Vale SA【VALE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.26	1.71844018506	15.13	16.36	14.955	24468446	15.71497134	DR
4	-0.82	-5.05860579889	16.21	16.94	14.7632	22472419	15.92322804	DR
12	0.415	2.77128547579	14.975	17.94	14.7632	24165330	16.42603803	DR
26	2.62	20.5168363352	12.77	17.94	12.705	30993547	15.81608334	DR
52	5.99	63.7234042553	9.4	17.94	8.97	33853890	13.09344454	DR
156	1.15	8.07584269663	14.24	17.94	8.055	29420111	12.05550777	DR
260	-6.07	-28.2851817335	21.46	23.175	8.055	30409165	13.58479849	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	15.42	-0.11	-0.71	15.4	15.515	15.325	20788807
1781736000	15.53	-0.45	-2.82	15.81	16.04	15.47	21212601
1781649600	15.98	-0.02	-0.13	15.95	16.14	15.93	16555521
1781563200	16	0.29	1.85	16.14	16.36	15.96	33593709
1781304000	15.71	0.35	2.28	15.58	15.73	15.48	23021277
1781217600	15.36	0.43	2.88	15.13	15.48	14.955	27959122
1781131200	14.93	-0.21	-1.39	15	15.07	14.86	16940256
1781044800	15.14	0.15	1.00	15.19	15.195	14.7632	24469643
1780958400	14.99	-0.24	-1.58	15.17	15.2	14.865	21396668
1780699200	15.23	-0.54	-3.42	15.585	15.61	15.16	25199226
1780612800	15.77	-0.29	-1.81	15.91	15.98	15.76	18121801
1780526400	16.059999	-0.76	-4.52	16.379999	16.43	16.0501	29345559
1780440000	16.82	0.52	3.19	16.5	16.94	16.41	27193391
1780353600	16.3	0.05	0.31	16	16.34	15.98	16904270
1780094400	16.25	-0.3	-1.81	16.53	16.61	16.219999	22938215
1780008000	16.55	0.04	0.24	16.45	16.68	16.195	23943330
1779921600	16.51	0.01	0.06	16.399999	16.5699	16.239999	24386103
1779835200	16.5	0.02	0.12	16.7	16.76	16.329999	17038449
1779489600	16.48	0.01	0.06	16.469999	16.524999	16.27	17746162
1779403200	16.469999	0.12	0.73	16.21	16.575	16.135	19010652
1779316800	16.35	0.34	2.12	16.17	16.405	15.99	17680733
1779230400	16.01	-0.3	-1.84	15.88	16.1155	15.84	21953014
1779144000	16.309999	-0.01	-0.06	16.5	16.605	16.129999	27837108
1778884800	16.32	-0.26	-1.57	15.99	16.35	15.87	28901414
1778798400	16.579999	-0.26	-1.54	16.99	17.03	16.55	18575064
1778712000	16.84	-0.19	-1.12	17.02	17.28	16.8	42467041
1778625600	17.03	-0.04	-0.23	16.8	17.15	16.601	38215366
1778539200	17.07	0.44	2.65	16.8	17.115	16.715	28537612
1778280000	16.629999	0.44	2.72	16.46	16.66	16.425	15931912
1778193600	16.19	-0.3	-1.82	16.51	16.52	16.1113	19303778
1778107200	16.489999	0.56	3.52	16.41	16.55	16.35	36514868
1778020800	15.93	0.09	0.57	16.059999	16.059999	15.82	24959516
1777934400	15.84	-0.34	-2.10	16.19	16.19	15.795	21959335
1777675200	16.18	-0.18	-1.10	16.35	16.35	16.024999	12472003
1777588800	16.36	0.51	3.22	16.16	16.44	15.995	16328272
1777502400	15.85	-1.06	-6.27	16.28	16.280999	15.785	41755881
1777416000	16.91	-0.16	-0.94	16.91	17.02	16.7601	26820023
1777329600	17.07	-0.1	-0.58	17.22	17.26	17.015	15962134
1777070400	17.17	0.03	0.18	17.17	17.33	17.05	26397060
1776984000	17.14	-0.37	-2.11	17.47	17.565	17.11	21304328
1776897600	17.51	0.06	0.34	17.75	17.845	17.51	17471520
1776811200	17.45	-0.37	-2.08	17.81	17.84	17.41	20055126
1776724800	17.82	0.04	0.22	17.78	17.91	17.61	20023728
1776465600	17.78	0.35	2.01	17.735	17.94	17.62	35763386
1776379200	17.43	-0.19	-1.08	17.78	17.83	17.35	20848433
1776292800	17.62	-0.06	-0.34	17.8	17.83	17.55	28657381
1776206400	17.68	0.23	1.32	17.5	17.77	17.5	34692269
1776120000	17.45	0.49	2.89	16.98	17.47	16.92	38598886
1775860800	16.96	0.31	1.86	16.91	17.185	16.8	41156239
1775774400	16.649999	-0.09	-0.54	16.64	16.8	16.53	21418191
1775688000	16.739999	0.56	3.46	16.96	17	16.575	24161171
1775601600	16.18	0.04	0.25	16.129999	16.2088	15.935	20135629
1775515200	16.14	-0.05	-0.31	16.219999	16.2986	16.035	14900888
1775169600	16.19	0.14	0.87	15.85	16.219999	15.77	19138831
1775083200	16.05	0.14	0.88	16.21	16.219999	15.975	21866571
1774996800	15.91	0.81	5.36	15.47	15.93	15.43	29092865
1774910400	15.1	0.07	0.47	15.39	15.47	15.04	23089038
1774651200	15.03	0.08	0.54	14.99	15.29	14.94	20894244
1774564800	14.95	-0.19	-1.25	14.975	15.195	14.885	18772352
1774478400	15.14	0.27	1.82	15.16	15.35	15.08	27888199
1774392000	14.87	0.08	0.54	14.56	14.9	14.5083	25883715
1774305600	14.79	0.74	5.27	14.44	14.9999	14.41	31333799
1774046400	14.05	-0.58	-3.96	14.44	14.535	13.995	52596167