Vale SA【VALE3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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	76.19	1.35	1.80	79.61	79.62	75.54	3970
1783632600	74.84	1.23	1.67	76.19	76.2	74.07	13565
1783546200	73.61	-3.24	-4.22	75.21	83.66	73.58	79900
1783459800	76.85	-1.92	-2.44	77.98	78.48	76.78	16300
1783373400	78.77	-1.56	-1.94	79.51	80.16	78.76	700
1783114200	80.33	-4.5	-5.30	80.32	80.33	80.32	131000
1783027740	84.83	5.13	6.44	79.88	84.83	79.22	1600
1782941400	79.7	0.46	0.58	78.05	83.02	78.05	7500
1782855000	79.24	0.01	0.01	81.1	81.16	78.76	11000
1782768600	79.23	-0.82	-1.02	78.54	79.23	77.86	1300
1782509400	80.05	-0.42	-0.52	80.35	84.81	80.04	2630
1782423000	80.47	0.23	0.29	81.76	82.97	80.42	4400
1782336540	80.24	-0.33	-0.41	79.11	90.21	77.97	49900
1782250200	80.57	-2.89	-3.46	80.46	82.82	79.82	17400
1782163800	83.46	0.01	0.01	83.9	83.91	81.74	37900
1781904600	83.45	1.14	1.39	81.95	83.45	81.95	23800
1781818140	82.31	-2.13	-2.52	81.31	85.02	81.31	4100
1781731740	84.44	-0.57	-0.67	84.43	84.44	84.43	500
1781645400	85.01	2.29	2.77	88.64	88.65	85	1000
1781559000	82.72	-2.69	-3.15	85.59	85.69	82.71	7800
1781299800	85.41	5.5	6.88	81.3	85.41	81.3	3700
1781213400	79.91	0.45	0.57	78.94	84.31	77.95	21000
1781126940	79.46	-0.11	-0.14	78.19	79.46	78.19	2300
1781040600	79.57	0.86	1.09	84.32	85.47	79.56	28100
1780954140	78.71	-0.36	-0.46	78.69	84.6	78.69	26600
1780695000	79.07	-3.83	-4.62	82.4	90.93	79.04	58900
1780522200	82.9	-2.68	-3.13	85.64	88.06	82.63	17300
1780435800	85.58	4.05	4.97	88.6	88.61	85.23	13260
1780349400	81.53	-7.74	-8.67	82.1	82.48	81.38	62300
1780090200	89.27	2.2	2.53	88.38	89.27	83.32	13950
1780003800	87.07	2.79	3.31	84.02	90.19	84.02	13300
1779917400	84.28	0.26	0.31	84.27	84.28	84.27	8100
1779830940	84.02	-11.54	-12.08	84.23	84.24	83.58	16600
1779744600	95.56	0	0.00	95.56	95.56	95.56	0
1779485400	95.56	10.19	11.94	84.31	95.56	83.16	243400
1779398940	85.37	-0.18	-0.21	83.81	85.37	83.81	11800
1779312600	85.55	4.04	4.96	84.77	86.16	82.84	56700
1779226140	81.51	-0.89	-1.08	82.76	85.41	81.37	17700
1779139800	82.4	-2.96	-3.47	83.38	84.43	82.39	31600
1778880600	85.36	1.29	1.53	81.91	87.41	81.91	10900
1778794140	84.07	-1.03	-1.21	87.14	87.26	84.06	38000
1778707800	85.1	1.37	1.64	88.85	88.86	85.09	8600
1778621400	83.73	-2.92	-3.37	83.72	83.73	83.72	100
1778535000	86.65	4.94	6.05	83.51	86.65	82.86	21400
1778275800	81.71	1.06	1.31	82.08	82.09	81.7	51300
1778189400	80.65	-6.89	-7.87	82.39	86.63	80.64	243600
1778102940	87.54	8.17	10.29	81.6	87.54	81.6	7585
1778016600	79.37	-1.33	-1.65	80.24	85.29	79.36	6000
1777930200	80.7	-1.38	-1.68	81.38	86.31	79.69	4000
1777584600	82.08	-0.26	-0.32	82.09	87.58	81.69	30200
1777498140	82.34	-4.28	-4.94	82.62	92.3	79.98	38500
1777411800	86.62	0.46	0.53	86.12	87.94	85.37	27550
1777325340	86.16	-0.84	-0.97	87.08	88.65	86.15	50300
1777066200	87	-2.06	-2.31	86.61	87	86.61	4700
1776979800	89.06	-1.41	-1.56	92.97	93.01	86.57	12363
1776893400	90.47	-0.25	-0.28	90.59	90.6	90.46	900
1776720600	90.72	0	0.00	90.72	90.72	90.72	0
1776461400	90.72	2.23	2.52	89.75	91.16	89.31	40400
1776375000	88.49	-0.53	-0.60	91.08	91.09	88.41	40200
1776288600	89.02	-12.88	-12.64	89.29	94.74	89.01	10400
1776202140	101.9	10.38	11.34	89.28	101.9	89.28	5800
1776115800	91.52	4.95	5.72	89.86	91.52	87.52	14800