Valhi Inc【VHI】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	-0.96	-6.62525879917	14.49	15.1	13.63	7141	14.49035232	CS
4	0.75	5.86854460094	12.78	15.1	12	13636	13.85649664	CS
12	-0.43	-3.08022922636	13.96	15.27	12	13002	14.08489775	CS
26	1.09	8.76205787781	12.44	16.3143	11.44	19100	14.01214287	CS
52	-2.08	-13.3247918001	15.61	20	11.44	17538	14.52223181	CS
156	-0.47	-3.35714285714	14	41.75	10.8001	17244	18.41633149	CS
260	-10.57	-43.8589211618	24.1	54.09	10.8001	20124	24.3974068	CS

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	13.53	-0.58	-4.11	14.28	14.28	13.53	18213
1781736000	14.11	-0.48	-3.29	14.65	14.74	13.9701	9334
1781649600	14.59	0.05	0.34	14.71	15	14.38	2629
1781563200	14.54	-0.26	-1.76	14.93	15.1	14.46	11403
1781304000	14.8	0.31	2.14	14.49	15.05	14.49	8795
1781217600	14.49	0.27	1.90	14.49	14.49	14.25	3545
1781131200	14.22	-0.07	-0.49	14.29	14.56	14.005	8429
1781044800	14.29	0.15	1.06	14.33	14.49	14.14	5332
1780958400	14.14	-0.05	-0.35	14.15	14.21	13.925	5745
1780699200	14.19	-0.3	-2.07	14.45	14.46	13.88	21592
1780612800	14.49	0.48	3.43	14.25	14.82	14.02	10625
1780526400	14.01	-0.38	-2.64	14.5	14.66	13.82	16570
1780440000	14.39	-0.07	-0.48	14.63	14.7	14.38	9032
1780353600	14.46	0.07	0.49	14.46	14.65	14.3	12894
1780094400	14.39	-0.28	-1.91	14.82	14.91	14.39	14753
1780008000	14.67	0.76	5.46	13.92	14.8	13.92	14152
1779921600	13.91	1.43	11.46	12.52	13.96	12.52	41482
1779835200	12.48	0.01	0.08	12.55	12.78	12.45	17339
1779489600	12.47	-0.19	-1.50	12.74	12.775	12.3177	11013
1779403200	12.66	-0.18	-1.40	12.78	12.78	12	34416
1779316800	12.84	0.03	0.23	12.8	12.84	12.55	7828
1779230400	12.81	-0.29	-2.21	13.1	13.1	12.7	8499
1779144000	13.1	-0.45	-3.32	13.45	13.555	12.85	40515
1778884800	13.55	-0.19	-1.38	13.52	13.72	13.355	7174
1778798400	13.74	-0.06	-0.43	13.79	13.99	13.5001	15056
1778712000	13.8	-0.36	-2.54	14.16	14.21	13.8	10792
1778625600	14.16	-0.37	-2.55	14.43	14.49	14.16	2474
1778539200	14.53	0.04	0.28	14.65	14.775	14.46	10246
1778280000	14.49	0.21	1.47	14.2	14.75	14.2	17657
1778193600	14.28	-0.43	-2.92	14.56	14.66	14.28	3637
1778107200	14.71	0.08	0.55	14.79	14.87	14.67	8429
1778020800	14.63	0.31	2.16	14.38	15.039	14.38	12085
1777934400	14.32	-0.93	-6.10	15.27	15.27	14.2	30305
1777675200	15.25	0.2	1.33	15.1	15.27	14.81	13649
1777588800	15.05	0.43	2.94	14.47	15.0921	14.47	17989
1777502400	14.62	-0.3	-2.01	14.9	15.1899	14.48	14098
1777416000	14.92	0.07	0.47	15	15.1	14.8001	18137
1777329600	14.85	0.36	2.48	14.57	15	14.435	18855
1777070400	14.49	0.23	1.61	14.15	14.5	13.87	16194
1776984000	14.26	-0.13	-0.90	14.25	14.39	13.89	6517
1776897600	14.39	0.23	1.62	14.3	14.5	14.04	13792
1776811200	14.16	-0.24	-1.67	14.34	14.83	13.92	14548
1776724800	14.4	0.21	1.48	14.02	14.53	14.02	31491
1776465600	14.19	-0.06	-0.42	14.34	14.4246	13.9	13795
1776379200	14.25	0.29	2.08	14	14.25	13.86	9496
1776292800	13.96	-0.14	-0.99	13.97	14.47	13.852	8261
1776206400	14.1	-0.21	-1.47	14.27	14.29	13.9	7406
1776120000	14.31	0.21	1.49	13.98	14.52	13.98	14406
1775860800	14.1	0.14	1.00	13.98	14.31	13.806	5871
1775774400	13.96	-0.14	-0.99	13.91	14.09	13.91	5108
1775688000	14.1	0.18	1.29	14.17	14.17	13.825	4820
1775601600	13.92	0.09	0.65	13.67	14.1217	13.5	8896
1775515200	13.83	-0.2	-1.43	14.1	14.1	13.63	5029
1775169600	14.03	0.03	0.21	13.85	14.21	13.8	5950
1775083200	14	-0.3	-2.10	14.23	14.23	13.9	13556
1774996800	14.3	0.13	0.92	14.31	14.36	13.7691	12159
1774910400	14.17	0.1	0.71	14.04	14.45	13.77	10838
1774651200	14.07	-0.17	-1.19	14.12	14.355	13.81	11051
1774564800	14.24	0.24	1.71	13.96	14.25	13.702	18419
1774478400	14	-0.08	-0.57	14.36	14.48	14	21082
1774392000	14.08	0.02	0.14	13.88	14.56	13.8001	9967
1774305600	14.06	0.84	6.35	13.54	14.39	13.43	18392
1774046400	13.22	-0.36	-2.65	13.69	13.74	13.07	36586
1773960000	13.58	0.27	2.03	13.1	13.9	12.75	8721