Vale SA【VALE3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1781645400	81.22	0.06	0.07	81.15	82.15	80.64	50792
1781559000	81.16	1.99	2.51	80.45	82.7	80.2	72224
1781299800	79.17	0.4	0.51	78.44	79.76	78.17	46356
1781213400	78.77	1.15	1.48	78	79.04	77.11	56259
1781126940	77.62	-0.53	-0.68	77.6	78.12	77.23	57027
1781040600	78.15	0.11	0.14	78.85	78.96	76.84	65708
1780954140	78.04	-0.96	-1.22	79.06	79.17	77.34	83334
1780695000	79	-2.7	-3.30	80.93	80.93	78.4	105626
1780522200	81.7	-3.3	-3.88	83.34	83.85	81.7	60757
1780435800	85	3.39	4.15	82.08	85	82.06	85916
1780349400	81.61	-1.15	-1.39	82.15	82.45	80.6	74053
1780090200	82.76	-0.89	-1.06	83.96	84.24	82.37	56478
1780003800	83.65	0.23	0.28	83.4	84	82.25	46407
1779917400	83.42	0.42	0.51	83.49	83.96	82.53	47734
1779830940	83	-0.51	-0.61	83.23	84.09	82.3	46167
1779744600	83.51	0.77	0.93	82.25	83.6	82.21	50086
1779485400	82.74	-0.06	-0.07	82.23	83.13	81.82	44383
1779398940	82.8	0.87	1.06	81.38	82.86	81.22	40646
1779312600	81.93	1.04	1.29	81.41	82.19	80.85	51810
1779226140	80.89	-1.02	-1.25	80.53	81.29	80.13	55468
1779139800	81.91	-1.57	-1.88	83.23	83.53	81.06	58213
1778880600	83.48	0.78	0.94	81.04	83.5	80.29	64696
1778794140	82.7	-1.48	-1.76	84.51	85.39	82.65	53842
1778707800	84.18	0.89	1.07	83.25	85.05	83.11	76394
1778621400	83.29	-0.34	-0.41	83.37	83.97	81.73	60641
1778535000	83.63	2.19	2.69	81.49	83.92	81.17	82895
1778275800	81.44	1.55	1.94	80.5	81.78	80.42	51902
1778189400	79.89	-1.41	-1.73	81.42	81.66	79.62	50639
1778102940	81.3	2.9	3.70	80.08	81.61	80.08	68809
1778016600	78.4	-0.35	-0.44	79.44	79.59	78	74771
1777930200	78.75	-2.48	-3.05	81.1	81.22	78.61	101949
1777584600	81.23	1.71	2.15	80.48	81.7	80.21	63997
1777498140	79.52	-4.93	-5.84	83.13	83.5	79.29	127969
1777411800	84.45	-1.03	-1.20	84.7	85.27	84.07	50172
1777325340	85.48	-0.38	-0.44	85.9	86.3	84.9	49336
1777066200	85.86	0.03	0.03	85.86	86.99	85.75	41887
1776979800	85.83	-1.39	-1.59	86.76	87.16	85.75	50055
1776893400	87.22	-1.43	-1.61	87.47	88.7	87.11	61852
1776720600	88.65	-1.23	-1.37	89	89.45	88.05	62236
1776461400	89.88	2.64	3.03	87.62	89.88	87.62	82027
1776375000	87.24	-1.1	-1.25	89	89.37	87.06	58212
1776288600	88.34	0.53	0.60	88.1	88.99	87.88	64554
1776202140	87.81	0.61	0.70	87.36	88.5	87.17	69338
1776115800	87.2	1.52	1.77	85.01	87.35	84.93	81774
1775856600	85.68	0.84	0.99	84.85	86.34	84.58	66205
1775770200	84.84	-0.65	-0.76	85.5	85.5	84.27	65068
1775683740	85.49	1.71	2.04	86.55	86.89	84.7	90455
1775597340	83.78	0.69	0.83	83.09	83.87	82.62	55208
1775511000	83.09	-0.61	-0.73	84	84.2	82.82	67763
1775165400	83.7	0.97	1.17	81.6	83.74	81.38	63650
1775078940	82.73	0.31	0.38	83.25	84.04	82.6	75105
1774992540	82.42	3.1	3.91	80.73	82.71	80.1	84345
1774906140	79.32	0.33	0.42	80	81.05	79.28	65442
1774647000	78.99	0.33	0.42	78.65	79.89	78.16	49317
1774560540	78.66	-0.6	-0.76	78.4	79.6	78.05	58899
1774474140	79.26	0.49	0.62	78.99	80.26	78.84	63575
1774387740	78.77	0.95	1.22	77.22	78.78	76.6	55339
1774301340	77.82	2.42	3.21	76.8	78.42	76	75765
1774042200	75.4	-1.24	-1.62	76.5	76.68	74.73	67854
1773955740	76.64	-0.44	-0.57	75	76.73	74.06	97800
1773869400	77.08	-1.82	-2.31	78.75	78.96	77.03	70091
1773782940	78.9	-0.03	-0.04	79.3	79.69	78.64	55480