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	0.01	0.0136724090785	73.14	73.14	73.14	700000	73.14	CS
4	-7.15	-8.90410958904	80.3	81	73.14	1352000	77.88272189	CS
12	-6.41	-8.05681246858	79.56	83.9	73.14	625047	78.99801897	CS
26	-4.61	-5.92849794239	77.76	90.25	73.14	507710	80.96716795	CS
52	17.46	31.3521278506	55.69	90.25	55.69	779640	72.77638133	CS
156	4.78	6.99137048413	68.37	90.25	53	840243	69.9224985	CS
260	4.78	6.99137048413	68.37	90.25	53	840243	69.9224985	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
1783719000	73.14	0	0.00	73.14	73.14	73.14	0
1783632600	73.14	-4.73	-6.07	73.14	73.14	73.14	700000
1783546200	77.87	0	0.00	77.87	77.87	77.87	0
1783459800	77.87	0	0.00	77.87	77.87	77.87	0
1783373400	77.87	0	0.00	77.87	77.87	77.87	0
1783114200	77.87	0	0.00	77.87	77.87	77.87	0
1783027800	77.87	0	0.00	77.87	77.87	77.87	0
1782941400	77.87	0	0.00	77.87	77.87	77.87	0
1782855000	77.87	-0.13	-0.17	77.87	77.87	77.87	160000
1782768600	78	0	0.00	78	78	78	0
1782509400	78	-3	-3.70	78	78	78	5000000
1782423000	81	0	0.00	81	81	81	0
1782336600	81	0	0.00	81	81	81	0
1782250200	81	0	0.00	81	81	81	0
1782163800	81	0.7	0.87	80.93	81	80.93	800000
1781904540	80.3	0	0.00	80.3	80.3	80.3	0
1781818140	80.3	0	0.00	80.3	80.3	80.3	0
1781731740	80.3	2.03	2.59	80.3	80.3	80.3	100000
1781645400	78.27	0	0.00	78.27	78.27	78.27	0
1781559000	78.27	0	0.00	78.27	78.27	78.27	0
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
1776171600	84.71	0	0.00	84.71	84.71	84.71	0
1776085200	84.71	0	0.00	84.71	84.71	84.71	0