Hot Features
プレミアム
Vale SA (VALE)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 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 |
| 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 | 14.39 | 32566744 |
| 1774046400 | 14.05 | -0.58 | -3.96 | 14.44 | 14.535 | 13.995 | 52596167 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
