | 81.50 | 83.00 | 80.40 | 83.00 | +1.10% | 10,569 |
| 2026-07-14 | 80.60 | 82.10 | 79.50 | 82.10 | +1.11% | 15,767 |
| 2026-07-13 | 81.00 | 81.80 | 80.30 | 81.20 | -0.25% | 11,480 |
| 2026-07-10 | 81.80 | 82.80 | 81.10 | 81.40 | -0.37% | 11,583 |
| 2026-07-09 | 82.40 | 83.10 | 81.50 | 81.70 | -0.12% | 12,016 |
| 2026-07-08 | 85.00 | 85.00 | 81.50 | 81.80 | -4.88% | 18,795 |
| 2026-07-07 | 86.50 | 87.30 | 85.20 | 86.00 | -0.92% | 22,382 |
| 2026-07-06 | 87.20 | 87.80 | 86.20 | 86.80 | -0.69% | 12,574 |
| 2026-07-03 | 86.70 | 87.50 | 86.70 | 87.40 | +0.34% | 9,038 |
| 2026-07-02 | 84.30 | 87.50 | 84.30 | 87.10 | +3.57% | 15,814 |
| 2026-07-01 | 84.80 | 85.20 | 83.70 | 84.10 | -0.12% | 19,948 |
| 2026-06-30 | 84.20 | 85.50 | 84.10 | 84.20 | +0.24% | 29,912 |
| 2026-06-29 | 84.30 | 85.20 | 83.40 | 84.00 | -0.36% | 24,812 |
| 2026-06-26 | 84.30 | 86.50 | 83.40 | 84.30 | +0.00% | 16,860 |
| 2026-06-25 | 83.50 | 85.60 | 83.50 | 84.30 | +1.57% | 27,612 |
| 2026-06-24 | 80.60 | 83.30 | 80.60 | 83.00 | +3.62% | 18,744 |
| 2026-06-23 | 80.60 | 81.60 | 79.90 | 80.10 | -1.84% | 17,048 |
| 2026-06-22 | 81.90 | 81.90 | 79.20 | 81.60 | -0.37% | 26,220 |
| 2026-06-19 | 82.20 | 82.40 | 81.90 | 81.90 | -0.61% | 17,439 |
| 2026-06-18 | 81.40 | 83.60 | 81.00 | 82.40 | +1.60% | 24,274 |
| 2026-06-17 | 82.30 | 82.50 | 80.90 | 81.10 | -1.70% | 17,772 |
| 2026-06-16 | 83.10 | 83.30 | 82.40 | 82.50 | -0.96% | 19,977 |
| 2026-06-15 | 83.90 | 85.50 | 82.70 | 83.30 | +1.83% | 31,713 |
| 2026-06-12 | 80.00 | 81.80 | 80.00 | 81.80 | +3.28% | 25,676 |
| 2026-06-11 | 78.60 | 79.50 | 77.50 | 79.20 | +0.13% | 36,317 |
| 2026-06-10 | 78.80 | 79.50 | 77.70 | 79.10 | +0.76% | 13,597 |
| 2026-06-09 | 78.50 | 79.50 | 78.50 | 78.50 | +0.26% | 16,807 |
| 2026-06-08 | 78.00 | 78.80 | 77.50 | 78.30 | -0.51% | 20,385 |
| 2026-06-05 | 77.00 | 79.10 | 76.60 | 78.70 | +2.08% | 37,278 |
| 2026-06-04 | 77.20 | 78.10 | 76.70 | 77.10 | +0.00% | 19,009 |
| 2026-06-03 | 78.50 | 79.00 | 77.10 | 77.10 | -2.77% | 22,571 |
| 2026-06-02 | 81.40 | 82.20 | 78.60 | 79.30 | -1.73% | 23,029 |
| 2026-06-01 | 83.60 | 83.60 | 80.70 | 80.70 | -3.70% | 22,248 |
| 2026-05-29 | 84.80 | 85.40 | 83.80 | 83.80 | -0.71% | 76,222 |
| 2026-05-28 | 83.40 | 84.90 | 83.20 | 84.40 | +1.20% | 29,222 |
| 2026-05-27 | 82.20 | 85.00 | 82.20 | 83.40 | +1.46% | 22,228 |
| 2026-05-26 | 82.60 | 83.00 | 81.80 | 82.20 | +1.99% | 24,197 |
| 2026-05-25 | 81.00 | 81.40 | 80.60 | 80.60 | +0.37% | 6,572 |
| 2026-05-22 | 80.50 | 81.00 | 79.80 | 80.30 | +0.25% | 14,041 |
| 2026-05-21 | 80.00 | 80.60 | 79.30 | 80.10 | -0.50% | 27,694 |
| 2026-05-20 | 80.90 | 81.80 | 79.70 | 80.50 | -0.74% | 36,735 |
| 2026-05-19 | 81.40 | 81.90 | 80.90 | 81.10 | +0.25% | 28,986 |
| 2026-05-18 | 79.30 | 81.40 | 79.00 | 80.90 | +1.12% | 25,813 |
| 2026-05-15 | 79.50 | 80.80 | 79.20 | 80.00 | -0.74% | 19,554 |
| 2026-05-14 | 80.90 | 81.70 | 80.10 | 80.60 | +0.50% | 17,860 |
| 2026-05-13 | 78.60 | 80.30 | 78.20 | 80.20 | +2.17% | 31,715 |
| 2026-05-12 | 79.40 | 80.00 | 78.50 | 78.50 | -1.75% | 76,513 |
| 2026-05-11 | 81.70 | 81.70 | 78.40 | 79.90 | -1.36% | 62,217 |
| 2026-05-08 | 81.50 | 82.80 | 80.50 | 81.00 | -10.20% | 140,264 |
| 2026-05-07 | 90.30 | 91.20 | 89.90 | 90.20 | -0.11% | 2,740 |
| 2026-05-06 | 86.80 | 90.60 | 86.60 | 90.30 | +5.24% | 28,311 |
| 2026-05-05 | 86.30 | 86.60 | 85.10 | 85.80 | +0.00% | 10,970 |
| 2026-05-04 | 87.70 | 87.70 | 85.20 | 85.80 | -1.72% | 16,881 |
| 2026-04-30 | 86.80 | 88.00 | 86.00 | 87.30 | +0.23% | 16,759 |
| 2026-04-29 | 89.90 | 90.00 | 87.10 | 87.10 | -1.91% | 10,829 |
| 2026-04-28 | 90.20 | 90.70 | 87.90 | 88.80 | -1.99% | 22,011 |
| 2026-04-27 | 90.90 | 90.90 | 90.10 | 90.60 | -0.11% | 6,984 |
| 2026-04-24 | 90.70 | 91.80 | 89.70 | 90.70 | -0.44% | 8,573 |
| 2026-04-23 | 91.50 | 92.20 | 90.80 | 91.10 | -1.30% | 6,478 |
| 2026-04-22 | 92.80 | 93.50 | 91.60 | 92.30 | -0.32% | 9,757 |
| 2026-04-21 | 93.80 | 94.50 | 92.20 | 92.60 | -1.07% | 8,293 |
| 2026-04-20 | 94.00 | 94.70 | 93.30 | 93.60 | -1.89% | 9,634 |
| 2026-04-17 | 93.50 | 96.80 | 93.00 | 95.40 | +2.58% | 19,379 |
| 2026-04-16 | 93.00 | 94.60 | 92.80 | 93.00 | +1.09% | 13,071 |
| 2026-04-15 | 91.50 | 92.30 | 91.50 | 92.00 | +0.33% | 15,494 |
| 2026-04-14 | 90.30 | 92.30 | 90.30 | 91.70 | +2.12% | 10,338 |
| 2026-04-13 | 89.90 | 90.20 | 88.80 | 89.80 | -1.64% | 13,574 |
| 2026-04-10 | 91.00 | 92.00 | 90.20 | 91.30 | +0.33% | 12,804 |
| 2026-04-09 | 90.90 | 91.40 | 89.80 | 91.00 | -1.09% | 18,278 |
| 2026-04-08 | 90.00 | 93.20 | 88.70 | 92.00 | +8.36% | 29,251 |
| 2026-04-07 | 87.20 | 87.20 | 84.90 | 84.90 | -2.30% | 20,535 |
| 2026-04-02 | 84.50 | 87.00 | 84.20 | 86.90 | +0.00% | 28,129 |
| 2026-04-01 | 86.30 | 86.90 | 84.80 | 86.90 | +5.85% | 18,941 |
| 2026-03-31 | 82.60 | 83.30 | 81.50 | 82.10 | -0.61% | 24,117 |
| 2026-03-30 | 81.80 | 82.60 | 80.60 | 82.60 | +0.73% | 23,110 |
| 2026-03-27 | 84.30 | 84.50 | 81.60 | 82.00 | -2.84% | 22,483 |
| 2026-03-26 | 84.50 | 84.70 | 83.00 | 84.40 | -1.06% | 37,263 |
| 2026-03-25 | 86.00 | 87.60 | 84.80 | 85.30 | +0.59% | 25,156 |
| 2026-03-24 | 86.00 | 86.40 | 84.80 | 84.80 | -0.93% | 13,495 |
| 2026-03-23 | 84.50 | 87.50 | 81.90 | 85.60 | -1.27% | 22,776 |
| 2026-03-20 | 91.00 | 91.30 | 86.70 | 86.70 | -3.13% | 28,566 |
| 2026-03-19 | 93.10 | 93.20 | 89.40 | 89.50 | -5.09% | 34,928 |
| 2026-03-18 | 94.00 | 95.40 | 93.50 | 94.30 | +0.86% | 20,586 |
| 2026-03-17 | 93.60 | 94.50 | 93.10 | 93.50 | -0.11% | 19,894 |
| 2026-03-16 | 93.20 | 94.20 | 92.40 | 93.60 | +0.54% | 9,619 |
| 2026-03-13 | 94.30 | 94.60 | 92.20 | 93.10 | -1.38% | 9,086 |
| 2026-03-12 | 95.00 | 95.50 | 93.80 | 94.40 | -1.26% | 16,149 |
| 2026-03-11 | 98.70 | 99.10 | 95.40 | 95.60 | -2.85% | 13,472 |
| 2026-03-10 | 98.60 | 99.80 | 98.10 | 98.40 | +2.50% | 14,884 |
| 2026-03-09 | 96.10 | 96.90 | 94.30 | 96.00 | -3.90% | 19,896 |
| 2026-03-06 | 101.00 | 101.60 | 99.10 | 99.90 | -0.70% | 13,958 |
| 2026-03-05 | 102.00 | 103.40 | 100.60 | 100.60 | -1.76% | 13,750 |
| 2026-03-04 | 99.80 | 102.80 | 98.70 | 102.40 | +2.40% | 21,336 |
| 2026-03-03 | 105.00 | 105.40 | 99.30 | 100.00 | -5.84% | 25,182 |
| 2026-03-02 | 106.00 | 108.20 | 106.00 | 106.20 | -3.45% | 15,714 |
| 2026-02-27 | 108.00 | 110.60 | 107.40 | 110.00 | +2.04% | 42,007 |
| 2026-02-26 | 107.40 | 109.40 | 106.60 | 107.80 | +0.00% | 9,360 |
| 2026-02-25 | 106.40 | 108.40 | 106.20 | 107.80 | +1.13% | 9,744 |
| 2026-02-24 | 107.80 | 108.40 | 106.40 | 106.60 | -1.11% | 43,579 |
| 2026-02-23 | 108.80 | 108.80 | 107.00 | 107.80 | +0.56% | 15,663 |
| 2026-02-20 | 107.20 | 109.00 | 106.40 | 107.20 | -0.37% | 17,380 |
| 2026-02-19 | 109.40 | 109.60 | 101.20 | 107.60 | -2.18% | 22,605 |
| 2026-02-18 | 110.40 | 111.00 | 107.60 | 110.00 | -0.90% | 15,392 |
| 2026-02-17 | 108.00 | 111.00 | 107.80 | 111.00 | +2.59% | 29,749 |
| 2026-02-16 | 109.20 | 110.00 | 107.80 | 108.20 | -0.73% | 15,936 |
| 2026-02-13 | 107.20 | 110.40 | 106.20 | 109.00 | +1.11% | 17,026 |
| 2026-02-12 | 110.40 | 110.40 | 107.20 | 107.80 | -2.36% | 27,454 |
| 2026-02-11 | 109.80 | 111.20 | 108.20 | 110.40 | +0.00% | 12,916 |
| 2026-02-10 | 107.80 | 110.40 | 107.00 | 110.40 | +2.60% | 20,015 |
| 2026-02-09 | 108.60 | 108.80 | 104.60 | 107.60 | -0.74% | 20,712 |
| 2026-02-06 | 104.60 | 108.40 | 104.60 | 108.40 | +3.44% | 21,961 |
| 2026-02-05 | 104.40 | 104.80 | 102.80 | 104.80 | +0.58% | 10,690 |
| 2026-02-04 | 103.00 | 104.40 | 102.00 | 104.20 | +0.58% | 12,305 |
| 2026-02-03 | 103.80 | 104.40 | 103.00 | 103.60 | +0.39% | 21,116 |
| 2026-02-02 | 103.00 | 104.20 | 102.40 | 103.20 | -0.19% | 10,176 |
| 2026-01-30 | 102.40 | 103.60 | 102.40 | 103.40 | +0.58% | 15,078 |
| 2026-01-29 | 102.00 | 103.80 | 101.80 | 102.80 | +0.39% | 12,120 |
| 2026-01-28 | 100.60 | 102.60 | 100.00 | 102.40 | +1.19% | 21,953 |
| 2026-01-27 | 103.20 | 103.20 | 100.20 | 101.20 | -1.94% | 46,083 |
| 2026-01-26 | 102.40 | 103.20 | 101.20 | 103.20 | +0.98% | 13,213 |
| 2026-01-23 | 102.20 | 102.40 | 101.60 | 102.20 | -0.20% | 7,963 |
| 2026-01-22 | 101.40 | 102.80 | 101.20 | 102.40 | +1.99% | 21,081 |
| 2026-01-21 | 101.00 | 101.00 | 99.40 | 100.40 | -0.59% | 14,250 |
| 2026-01-20 | 104.20 | 104.20 | 100.60 | 101.00 | -2.51% | 7,457 |
| 2026-01-19 | 104.00 | 105.00 | 103.20 | 103.60 | -1.33% | 8,862 |
| 2026-01-16 | 104.80 | 105.60 | 104.60 | 105.00 | +0.38% | 10,639 |
| 2026-01-15 | 103.00 | 105.40 | 103.00 | 104.60 | +1.55% | 15,433 |
| 2026-01-14 | 103.20 | 103.40 | 101.40 | 103.00 | -0.19% | 27,766 |
| 2026-01-13 | 102.20 | 103.80 | 102.20 | 103.20 | +0.58% | 13,955 |
| 2026-01-12 | 103.60 | 103.60 | 102.00 | 102.60 | -0.97% | 8,489 |
| 2026-01-09 | 105.00 | 105.00 | 102.20 | 103.60 | -0.96% | 11,953 |
| 2026-01-08 | 101.60 | 105.80 | 101.60 | 104.60 | +0.77% | 14,614 |
| 2026-01-07 | 98.70 | 104.20 | 98.50 | 103.80 | +4.85% | 16,377 |
| 2026-01-06 | 96.60 | 99.00 | 95.90 | 99.00 | +2.59% | 16,523 |
| 2026-01-05 | 97.60 | 97.80 | 95.90 | 96.50 | -0.82% | 14,513 |
| 2026-01-02 | 98.00 | 98.20 | 96.80 | 97.30 | -1.22% | 13,816 |
| 2025-12-31 | 97.80 | 98.60 | 97.00 | 98.50 | +0.82% | 6,263 |
| 2025-12-30 | 97.90 | 98.20 | 97.00 | 97.70 | -0.51% | 7,589 |
| 2025-12-29 | 98.20 | 99.20 | 96.80 | 98.20 | -0.51% | 13,444 |
| 2025-12-24 | 98.00 | 98.70 | 98.00 | 98.70 | +0.30% | 3,168 |
| 2025-12-23 | 98.00 | 99.10 | 98.00 | 98.40 | +0.41% | 5,770 |
| 2025-12-22 | 97.70 | 98.30 | 96.90 | 98.00 | -0.31% | 9,922 |
| 2025-12-19 | 98.30 | 98.80 | 95.20 | 98.30 | -0.51% | 32,036 |
| 2025-12-18 | 99.50 | 100.40 | 98.30 | 98.80 | -0.70% | 8,509 |
| 2025-12-17 | 98.80 | 100.00 | 98.30 | 99.50 | +0.91% | 20,314 |
| 2025-12-16 | 96.60 | 98.70 | 96.10 | 98.60 | +2.07% | 14,199 |
| 2025-12-15 | 97.40 | 97.60 | 96.10 | 96.60 | -0.72% | 18,255 |
| 2025-12-12 | 97.90 | 98.10 | 97.10 | 97.30 | -0.82% | 8,901 |
| 2025-12-11 | 99.50 | 99.50 | 98.10 | 98.10 | -1.41% | 6,552 |
| 2025-12-10 | 99.70 | 100.00 | 98.70 | 99.50 | -0.10% | 12,522 |
| 2025-12-09 | 98.70 | 99.60 | 98.00 | 99.60 | +0.71% | 19,861 |
| 2025-12-08 | 101.40 | 101.40 | 98.50 | 98.90 | -2.66% | 7,005 |
| 2025-12-05 | 101.60 | 101.60 | 100.60 | 101.60 | +0.59% | 23,362 |
| 2025-12-04 | 102.00 | 102.60 | 100.60 | 101.00 | -0.98% | 22,697 |
| 2025-12-03 | 103.80 | 104.60 | 101.40 | 102.00 | -1.92% | 14,458 |
| 2025-12-02 | 104.20 | 105.20 | 103.20 | 104.00 | +0.19% | 30,608 |
| 2025-12-01 | 104.00 | 105.60 | 102.60 | 103.80 | +0.19% | 36,745 |
| 2025-11-28 | 104.60 | 105.40 | 103.40 | 103.60 | +0.00% | 18,402 |
| 2025-11-27 | 102.80 | 104.40 | 102.40 | 103.60 | +1.17% | 7,104 |
| 2025-11-26 | 102.00 | 103.00 | 101.20 | 102.40 | +0.00% | 11,529 |
| 2025-11-25 | 101.20 | 102.60 | 100.80 | 102.40 | +1.19% | 10,312 |
| 2025-11-24 | 100.60 | 101.40 | 99.50 | 101.20 | +1.20% | 22,330 |
| 2025-11-21 | 101.00 | 101.20 | 96.00 | 100.00 | -1.77% | 50,988 |
| 2025-11-20 | 102.80 | 103.00 | 101.80 | 101.80 | -0.59% | 5,165 |
| 2025-11-19 | 101.60 | 102.60 | 100.60 | 102.40 | +0.79% | 13,999 |
| 2025-11-18 | 101.60 | 102.20 | 101.00 | 101.60 | -0.97% | 13,662 |
| 2025-11-17 | 102.60 | 103.40 | 101.60 | 102.60 | +0.00% | 8,706 |
| 2025-11-14 | 103.20 | 104.20 | 101.60 | 102.60 | -1.16% | 7,366 |
| 2025-11-13 | 104.00 | 104.60 | 103.40 | 103.80 | -0.38% | 7,183 |
| 2025-11-12 | 104.80 | 104.80 | 103.80 | 104.20 | -0.19% | 13,321 |
| 2025-11-11 | 103.80 | 104.40 | 102.20 | 104.40 | +0.97% | 25,045 |
| 2025-11-10 | 104.40 | 104.40 | 103.20 | 103.40 | -0.77% | 6,401 |
| 2025-11-07 | 105.60 | 106.60 | 103.20 | 104.20 | -0.38% | 22,191 |
| 2025-11-06 | 102.00 | 104.80 | 101.80 | 104.60 | +4.18% | 58,551 |
| 2025-11-05 | 100.00 | 101.00 | 99.90 | 100.40 | +0.50% | 20,913 |
| 2025-11-04 | 99.00 | 100.20 | 98.50 | 99.90 | +0.60% | 16,188 |
| 2025-11-03 | 100.00 | 100.60 | 99.30 | 99.30 | -0.90% | 11,189 |
| 2025-10-31 | 102.00 | 102.80 | 99.70 | 100.20 | -1.96% | 24,419 |
| 2025-10-30 | 101.80 | 102.80 | 101.20 | 102.20 | +0.39% | 11,058 |
| 2025-10-29 | 102.20 | 103.20 | 101.60 | 101.80 | -0.97% | 10,789 |
| 2025-10-28 | 104.80 | 104.80 | 102.20 | 102.80 | -1.53% | 8,478 |
| 2025-10-27 | 106.40 | 106.80 | 104.40 | 104.40 | -1.32% | 190,868 |
| 2025-10-24 | 107.00 | 107.00 | 105.00 | 105.80 | -0.94% | 15,483 |
| 2025-10-23 | 107.00 | 107.80 | 105.00 | 106.80 | -0.37% | 16,824 |
| 2025-10-22 | 106.80 | 108.40 | 106.40 | 107.20 | +1.13% | 62,296 |
| 2025-10-21 | 104.00 | 106.60 | 104.00 | 106.00 | +1.73% | 24,772 |
| 2025-10-20 | 102.40 | 104.80 | 102.40 | 104.20 | +1.96% | 15,122 |
| 2025-10-17 | 102.60 | 102.80 | 101.40 | 102.20 | -0.97% | 16,763 |
| 2025-10-16 | 101.60 | 103.80 | 101.00 | 103.20 | +1.57% | 15,902 |
| 2025-10-15 | 102.60 | 102.60 | 100.20 | 101.60 | -0.20% | 13,941 |
| 2025-10-14 | 101.60 | 103.40 | 101.60 | 101.80 | +0.20% | 23,805 |
| 2025-10-13 | 98.60 | 101.80 | 98.20 | 101.60 | +3.67% | 17,822 |
| 2025-10-10 | 97.00 | 99.10 | 96.60 | 98.00 | +0.93% | 22,406 |
| 2025-10-09 | 96.00 | 97.40 | 96.00 | 97.10 | +1.04% | 17,792 |
| 2025-10-08 | 94.50 | 96.30 | 94.30 | 96.10 | +1.48% | 13,672 |
| 2025-10-07 | 94.90 | 95.00 | 93.50 | 94.70 | -0.32% | 16,642 |
| 2025-10-06 | 95.70 | 95.70 | 93.00 | 95.00 | -0.94% | 16,189 |
| 2025-10-03 | 96.00 | 97.60 | 95.90 | 95.90 | -0.10% | 15,334 |
| 2025-10-02 | 96.00 | 96.70 | 95.40 | 96.00 | -0.41% | 21,588 |
| 2025-10-01 | 95.10 | 96.40 | 94.70 | 96.40 | +1.37% | 28,397 |
| 2025-09-30 | 93.50 | 95.40 | 92.80 | 95.10 | +1.60% | 22,382 |
| 2025-09-29 | 91.60 | 94.00 | 90.70 | 93.60 | +2.63% | 18,585 |
| 2025-09-26 | 92.80 | 93.20 | 91.20 | 91.20 | -1.62% | 27,838 |
| 2025-09-25 | 93.60 | 93.60 | 92.20 | 92.70 | -1.49% | 14,530 |
| 2025-09-24 | 93.50 | 94.40 | 92.70 | 94.10 | +0.86% | 11,505 |
| 2025-09-23 | 91.90 | 94.00 | 91.90 | 93.30 | +1.74% | 25,835 |
| 2025-09-22 | 92.10 | 93.00 | 90.90 | 91.70 | -1.08% | 9,446 |
| 2025-09-19 | 92.90 | 93.60 | 91.50 | 92.70 | -0.54% | 39,709 |
| 2025-09-18 | 93.50 | 94.20 | 92.70 | 93.20 | -0.64% | 10,177 |
| 2025-09-17 | 92.60 | 94.30 | 92.10 | 93.80 | +1.52% | 19,787 |
| 2025-09-16 | 92.20 | 93.20 | 91.40 | 92.40 | -0.11% | 12,361 |
| 2025-09-15 | 93.60 | 94.70 | 91.00 | 92.50 | -0.96% | 16,262 |
| 2025-09-12 | 93.00 | 94.50 | 92.30 | 93.40 | +0.21% | 11,383 |
| 2025-09-11 | 92.60 | 93.30 | 92.00 | 93.20 | +0.43% | 12,207 |
| 2025-09-10 | 93.80 | 94.20 | 91.80 | 92.80 | -0.75% | 32,335 |
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：1月（+10.42%）。最も弱い月：3月（-10.07%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
VGP NV（VGP.BR）の直近終値は？
2026-09-02 時点で 80.30。Closelookデータレイクの日次価格記録より。
VGP.BR の52週高値・安値は？
直近52週間で高値 111.20、安値 75.60（2026-09-02 時点）。
VGP NV が歴史的に最も強い月と弱い月は？
歴史的に、VGP.BR の最も強い月は 1月（平均 +10.42%）、最も弱い月は 3月（平均 -10.07%）。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426本から計算。