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	0.85	1.08723458685	78.18	79.32	77.04	16159200	77.96482758	CS
4	-1.76	-2.17848743656	80.79	82.74	76.83	18004250	79.10951924	CS
12	-5.97	-7.02352941176	85	89.89	76.83	18617123	82.08963896	CS
26	6.63	9.15745856354	72.4	91.62	72.3	23806951	82.40544817	CS
52	23.53	42.3963963964	55.5	91.62	52.37	22530912	72.13141727	CS
156	14.32	22.1295008499	64.71	91.62	48.77	23592157	65.04848556	CS
260	-34.87	-30.6145741879	113.9	117.6	48.77	25693718	72.15123123	CS

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
1783114200	78.84	0.75	0.96	78.43	79.04	78.01	7792600
1783027740	78.09	0.13	0.17	78.6	79.32	77.72	17187700
1782941400	77.96	0.21	0.27	77.09	78.92	77.04	15325900
1782855000	77.75	-0.19	-0.24	78.1	78.29	77.25	11268600
1782768600	77.94	-0.05	-0.06	78.35	78.56	77.15	11767200
1782509400	77.99	-0.76	-0.97	78.18	78.88	77.91	25246600
1782423000	78.75	1.17	1.51	78.2	79.22	77.42	13869000
1782336540	77.58	-1.78	-2.24	78.56	78.86	77.16	22533600
1782250200	79.36	-1.52	-1.88	79.47	79.98	78.82	18347100
1782163800	80.88	0.1	0.12	80.55	81.58	80.11	18077000
1781904600	80.78	0.98	1.23	79.68	81.07	79.5	26292200
1781818140	79.8	0.4	0.50	79.5	80.38	78.88	19640300
1781731740	79.4	-1.83	-2.25	80.35	81.34	79.26	20212400
1781645400	81.23	0.08	0.10	80.74	82.19	80.6	19680300
1781559000	81.15	1.99	2.51	80.78	82.74	80.65	22311700
1781299800	79.16	0.43	0.55	78.66	79.8	78.13	12112300
1781213400	78.73	1.15	1.48	78.12	79.05	77.1	17626800
1781126940	77.58	-0.84	-1.07	77.92	78.15	77.2	12443300
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