Vale SA【VALE3】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	-5.99	-7.16421480684	83.61	83.79	76.83	18825325	79.40364586	CS
4	-5.87	-7.0307821296	83.49	85.41	76.83	18774658	82.21160382	CS
12	-1.03	-1.30959949142	78.65	89.89	74.06	19337691	82.28621206	CS
26	7.37	10.4911032028	70.25	91.62	67.72	24677843	81.44427596	CS
52	24.32	45.6285178236	53.3	91.62	49.72	23132907	70.28417229	CS
156	9.82	14.4837758112	67.8	91.62	48.77	23869874	64.8263058	CS
260	-34.6	-30.8322937088	112.22	117.6	48.77	25784214	72.56482028	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040600	78.42	0.32	0.41	78.79	78.79	76.83	17510300
1780954140	78.1	-0.91	-1.15	78.92	79.28	77.32	15653700
1780695000	79.01	-2.83	-3.46	80.79	80.79	78.33	22979000
1780522200	81.84	-3.22	-3.79	83.61	83.79	81.71	19158300
1780435800	85.06	3.42	4.19	82.22	85.08	82.04	18358400
1780349400	81.64	-0.96	-1.16	82.13	82.25	80.58	16580300
1780090200	82.6	-1.19	-1.42	84.01	84.28	82.38	20839400
1780003800	83.79	0.31	0.37	83.15	84.05	82.24	12765800
1779917400	83.48	0.63	0.76	83.68	83.94	82.51	10604000
1779830940	82.85	-0.74	-0.89	83.23	84.12	82.3	10390100
1779744600	83.59	0.79	0.95	82.84	83.6	82.45	7037700
1779485400	82.8	-0.06	-0.07	82.33	83.15	81.85	11364200
1779398940	82.86	0.94	1.15	81.36	82.88	81.22	15096100
1779312600	81.92	0.89	1.10	81.45	82.21	80.85	15656900
1779226140	81.03	-0.82	-1.00	80.8	81.28	80.17	20323000
1779139800	81.85	-1.6	-1.92	83	83.6	81.06	22642800
1778880600	83.45	0.8	0.97	80.65	83.55	80.24	36247200
1778794140	82.65	-1.84	-2.18	85	85.41	82.63	31901700
1778707800	84.49	1.76	2.13	83.49	85.05	83.01	31609600
1778621400	82.73	-0.7	-0.84	83.15	83.99	81.74	16467400
1778535000	83.43	2.02	2.48	81.39	83.93	81.19	24844900
1778275800	81.41	1.57	1.97	80.57	81.79	80.36	16778000
1778189400	79.84	-1.46	-1.80	81.29	81.67	79.6	18873700
1778102940	81.3	2.88	3.67	80.35	81.64	80.1	17355900
1778016600	78.42	-0.27	-0.34	79.42	79.42	77.97	16274200
1777930200	78.69	-2.48	-3.06	81.18	81.36	78.5	18442800
1777584600	81.17	1.72	2.16	81.03	81.7	80.21	17591600
1777498140	79.45	-4.97	-5.89	82.8	82.91	79.25	43173200
1777411800	84.42	-1.03	-1.21	84.7	85.3	84.05	13593700
1777325340	85.45	-0.37	-0.43	86.15	86.3	84.89	8644900
1777066200	85.82	-0.04	-0.05	85.97	86.99	85.75	11435600
1776979800	85.86	-1.34	-1.54	86.64	87.17	85.71	12622700
1776893400	87.2	-1.58	-1.78	87.95	88.73	87.16	13206800
1776720600	88.78	-1.08	-1.20	88.8	89.44	88.03	16045100
1776461400	89.86	2.49	2.85	88.2	89.89	87.8	30037400
1776375000	87.37	-1.01	-1.14	88.89	89.39	87.1	13595500
1776288600	88.38	0.38	0.43	88.15	89.08	87.89	24517100
1776202140	88	0.71	0.81	87.5	88.54	87.18	18382300
1776115800	87.29	1.6	1.87	85.11	87.4	84.92	24638200
1775856600	85.69	0.84	0.99	85	86.39	84.58	23994500
1775770200	84.85	-0.64	-0.75	85.36	85.54	84.26	17946400
1775683740	85.49	1.74	2.08	86.5	86.72	84.73	24920100
1775597340	83.75	0.94	1.14	83.05	83.89	82.6	15251100
1775511000	82.81	-0.74	-0.89	84.04	84.22	82.8	8649700
1775165400	83.55	0.85	1.03	81.51	83.77	81.36	14015700
1775078940	82.7	0.26	0.32	83.31	84.04	82.58	28465100
1774992540	82.44	3.03	3.82	80.74	82.74	80.59	24937100
1774906140	79.41	0.36	0.46	80.25	81.06	79.29	18749900
1774647000	79.05	0.12	0.15	78.47	79.92	78.17	11101000
1774560540	78.93	-0.45	-0.57	78.13	79.59	78.01	13465400
1774474140	79.38	0.68	0.86	79.2	80.25	79	18602600
1774387740	78.7	1.12	1.44	76.98	78.82	76.56	15543400
1774301340	77.58	2.08	2.75	76.56	78.42	75.97	23327400
1774042200	75.5	-1.05	-1.37	76.21	76.7	74.71	44164600
1773955740	76.55	-0.44	-0.57	74.17	76.71	74.06	27233600
1773869400	76.99	-1.76	-2.23	78.65	78.67	76.99	19303600
1773782940	78.75	-0.15	-0.19	79.1	79.71	78.63	14214700
1773696540	78.9	0.79	1.01	79.39	80.2	78.8	13501800
1773437400	78.11	-0.84	-1.06	79.3	80.49	78.02	14395200
1773351000	78.95	-0.98	-1.23	79.77	79.77	77.66	29113200
1773264540	79.93	-0.49	-0.61	79.79	80.94	78.8	20737500
1773178140	80.42	0.92	1.16	80.16	80.99	79.67	17144200