Hot Features
プレミアム
Valero Energy Corporation (VLO)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -0.946862634257 | 141.52 | 144.69 | 138.87 | 2690691 | 140.85606084 | CS |
| 4 | 9.18 | 7.00763358779 | 131 | 144.69 | 127.08 | 2500979 | 136.361977 | CS |
| 12 | -4.33 | -2.99633243374 | 144.51 | 146.13 | 127.08 | 2827539 | 136.3156411 | CS |
| 26 | -23.065 | -14.1290698031 | 163.245 | 167.78 | 127.08 | 2768186 | 143.87574923 | CS |
| 52 | 15.35 | 12.296723544 | 124.83 | 184.79 | 120.21 | 2971563 | 145.45092006 | CS |
| 156 | 71.9 | 105.301698887 | 68.28 | 184.79 | 65.1314 | 3825851 | 123.20118229 | CS |
| 260 | 42.23 | 43.1138335886 | 97.95 | 184.79 | 31 | 4054761 | 97.08002624 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 139.82 | -1.09 | -0.77 | 141.15 | 142.525 | 139.62 | 4229857 |
| 1732318800 | 140.91 | -0.2 | -0.14 | 140 | 142.455 | 139.44999 | 2373811 |
| 1732232400 | 141.11 | -0.09 | -0.06 | 142.08 | 143 | 140.72 | 1600043 |
| 1732146000 | 141.19999 | -0.81 | -0.57 | 141.18 | 142.07 | 139.755 | 2728211 |
| 1732059600 | 142.01 | -2 | -1.39 | 141.52 | 144.69 | 141.21 | 2521533 |
| 1731973200 | 144.01 | 3.85 | 2.75 | 140.83 | 144.19 | 140.2201 | 2466240 |
| 1731714000 | 140.16 | 0.14 | 0.10 | 139.44999 | 142.476 | 138.805 | 2258608 |
| 1731627600 | 140.02 | 0.46 | 0.33 | 140 | 140.91999 | 137.1 | 2544353 |
| 1731541200 | 139.56 | 2.54 | 1.85 | 137.82 | 139.99 | 135.86 | 2304207 |
| 1731454800 | 137.02 | -1 | -0.72 | 138 | 138.15 | 136.22 | 1680534 |
| 1731368400 | 138.02 | 1.33 | 0.97 | 136.61 | 138.115 | 135.095 | 1774385 |
| 1731109200 | 136.69 | 0.58 | 0.43 | 136.96 | 136.96 | 134.28 | 1702769 |
| 1731022800 | 136.11 | -2.6 | -1.87 | 138.8 | 138.8 | 135.51 | 2106120 |
| 1730936400 | 138.71 | 6.65 | 5.04 | 136.85 | 139.8756 | 135.5 | 3193167 |
| 1730850000 | 132.06 | 2.11 | 1.62 | 131.84 | 132.22999 | 129.1993 | 2532911 |
| 1730763600 | 129.94999 | 1.73 | 1.35 | 128.56 | 132.1499 | 128.29 | 2424122 |
| 1730500800 | 128.22 | -1.54 | -1.19 | 130.09 | 131.785 | 127.67 | 2169590 |
| 1730414400 | 129.76 | 1.03 | 0.80 | 129.34 | 131.055 | 127.745 | 2988934 |
| 1730328000 | 128.72999 | 0.85 | 0.66 | 128.16999 | 129.74 | 127.38 | 2521017 |
| 1730241600 | 127.88 | -4.38 | -3.31 | 131 | 131.24 | 127.08 | 3899167 |
| 1730155200 | 132.26 | -0.14 | -0.11 | 129.96 | 132.505 | 129.96 | 2507480 |
| 1729896000 | 132.4 | 1.04 | 0.79 | 133.47999 | 134.06 | 131.85329 | 2145834 |
| 1729809600 | 131.36 | -1.53 | -1.15 | 132.8 | 134.58 | 129.91 | 3784560 |
| 1729723200 | 132.88999 | -2.82 | -2.08 | 135 | 135.69 | 131.475 | 3382008 |
| 1729636800 | 135.71 | 0.21 | 0.15 | 136.47 | 136.49 | 134.55 | 1965837 |
| 1729550400 | 135.5 | -1.54 | -1.12 | 137.94 | 137.94 | 134.81 | 2341358 |
| 1729291200 | 137.04 | 0.39 | 0.29 | 136.69999 | 137.57 | 135.52 | 2083426 |
| 1729204800 | 136.65 | 1.13 | 0.83 | 135.75 | 136.72999 | 134.495 | 2317439 |
| 1729118400 | 135.52 | 0.87 | 0.65 | 136.07 | 136.38999 | 134.93 | 1525632 |
| 1729032000 | 134.65 | -6.52 | -4.62 | 136.24 | 137.61 | 134.38999 | 3247351 |
| 1728945600 | 141.16999 | -1.17 | -0.82 | 141.87 | 142.175 | 140.59 | 1371559 |
| 1728686400 | 142.34 | -0.37 | -0.26 | 142.1 | 144.07 | 141.423 | 1632007 |
| 1728600000 | 142.71 | 3.35 | 2.40 | 140.19 | 143.68 | 139.49 | 2299178 |
| 1728513600 | 139.36 | 3.02 | 2.22 | 135.53 | 140.19 | 134.84 | 2371532 |
| 1728427200 | 136.34 | -7.64 | -5.31 | 142.09 | 142.22 | 135.55 | 4161737 |
| 1728340800 | 143.97999 | 1.56 | 1.10 | 142.25 | 144.99 | 141.77 | 1982268 |
| 1728081600 | 142.41999 | -1.61 | -1.12 | 145.09 | 146.13 | 139.955 | 2916567 |
| 1727995200 | 144.03 | 8.35 | 6.15 | 135.84 | 144.79 | 135.32 | 5224063 |
| 1727908800 | 135.68 | -1.79 | -1.30 | 138.46 | 138.46 | 134.01 | 3032021 |
| 1727822400 | 137.47 | 2.44 | 1.81 | 134.08 | 137.97999 | 133.15 | 3226423 |
| 1727736000 | 135.03 | -0.94 | -0.69 | 135.93 | 136.665 | 134.19999 | 2623406 |
| 1727476800 | 135.97 | -0.65 | -0.48 | 137 | 138.13 | 135.33 | 2934888 |
| 1727390400 | 136.62 | 3.81 | 2.87 | 133.04 | 140.235 | 133.04 | 6296143 |
| 1727304000 | 132.81 | -0.01 | -0.01 | 133.09 | 135.46 | 132.41 | 3007851 |
| 1727217600 | 132.82 | -2.36 | -1.75 | 137.11 | 137.1999 | 132.54 | 3062486 |
| 1727131200 | 135.18 | 0.72 | 0.54 | 134.85 | 135.88 | 132.31 | 2817548 |
| 1726872000 | 134.46 | -4.23 | -3.05 | 137.47999 | 137.47999 | 132.9 | 7363165 |
| 1726785600 | 138.69 | 2.03 | 1.49 | 138.59 | 140.69999 | 136.91 | 2538190 |
| 1726699200 | 136.66 | 0.86 | 0.63 | 136.08 | 138.33 | 134.66 | 2725536 |
| 1726612800 | 135.8 | 2.05 | 1.53 | 134.61 | 135.91 | 134.13999 | 2395065 |
| 1726526400 | 133.75 | -0.51 | -0.38 | 135.5 | 137.1 | 133.16999 | 2244100 |
| 1726267200 | 134.26 | 0.14 | 0.10 | 135.62 | 136.31 | 134.09 | 2127795 |
| 1726180800 | 134.12 | 1.22 | 0.92 | 133.41999 | 134.3201 | 132.12 | 2507197 |
| 1726094400 | 132.9 | -3.19 | -2.34 | 136.16 | 136.16 | 130.37 | 4957366 |
| 1726008000 | 136.09 | 1.93 | 1.44 | 134.83 | 136.22999 | 132.27 | 3028423 |
| 1725921600 | 134.16 | -0.03 | -0.02 | 134.86 | 135.94999 | 133.63999 | 2930754 |
| 1725662400 | 134.19 | -1.33 | -0.98 | 136.09 | 137 | 132.68 | 3461956 |
| 1725576000 | 135.52 | -4.11 | -2.94 | 139.86 | 140.99 | 135.22999 | 3298853 |
| 1725489600 | 139.63 | -1.74 | -1.23 | 141.38 | 142.69 | 138.59 | 2557389 |
| 1725403200 | 141.37 | -5.36 | -3.65 | 144.51 | 144.62 | 140.66999 | 3236397 |
| 1725057600 | 146.72999 | 4.92 | 3.47 | 141.05 | 147.06 | 140.78 | 3359541 |
| 1724971200 | 141.81 | 0.76 | 0.54 | 141.99 | 142.69 | 139.22 | 2270873 |
| 1724884800 | 141.05 | 0.12 | 0.09 | 140.06 | 142.74 | 139.4201 | 2137687 |
| 1724798400 | 140.93 | -2.16 | -1.51 | 142.75 | 142.75 | 140.44999 | 2027948 |
| 1724712000 | 143.09 | -2.78 | -1.91 | 146.61 | 147.36 | 142.65 | 2752053 |
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
