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	-0.748	-5.3820693625	13.898	13.998	13	18349	13.70418878	DE
4	-0.158	-1.18725578599	13.308	14.198	13	18898	13.68874858	DE
12	0.248	1.92218260735	12.902	14.702	11.3	30418	13.33038367	DE
26	1.662	14.467270195	11.488	14.828	10.71	46262	13.12713989	DE
52	4.56	53.0849825378	8.59	14.828	8.0399999	39091	11.59282353	DE
156	0.652	5.21683469355	12.498	14.828	7.549	33076	10.98217296	DE
260	0.652	5.21683469355	12.498	14.828	7.549	33076	10.98217296	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646700	12.498	-0.2	-1.59	12.588	12.65	12.468	25734
1774560300	12.7	0.18	1.42	12.5	12.7	12.436	78717
1774473900	12.522	0.26	2.14	12.382	12.738	12.352	23589
1774387500	12.26	0.21	1.74	12.054	12.494	12.052	21171
1774301100	12.05	0.19	1.60	11.862	12.588	11.3	183558
1774041900	11.86	-0.44	-3.58	12.106	12.6	11.8	42996
1773955500	12.3	-0.2	-1.62	12.502	12.6	11.904	47012
1773869100	12.502	-0.4	-3.07	12.898	13.108	12.502	14310
1773782700	12.898	-0.09	-0.69	13	13	12.602	19215
1773696300	12.988	0.02	0.12	12.858	13.05	12.702	15694
1773437100	12.972	0.02	0.17	12.902	12.992	12.75	35420
1773350700	12.95	-0.2	-1.52	12.998	13.002	12.51	45145
1773264300	13.15	0.16	1.25	12.998	13.598	12.938	42648
1773177900	12.988	0.19	1.47	12.702	13.078	12.702	27210
1773091500	12.8	0.45	3.64	12.15	12.898	11.602	103103