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	-2.93	-3.62041270234	80.93	81	80.93	800000	81	CS
4	-5.05	-6.08067429259	83.05	83.9	77.45	413300	80.64398339	CS
12	-6.71	-7.92114272223	84.71	88.5	77.45	328900	81.51488598	CS
26	3.7	4.9798115747	74.3	90.25	74.3	455452	80.79786244	CS
52	22.31	40.0610522535	55.69	90.25	55.69	669606	71.50755705	CS
156	9.63	14.0851250548	68.37	90.25	53	762586	68.58337828	CS
260	9.63	14.0851250548	68.37	90.25	53	762586	68.58337828	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
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
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