Vale S A【CVLC】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	-0.298	-2.32739768822	12.804	13.498	12.454	24805	12.84723874	DE
4	-0.986	-7.30803439075	13.492	13.998	12.302	20262	13.1140259	DE
12	-0.894	-6.67164179104	13.4	14.702	12.302	24492	13.60996447	DE
26	1.058	9.24178895877	11.448	14.828	11.15	43807	13.30549423	DE
52	4.154	49.7365900383	8.352	14.828	8.352	38776	11.77996484	DE
156	0.008	0.0640102416387	12.498	14.828	7.549	32788	11.00934182	DE
260	0.008	0.0640102416387	12.498	14.828	7.549	32788	11.00934182	DE

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
1782505500	12.85	0.15	1.18	12.51	12.896	12.51	29628
1782419100	12.7	0.2	1.57	12.524	12.8	12.52	23321
1782332700	12.504	-0.45	-3.44	12.852	13.1	12.454	26484
1782246300	12.95	-0.3	-2.28	13.258	13.258	12.862	18563
1782159900	13.252	0.11	0.87	12.804	13.498	12.804	26027
1781900700	13.138	0.09	0.69	13	13.138	12.804	9355
1781814300	13.048	-0.05	-0.40	13.046	13.236	12.812	8656
1781727900	13.1	-0.1	-0.76	13.3	13.398	13.044	8365
1781641500	13.2	-0.23	-1.71	13.45	13.45	13.2	18493
1781555100	13.43	0.43	3.29	13.05	13.648	13.004	27961
1781295900	13.002	-0.09	-0.67	13.098	13.248	12.6	20473
1781209500	13.09	0.68	5.48	12.302	13.296	12.302	14468
1781123100	12.41	-0.39	-3.05	12.778	12.778	12.4	24302
1781036700	12.8	-0.29	-2.19	13.094	13.094	12.65	7877
1780950300	13.086	0.09	0.66	12.9	13.194	12.706	20109
1780691100	13	-0.46	-3.40	13.278	13.278	13	39159
1780604700	13.458	-0.14	-1.04	13.302	13.518	13.3	7300
1780518300	13.6	-0.3	-2.16	13.796	13.998	13.302	21079
1780431900	13.9	0.4	2.96	13.302	13.998	13.302	42330
1780345500	13.5	0	0.00	13.492	13.686	13.4	11283
1780086300	13.5	-0.4	-2.86	13.898	13.898	13.5	9753
1779999900	13.898	-0	-0.01	13.796	13.9	13.478	11920
1779913500	13.9	0.12	0.89	13.402	13.9	13.402	7746
1779827100	13.778	-0.02	-0.16	13.752	13.8	13.3	16762
1779740700	13.8	0.1	0.74	13.802	13.802	13.404	9049
1779481500	13.698	0.17	1.29	13.594	13.698	13.522	18366
1779395100	13.524	-0.08	-0.56	13.358	13.638	13.314	19980
1779308700	13.6	0.43	3.26	13.124	13.6	13.124	13662
1779222300	13.17	-0.33	-2.44	13.674	13.674	13.11	23573
1779135900	13.5	-0.1	-0.75	13.75	13.75	13.324	44680
1778876700	13.602	-0.4	-2.84	13.946	13.946	13.3	19774
1778790300	14	0.03	0.21	14.198	14.198	13.802	9709
1778703900	13.97	0.1	0.72	14.078	14.198	13.94	33732
1778617500	13.87	-0.12	-0.86	13.998	14	13.6	10686
1778531100	13.99	0.41	3.03	13.492	13.998	13.492	22753
1778271900	13.578	0.28	2.09	13.308	13.58	13.12	23828
1778185500	13.3	-0.15	-1.13	13.342	13.596	13.2	16914
1778099100	13.452	0.35	2.69	13.266	13.598	13.2	48997
1778012700	13.1	0.1	0.77	13.2	13.25	13	19515
1777926300	13	-0.5	-3.70	13.494	13.498	13	28568
1777580700	13.5	0.5	3.83	13.002	13.544	13.002	41782
1777494300	13.002	-0.73	-5.34	14.046	14.046	12.9	53688
1777407900	13.736	-0.35	-2.50	13.916	14.098	13.732	9968
1777321500	14.088	0.19	1.35	13.998	14.196	13.902	16084
1777062300	13.9	-0.31	-2.18	14.348	14.36	13.59	29673
1776975900	14.21	-0.17	-1.18	14.254	14.458	14.21	11644
1776889500	14.38	-0.1	-0.68	14.5	14.566	14.256	23552
1776803100	14.478	0.07	0.51	14.598	14.598	14.26	15634
1776716700	14.404	0	0.03	14.6	14.6	14.308	16559
1776457500	14.4	0.24	1.69	14.156	14.6	14.156	43045
1776371100	14.16	-0.24	-1.67	14.202	14.676	14.16	28652
1776284700	14.4	-0.1	-0.69	14.488	14.702	14.204	66643
1776198300	14.5	0.35	2.47	14.122	14.5	14.004	57096
1776111900	14.15	0.34	2.49	13.898	14.388	13.752	28255
1775852700	13.806	-0.06	-0.43	13.938	14.12	13.626	40962
1775766300	13.866	-0.07	-0.53	13.92	13.93	13.602	12334
1775679900	13.94	0.64	4.78	13.598	14.088	13.522	67641
1775593500	13.304	-0.09	-0.64	13.4	13.594	13.302	42140
1775161500	13.39	0.24	1.83	13.2	13.498	13.02	28651
1775075100	13.15	-0.1	-0.75	13.288	13.498	13.022	34470
1774988700	13.25	0.25	1.94	12.998	13.3	12.552	26395
1774902300	12.998	0.5	4.00	12.6	12.998	12.492	39579