Hot Features
プレミアム
Vale Sa (CVLB)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.2799999 | 2.99785760171 | 9.34 | 9.66 | 9.26 | 10288 | 9.4150796 | DE |
| 4 | -0.1800001 | -1.83673571429 | 9.8 | 10.449999 | 9.26 | 10978 | 9.66675766 | DE |
| 12 | 0.1399999 | 1.47679219409 | 9.48 | 10.95 | 8.92 | 13379 | 9.7935042 | DE |
| 26 | -2.2300001 | -18.8185662447 | 11.85 | 11.95 | 8.82 | 13836 | 10.03155508 | DE |
| 52 | -4.5800001 | -32.253521831 | 14.2 | 14.65 | 8.82 | 12596 | 10.85916893 | DE |
| 156 | -2.7300001 | -22.1052639676 | 12.35 | 14.65 | 8.82 | 11269 | 11.05704974 | DE |
| 260 | -2.7300001 | -22.1052639676 | 12.35 | 14.65 | 8.82 | 11269 | 11.05704974 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.66 | 0.16 | 1.68 | 9.52 | 9.66 | 9.44 | 19321 |
| 1732224420 | 9.5 | -0.04 | -0.42 | 9.52 | 9.56 | 9.36 | 6505 |
| 1732138020 | 9.5399999 | 0.04 | 0.42 | 9.46 | 9.6 | 9.46 | 3716 |
| 1732051620 | 9.5 | 0.02 | 0.21 | 9.56 | 9.58 | 9.36 | 4674 |
| 1731965220 | 9.48 | 0.22 | 2.38 | 9.38 | 9.52 | 9.32 | 19335 |
| 1731705960 | 9.26 | -0.12 | -1.28 | 9.34 | 9.44 | 9.26 | 17209 |
| 1731619560 | 9.38 | 0.06 | 0.64 | 9.34 | 9.42 | 9.32 | 14579 |
| 1731533160 | 9.32 | -0.1 | -1.06 | 9.42 | 9.48 | 9.32 | 24659 |
| 1731446820 | 9.42 | -0.14 | -1.46 | 9.6 | 9.6 | 9.34 | 13804 |
| 1731360420 | 9.56 | -0.24 | -2.45 | 9.88 | 9.88 | 9.56 | 26186 |
| 1731101220 | 9.8 | -0.5 | -4.85 | 10.35 | 10.35 | 9.66 | 8419 |
| 1731014760 | 10.3 | 0.2 | 1.98 | 10.05 | 10.449999 | 10.05 | 12822 |
| 1730928360 | 10.1 | 0.16 | 1.61 | 10.1 | 10.1 | 9.82 | 11228 |
| 1730841960 | 9.94 | 0.02 | 0.20 | 9.92 | 10 | 9.82 | 4094 |
| 1730755560 | 9.92 | 0.12 | 1.22 | 9.6999999 | 10.05 | 9.6999999 | 2393 |
| 1730496360 | 9.8 | -0.1 | -1.01 | 9.88 | 9.96 | 9.76 | 11743 |
| 1730409960 | 9.9 | -0.02 | -0.20 | 9.94 | 9.94 | 9.82 | 7659 |
| 1730323560 | 9.92 | -0.18 | -1.78 | 10 | 10.1 | 9.92 | 4572 |
| 1730237160 | 10.1 | -0.05 | -0.49 | 10.25 | 10.3 | 10.1 | 8468 |
| 1730150760 | 10.15 | 0.05 | 0.50 | 10.1 | 10.199999 | 10 | 5826 |
| 1729888020 | 10.1 | 0.36 | 3.70 | 9.8 | 10.1 | 9.74 | 11670 |
| 1729801560 | 9.74 | 0.12 | 1.25 | 9.68 | 9.84 | 9.64 | 18995 |
| 1729715160 | 9.6199999 | -0.2 | -2.04 | 9.8 | 9.86 | 9.6199999 | 5449 |
| 1729628760 | 9.82 | 0 | 0.00 | 9.76 | 9.82 | 9.68 | 6604 |
| 1729542360 | 9.82 | 0 | 0.00 | 9.94 | 9.94 | 9.8 | 17884 |
| 1729283160 | 9.82 | -0.1 | -1.01 | 9.86 | 10 | 9.74 | 8579 |
| 1729196760 | 9.92 | -0.18 | -1.78 | 10.15 | 10.15 | 9.88 | 7453 |
| 1729110360 | 10.1 | 0.18 | 1.81 | 10 | 10.1 | 9.94 | 6495 |
| 1729023960 | 9.92 | -0.13 | -1.29 | 10.199999 | 10.199999 | 9.82 | 11526 |
| 1728937620 | 10.05 | -0.1 | -0.99 | 10.199999 | 10.199999 | 10.05 | 8526 |
| 1728678360 | 10.15 | 0.1 | 1.00 | 9.98 | 10.199999 | 9.92 | 10123 |
| 1728591960 | 10.05 | 0.11 | 1.11 | 10.05 | 10.1 | 9.96 | 13605 |
| 1728505560 | 9.94 | -0.02 | -0.20 | 10 | 10.15 | 9.88 | 4088 |
| 1728419160 | 9.96 | -0.54 | -5.14 | 10.35 | 10.35 | 9.96 | 20480 |
| 1728332760 | 10.5 | 0.05 | 0.48 | 10.5 | 10.65 | 10.4 | 9707 |
| 1728073560 | 10.449999 | 0.05 | 0.48 | 10.5 | 10.55 | 10.3 | 41806 |
| 1727987220 | 10.4 | -0.3 | -2.80 | 10.6 | 10.65 | 10.35 | 5674 |
| 1727900820 | 10.699999 | 0.05 | 0.47 | 10.65 | 10.9 | 10.6 | 18940 |
| 1727814420 | 10.65 | 0.15 | 1.43 | 10.4 | 10.65 | 10.4 | 23431 |
| 1727728020 | 10.5 | 0 | 0.00 | 10.8 | 10.95 | 10.5 | 17139 |
| 1727468760 | 10.5 | -0.1 | -0.94 | 10.699999 | 10.75 | 10.5 | 10087 |
| 1727382360 | 10.6 | 0.6 | 6.00 | 10 | 10.6 | 10 | 33368 |
| 1727295960 | 10 | 0.04 | 0.40 | 9.98 | 10 | 9.92 | 22560 |
| 1727209560 | 9.96 | 0.58 | 6.18 | 9.36 | 9.96 | 9.36 | 21026 |
| 1727123160 | 9.38 | 0.1 | 1.08 | 9.38 | 9.38 | 9.18 | 9082 |
| 1726864020 | 9.2799999 | -0.38 | -3.93 | 9.66 | 9.68 | 9.2799999 | 51042 |
| 1726777560 | 9.66 | 0.14 | 1.47 | 9.58 | 9.76 | 9.5399999 | 14011 |
| 1726691220 | 9.52 | -0.02 | -0.21 | 9.52 | 9.56 | 9.42 | 9566 |
| 1726604760 | 9.5399999 | 0 | 0.00 | 9.56 | 9.66 | 9.5 | 8798 |
| 1726518420 | 9.5399999 | 0 | 0.00 | 9.44 | 9.5399999 | 9.44 | 2534 |
| 1726259160 | 9.5399999 | 0.16 | 1.71 | 9.32 | 9.6 | 9.32 | 10126 |
| 1726172760 | 9.38 | 0.18 | 1.96 | 9.32 | 9.38 | 9.24 | 7345 |
| 1726086360 | 9.1999999 | 0.22 | 2.45 | 8.92 | 9.26 | 8.92 | 15726 |
| 1725999960 | 8.98 | -0.26 | -2.81 | 9.24 | 9.24 | 8.96 | 12087 |
| 1725913620 | 9.24 | 0.14 | 1.54 | 9.1999999 | 9.26 | 9.08 | 23701 |
| 1725654360 | 9.1 | -0.12 | -1.30 | 9.16 | 9.26 | 9.08 | 13723 |
| 1725567960 | 9.22 | 0.04 | 0.44 | 9.1199999 | 9.24 | 9.1 | 9327 |
| 1725481560 | 9.18 | 0.12 | 1.32 | 9.1 | 9.18 | 9.0399999 | 6625 |
| 1725395160 | 9.06 | -0.34 | -3.62 | 9.34 | 9.42 | 9.06 | 22363 |
| 1725308760 | 9.4 | -0.14 | -1.47 | 9.56 | 9.56 | 9.3 | 10998 |
| 1725049560 | 9.5399999 | -0.04 | -0.42 | 9.48 | 9.6199999 | 9.42 | 12556 |
| 1724963160 | 9.58 | -0.06 | -0.62 | 9.66 | 9.8 | 9.48 | 23495 |
| 1724876760 | 9.64 | -0.14 | -1.43 | 9.8 | 9.8 | 9.52 | 10752 |
| 1724790420 | 9.7799999 | 0.24 | 2.52 | 9.5 | 9.8 | 9.48 | 21201 |
| 1724704020 | 9.5399999 | 0.2 | 2.14 | 9.38 | 9.56 | 9.34 | 13032 |
| 1724444820 | 9.34 | -0.08 | -0.85 | 9.4 | 9.5 | 9.3 | 33723 |
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
