
VTEX (VTEX)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.33 | -5.07692307692 | 6.5 | 6.89 | 5.98 | 890654 | 6.47970155 | CS |
4 | -0.08 | -1.28 | 6.25 | 6.93 | 5.98 | 693737 | 6.54653671 | CS |
12 | 0.11 | 1.81518151815 | 6.06 | 6.93 | 5.6 | 716224 | 6.24291507 | CS |
26 | -1.38 | -18.2781456954 | 7.55 | 7.605 | 5.6 | 561949 | 6.50771699 | CS |
52 | -1.24 | -16.7341430499 | 7.41 | 9.5898 | 5.6 | 543675 | 6.99794918 | CS |
156 | -2.31 | -27.2405660377 | 8.48 | 9.5898 | 2.66 | 492949 | 5.76089476 | CS |
260 | -18.93 | -75.4183266932 | 25.1 | 33.36 | 2.66 | 515452 | 7.57419085 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 6.17 | -0.25 | -3.89 | 6.44 | 6.44 | 6.13 | 685570 |
1740181200 | 6.42 | -0.3 | -4.46 | 6.78 | 6.7889 | 6.42 | 796419 |
1740094800 | 6.72 | 0.07 | 1.05 | 6.76 | 6.8516 | 6.58 | 571270 |
1740008400 | 6.65 | 0.25 | 3.91 | 6.58 | 6.89 | 6.355 | 1255515 |
1739922000 | 6.4 | 0.04 | 0.63 | 6.5 | 6.73 | 6.37 | 1144495 |
1739576400 | 6.36 | 0.04 | 0.63 | 6.32 | 6.44 | 6.3099999 | 403442 |
1739490000 | 6.32 | 0.09 | 1.44 | 6.25 | 6.35 | 6.19 | 357857 |
1739403600 | 6.23 | -0.02 | -0.32 | 6.22 | 6.3 | 6.17 | 387507 |
1739317200 | 6.25 | -0.16 | -2.50 | 6.51 | 6.51 | 6.235 | 545947 |
1739230800 | 6.41 | -0.1 | -1.54 | 6.6 | 6.6 | 6.41 | 467027 |
1738971600 | 6.51 | -0.2 | -2.98 | 6.72 | 6.77 | 6.48 | 424151 |
1738885200 | 6.71 | 0 | 0.00 | 6.71 | 6.7891 | 6.68 | 304182 |
1738798800 | 6.71 | 0.12 | 1.82 | 6.5599999 | 6.72 | 6.475 | 1488263 |
1738712400 | 6.59 | -0.03 | -0.45 | 6.61 | 6.6775 | 6.53 | 1470508 |
1738626000 | 6.62 | -0.05 | -0.75 | 6.55 | 6.7 | 6.46 | 386311 |
1738366800 | 6.67 | -0.1 | -1.48 | 6.78 | 6.84 | 6.615 | 535024 |
1738280400 | 6.77 | 0.13 | 1.96 | 6.74 | 6.93 | 6.71 | 1090263 |
1738194000 | 6.64 | -0.09 | -1.34 | 6.74 | 6.79 | 6.5 | 403501 |
1738107600 | 6.73 | 0.51 | 8.20 | 6.25 | 6.75 | 6.25 | 463758 |
1738021200 | 6.22 | -0.05 | -0.80 | 6.14 | 6.33 | 6.0199999 | 1767977 |
1737762000 | 6.2699999 | -0.07 | -1.10 | 6.34 | 6.4349999 | 6.255 | 298924 |
1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
1737589200 | 6.34 | 0.17 | 2.76 | 6.21 | 6.385 | 6.18 | 404475 |
1737502800 | 6.17 | 0.17 | 2.83 | 6.07 | 6.19 | 5.95 | 431478 |
1737157200 | 6 | 0.01 | 0.17 | 6.04 | 6.11 | 6 | 479761 |
1737070800 | 5.99 | -0.11 | -1.80 | 6.15 | 6.19 | 5.97 | 705818 |
1736984400 | 6.1 | 0.15 | 2.52 | 6.01 | 6.1849999 | 6.01 | 1425042 |
1736898000 | 5.95 | 0.13 | 2.23 | 5.84 | 6 | 5.835 | 773040 |
1736811600 | 5.82 | -0.07 | -1.19 | 5.82 | 5.865 | 5.74 | 366178 |
1736552400 | 5.89 | -0.06 | -1.01 | 5.91 | 6.025 | 5.8407 | 594006 |
1736379600 | 5.95 | -0.05 | -0.83 | 5.97 | 6.015 | 5.93 | 707313 |
1736293200 | 6 | 0.04 | 0.67 | 5.99 | 6.17 | 5.94 | 574164 |
1736206800 | 5.96 | 0.16 | 2.76 | 5.85 | 5.99 | 5.85 | 387452 |
1735947600 | 5.8 | -0.17 | -2.85 | 6.01 | 6.0122 | 5.78 | 467288 |
1735861200 | 5.97 | 0.08 | 1.36 | 5.93 | 6.1 | 5.9 | 948137 |
1735688400 | 5.89 | 0.11 | 1.90 | 5.82 | 5.9349999 | 5.78 | 513476 |
1735602000 | 5.78 | 0.03 | 0.52 | 5.65 | 5.78 | 5.6 | 674236 |
1735342800 | 5.75 | -0.13 | -2.21 | 5.8099999 | 5.91 | 5.67 | 562535 |
1735256400 | 5.88 | 0.07 | 1.20 | 5.79 | 5.88 | 5.75 | 539997 |
1735077840 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.92 | 5.785 | 248006 |
1734997200 | 5.84 | 0.16 | 2.82 | 5.64 | 5.995 | 5.6255 | 1218764 |
1734738000 | 5.68 | -0.16 | -2.74 | 5.79 | 5.87 | 5.66 | 736054 |
1734651600 | 5.84 | 0.06 | 1.04 | 6 | 6.045 | 5.83 | 981602 |
1734565200 | 5.78 | -0.42 | -6.77 | 6.21 | 6.21 | 5.73 | 1106907 |
1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 833011 |
1734392400 | 6.23 | -0.11 | -1.74 | 6.3 | 6.335 | 6.195 | 604304 |
1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 736387 |
1734046800 | 6.4 | -0.24 | -3.61 | 6.62 | 6.63 | 6.335 | 778144 |
1733960400 | 6.64 | 0.34 | 5.40 | 6.33 | 6.67 | 6.32 | 1036189 |
1733874000 | 6.3 | 0.11 | 1.78 | 6.16 | 6.305 | 6.16 | 890380 |
1733787600 | 6.19 | -0.26 | -4.03 | 6.47 | 6.47 | 6.16 | 835551 |
1733528400 | 6.45 | 0 | 0.00 | 6.46 | 6.5199999 | 6.34 | 679482 |
1733442000 | 6.45 | 0.09 | 1.42 | 6.36 | 6.54 | 6.355 | 736544 |
1733355600 | 6.36 | 0.18 | 2.91 | 6.24 | 6.58 | 6.18 | 840920 |
1733269200 | 6.18 | 0.09 | 1.48 | 6.0599999 | 6.19 | 5.99 | 611546 |
1733182800 | 6.09 | -0.13 | -2.09 | 6.15 | 6.15 | 5.94 | 487973 |
1732917840 | 6.22 | -0.09 | -1.43 | 6.3099999 | 6.37 | 6.105 | 453468 |
1732750800 | 6.3099999 | -0.14 | -2.17 | 6.45 | 6.45 | 6.245 | 319085 |
1732664400 | 6.45 | -0.04 | -0.62 | 6.5599999 | 6.59 | 6.42 | 371382 |
1732578000 | 6.49 | 0.03 | 0.46 | 6.5599999 | 6.68 | 6.44 | 757764 |
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