Vale SA【VALE3Q】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	0.83	1.06451199179	77.97	78.27	77.45	250000	77.98	CS
4	-2.5	-3.07503075031	81.3	83.9	77.45	369350	81.34085217	CS
12	-2.1	-2.59579728059	80.9	88.5	77.45	288275	81.65248808	CS
26	10.44	15.2720889409	68.36	90.25	68.36	477585	79.76715153	CS
52	23.11	41.4975758664	55.69	90.25	55.69	684247	71.094782	CS
156	10.43	15.2552289016	68.37	90.25	53	777834	68.23516437	CS
260	10.43	15.2552289016	68.37	90.25	53	777834	68.23516437	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299800	78.27	0	0.00	78.27	78.27	78.27	0
1781213400	78.27	0.82	1.06	78.27	78.27	78.27	250000
1781126940	77.45	-0.55	-0.71	77.45	77.45	77.45	150000
1781040540	78	0	0.00	78	78	78	0
1780954140	78	-4.75	-5.74	77.97	78	77.97	350000
1780695000	82.75	0	0.00	82.75	82.75	82.75	0
1780522200	82.75	0	0.00	82.75	82.75	82.75	0
1780435800	82.75	0	0.00	82.75	82.75	82.75	0
1780349400	82.75	0	0.00	82.75	82.75	82.75	0
1780090200	82.75	-0.05	-0.06	83.05	83.9	82.75	829800
1780003800	82.8	-0.15	-0.18	82.8	82.8	82.8	275000
1779917400	82.95	-0.05	-0.06	82.95	82.95	82.95	500000
1779830940	83	1.7	2.09	83	83	83	100000
1779744600	81.3	0	0.00	81.3	81.3	81.3	0
1779485400	81.3	0	0.00	81.3	81.3	81.3	0
1779399000	81.3	0	0.00	81.3	81.3	81.3	0
1779312600	81.3	0	0.00	81.3	81.3	81.3	0
1779226200	81.3	0	0.00	81.3	81.3	81.3	0
1779139800	81.3	0	0.00	81.3	81.3	81.3	0
1778880600	81.3	0.65	0.81	81.3	81.3	81.3	500000
1778794200	80.65	0	0.00	80.65	80.65	80.65	0
1778707800	80.65	0	0.00	80.65	80.65	80.65	0
1778621400	80.65	0	0.00	80.65	80.65	80.65	0
1778535000	80.65	0	0.00	80.65	80.65	80.65	0
1778275800	80.65	0.65	0.81	80.65	80.65	80.65	240000
1778189400	80	1.8	2.30	80	80	80	231000
1778103000	78.2	0	0.00	78.2	78.2	78.2	0
1778016600	78.2	-1.36	-1.71	78.2	78.2	78.2	190000
1777930140	79.56	0	0.00	79.56	79.56	79.56	0
1777584540	79.56	0	0.00	79.56	79.56	79.56	0
1777498140	79.56	-8.94	-10.10	79.56	79.56	79.56	250000
1777411800	88.5	0	0.00	88.5	88.5	88.5	0
1777325400	88.5	0	0.00	88.5	88.5	88.5	0
1777066200	88.5	0	0.00	88.5	88.5	88.5	0
1776979800	88.5	0	0.00	88.5	88.5	88.5	0
1776893400	88.5	0	0.00	88.5	88.5	88.5	0
1776720600	88.5	0	0.00	88.5	88.5	88.5	0
1776461400	88.5	0	0.00	88.5	88.5	88.5	0
1776375000	88.5	0	0.00	88.5	88.5	88.5	0
1776288600	88.5	3.79	4.47	88.5	88.5	88.5	300000
1776202200	84.71	0	0.00	84.71	84.71	84.71	0
1776115800	84.71	0	0.00	84.71	84.71	84.71	0
1775856600	84.71	0	0.00	84.71	84.71	84.71	0
1775770200	84.71	2.11	2.55	84.71	84.71	84.71	196600
1775683740	82.6	0	0.00	82.6	82.6	82.6	0
1775597340	82.6	0	0.00	82.6	82.6	82.6	0
1775510940	82.6	0	0.00	82.6	82.6	82.6	0
1775165340	82.6	0	0.00	82.6	82.6	82.6	0
1775078940	82.6	0	0.00	82.6	82.6	82.6	0
1774992540	82.6	1.7	2.10	82.6	82.6	82.6	150000
1774906140	80.9	-0.17	-0.21	80.9	80.9	80.9	100000
1774616400	81.07	0	0.00	81.07	81.07	81.07	0
1774530000	81.07	0	0.00	81.07	81.07	81.07	0
1774443600	81.07	0	0.00	81.07	81.07	81.07	0
1774357200	81.07	0	0.00	81.07	81.07	81.07	0
1774270800	81.07	0	0.00	81.07	81.07	81.07	0
1774011600	81.07	0	0.00	81.07	81.07	81.07	0
1773925200	81.07	0	0.00	81.07	81.07	81.07	0
1773838800	81.07	0	0.00	81.07	81.07	81.07	0
1773752400	81.07	0	0.00	81.07	81.07	81.07	0
1773666000	81.07	0	0.00	81.07	81.07	81.07	0
1773406800	81.07	0	0.00	81.07	81.07	81.07	0