Hot Features
プレミアム
Valero Energy Corporation (VLO)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 11.0362 | 8.60723756044 | 128.22 | 141.06 | 125.91 | 3735067 | 134.53862254 | CS |
| 4 | 20.1562 | 16.9237615449 | 119.1 | 141.06 | 116.839 | 2982911 | 125.9637135 | CS |
| 12 | 5.7762 | 4.32738987114 | 133.48 | 144.69 | 116.839 | 2704568 | 130.84828458 | CS |
| 26 | -10.9138 | -7.26763001931 | 150.17 | 167.78 | 116.839 | 2759216 | 137.17670879 | CS |
| 52 | 11.8962 | 9.34060929648 | 127.36 | 184.79 | 116.839 | 2929318 | 145.70123845 | CS |
| 156 | 53.1862 | 61.7941210643 | 86.07 | 184.79 | 75.039 | 3786868 | 125.645215 | CS |
| 260 | 47.3162 | 51.4642157929 | 91.94 | 184.79 | 31 | 4051147 | 97.72356071 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 141.05 | 1.68 | 1.21 | 139.35 | 141.585 | 138.28 | 2531273 |
| 1737070800 | 139.37 | 1.46 | 1.06 | 136.88999 | 140.1 | 136.36 | 3212449 |
| 1736984400 | 137.91 | 3.85 | 2.87 | 135.22 | 138.68 | 134.69999 | 4285864 |
| 1736898000 | 134.06 | 0.71 | 0.53 | 132.02 | 134.53 | 130.1847 | 2957368 |
| 1736811600 | 133.35 | 6.2 | 4.88 | 127.9 | 136.38999 | 127.9 | 5189931 |
| 1736552400 | 127.15 | 1.96 | 1.57 | 128.38 | 130.21 | 125.91 | 2937974 |
| 1736379600 | 125.19 | 1.2 | 0.97 | 122.75 | 125.37 | 121.8 | 2225085 |
| 1736293200 | 123.99 | 1.87 | 1.53 | 123.09 | 126.427 | 122.44 | 2734185 |
| 1736206800 | 122.12 | -2.14 | -1.72 | 123.61 | 125 | 121.58 | 2103284 |
| 1735947600 | 124.26 | 1.11 | 0.90 | 123.67 | 124.45 | 122.19 | 1888694 |
| 1735861200 | 123.15 | 0.56 | 0.46 | 123.22 | 125.18 | 122.36 | 2093090 |
| 1735688400 | 122.59 | 3 | 2.51 | 119.85 | 122.989 | 119.5 | 2689723 |
| 1735602000 | 119.59 | 0.01 | 0.01 | 119.2501 | 121.14 | 118 | 2849808 |
| 1735342800 | 119.58 | -0.1 | -0.08 | 118.905 | 120.91 | 118.085 | 1678440 |
| 1735256400 | 119.68 | 0.84 | 0.71 | 119 | 119.932 | 117.6 | 1884371 |
| 1735077840 | 118.84 | 0.19 | 0.16 | 117.99 | 119.6 | 117.06 | 1170133 |
| 1734997200 | 118.65 | 0.06 | 0.05 | 119.03 | 119.37 | 116.839 | 2826126 |
| 1734738000 | 118.59 | -0.34 | -0.29 | 118.97 | 119.31 | 117.285 | 7204824 |
| 1734651600 | 118.93 | -2.81 | -2.31 | 122.5 | 122.8699 | 117.14 | 5005340 |
| 1734565200 | 121.74 | -3.15 | -2.52 | 124.1 | 125.8689 | 121.44 | 4228793 |
| 1734478800 | 124.89 | -0.18 | -0.14 | 123.88 | 125.44 | 122.91 | 3642638 |
| 1734392400 | 125.07 | -4.07 | -3.15 | 127.545 | 128.49 | 124.68 | 4368660 |
| 1734133200 | 129.13999 | -0.54 | -0.42 | 129.41 | 130.47 | 128.59 | 1690092 |
| 1734046800 | 129.68 | -3.61 | -2.71 | 132.655 | 132.655 | 129.47999 | 2036566 |
| 1733960400 | 133.29 | 0.97 | 0.73 | 133.0765 | 134.38999 | 131.76 | 2329238 |
| 1733874000 | 132.32 | -2.23 | -1.66 | 134.38999 | 134.97 | 131.72999 | 2627474 |
| 1733787600 | 134.55 | 3.03 | 2.30 | 132.66999 | 136.66829 | 132.62 | 2685383 |
| 1733528400 | 131.52 | -1.53 | -1.15 | 133.31 | 133.31 | 130.44 | 1963421 |
| 1733442000 | 133.05 | -1.02 | -0.76 | 134.81 | 134.9599 | 131.78 | 2525526 |
| 1733355600 | 134.07 | -3.4 | -2.47 | 137.44999 | 137.44999 | 133.21 | 2456771 |
| 1733269200 | 137.47 | -2.67 | -1.91 | 140.57 | 142.1 | 137.27 | 2044260 |
| 1733182800 | 140.13999 | 1.06 | 0.76 | 138.66999 | 140.47999 | 135.94999 | 2751433 |
| 1732917840 | 139.08 | 0.52 | 0.38 | 139.18 | 139.4499 | 136.66 | 1536857 |
| 1732750800 | 138.56 | -1.24 | -0.89 | 139.51 | 142.13999 | 138.08 | 1880415 |
| 1732664400 | 139.8 | -0.02 | -0.01 | 140.16999 | 141.05 | 138.655 | 1686507 |
| 1732578000 | 139.82 | -1.09 | -0.77 | 141.29499 | 142.525 | 139.62 | 4203415 |
| 1732318800 | 140.91 | -0.2 | -0.14 | 140.25 | 142.455 | 140.19 | 2337083 |
| 1732232400 | 141.11 | -0.09 | -0.06 | 141.76499 | 143 | 140.72 | 1575770 |
| 1732146000 | 141.19999 | -0.81 | -0.57 | 140.935 | 142.07 | 139.755 | 2679018 |
| 1732059600 | 142.01 | -2 | -1.39 | 142.44 | 144.69 | 141.21 | 2472778 |
| 1731973200 | 144.01 | 3.85 | 2.75 | 140.83 | 144.19 | 140.2201 | 2419752 |
| 1731714000 | 140.16 | 0.14 | 0.10 | 139.44999 | 142.476 | 138.805 | 2154160 |
| 1731627600 | 140.02 | 0.46 | 0.33 | 139.62 | 140.91999 | 137.1 | 2495828 |
| 1731541200 | 139.56 | 2.54 | 1.85 | 138.06 | 139.99 | 135.86 | 2279943 |
| 1731454800 | 137.02 | -1 | -0.72 | 138 | 138.15 | 136.22 | 1678030 |
| 1731368400 | 138.02 | 1.33 | 0.97 | 136.61 | 138.115 | 135.095 | 1768283 |
| 1731109200 | 136.69 | 0.58 | 0.43 | 135.46 | 136.8 | 134.28 | 1668860 |
| 1731022800 | 136.11 | -2.6 | -1.87 | 138 | 138.3999 | 135.51 | 2054524 |
| 1730936400 | 138.71 | 6.65 | 5.04 | 136.61009 | 139.8756 | 135.5 | 3173658 |
| 1730850000 | 132.06 | 2.11 | 1.62 | 130.77 | 132.09 | 129.1993 | 2497711 |
| 1730763600 | 129.94999 | 1.73 | 1.35 | 128.56 | 132.1499 | 128.56 | 2393509 |
| 1730500800 | 128.22 | -1.54 | -1.19 | 130.09 | 131.785 | 127.67 | 2145275 |
| 1730414400 | 129.76 | 1.03 | 0.80 | 129.53 | 131.055 | 127.745 | 2952959 |
| 1730328000 | 128.72999 | 0.85 | 0.66 | 127.62 | 129.74 | 127.46 | 2476349 |
| 1730241600 | 127.88 | -4.38 | -3.31 | 130.41999 | 130.93 | 127.08 | 3859199 |
| 1730155200 | 132.26 | -0.14 | -0.11 | 129.96 | 132.505 | 129.96 | 2379948 |
| 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 | 3743787 |
| 1729723200 | 132.88999 | -2.82 | -2.08 | 135.07 | 135.69 | 131.475 | 3328630 |
| 1729636800 | 135.71 | 0.21 | 0.15 | 135.85 | 136.16 | 134.55 | 1905025 |
| 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 |
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
