Valid Solucoes S.A.【VLID3】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	-0.32	-1.82648401826	17.52	17.76	17.06	284200	17.29870936	CS
4	-0.05	-0.289855072464	17.25	18.17	16.83	434453	17.52923534	CS
12	-2.99	-14.8093115404	20.19	21.15	16.52	415825	18.53106393	CS
26	-3.94	-18.637653737	21.14	23.31	16.52	326468	19.62637134	CS
52	-7.96	-31.6375198728	25.16	25.84	16.52	301528	20.70707138	CS
156	1.86	12.1251629726	15.34	28.1	13.22	391975	20.55721247	CS
260	7.53	77.8697001034	9.67	28.1	7.12	397103	16.1693052	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	17.2	0.06	0.35	17.1	17.43	17.06	371700
1781818140	17.14	-0.11	-0.64	17.25	17.42	17.08	184100
1781731740	17.25	0.02	0.12	17.4	17.72	17.25	497000
1781645400	17.23	-0.27	-1.54	17.5	17.5	17.07	265000
1781559000	17.5	0.18	1.04	17.37	17.6	17.36	341800
1781299800	17.32	-0.22	-1.25	17.52	17.76	17.22	133100
1781213400	17.54	0.22	1.27	17.38	17.6	17.22	289700
1781126940	17.32	0.26	1.52	17.06	17.39	16.83	416500
1781040600	17.06	-0.29	-1.67	17.37	17.6	16.83	393800
1780954140	17.35	-0.21	-1.20	17.55	17.69	17.35	313700
1780695000	17.56	0.38	2.21	17.18	17.63	17.13	462900
1780522200	17.18	-0.3	-1.72	17.21	17.69	17.12	588400
1780435800	17.48	-0.36	-2.02	17.51	17.75	17.27	318200
1780349400	17.84	0.14	0.79	17.69	17.91	17.6	476800
1780090200	17.7	-0.17	-0.95	17.87	17.93	17.4	507600
1780003800	17.87	0.04	0.22	17.86	18.01	17.59	289200
1779917400	17.83	0.54	3.12	17.3	18.16	17.3	1410500
1779830940	17.29	-0.76	-4.21	18.14	18.14	17.17	309400
1779744600	18.05	0.75	4.34	17.3	18.17	17.3	557600
1779485400	17.3	0.05	0.29	17.25	17.49	17.13	499300
1779398940	17.25	-0.37	-2.10	17.63	17.64	17.15	360000
1779312600	17.62	1.06	6.40	16.6	17.63	16.6	540000
1779226140	16.559999	-1.21	-6.81	17.6	17.6	16.52	369900
1779139800	17.77	0.32	1.83	17.25	17.85	17.13	398000
1778880600	17.45	0.35	2.05	17	17.56	16.629999	747400
1778794140	17.1	-0.29	-1.67	17.34	17.55	17.01	227600
1778707800	17.39	0.29	1.70	16.94	17.88	16.85	823400
1778621400	17.1	-1.06	-5.84	17.97	17.98	16.9	443600
1778535000	18.16	-0.61	-3.25	18.68	18.73	18.1	538200
1778275800	18.77	1.44	8.31	17.53	18.8	17.45	951600
1778189400	17.33	-2.07	-10.67	19.35	19.35	17.25	897800
1778102940	19.4	-0.05	-0.26	19.49	19.84	19.4	481200
1778016600	19.45	-0.09	-0.46	19.54	19.82	19.45	298400
1777930200	19.54	-0.19	-0.96	19.73	19.95	19.52	294800
1777584600	19.73	0.44	2.28	19.29	19.73	19.25	244600
1777498140	19.29	-0.15	-0.77	19.52	19.52	19.18	211100
1777411800	19.44	0	0.00	19.38	19.47	19.1	186400
1777325340	19.44	-0.41	-2.07	19.85	19.91	19.35	298200
1777066200	19.85	0.09	0.46	19.94	19.94	19.59	285200
1776979800	19.76	-0.28	-1.40	20.06	20.19	19.7	253900
1776893400	20.04	-0.36	-1.76	20.41	20.42	19.89	241700
1776720600	20.4	-0.18	-0.87	20.58	20.6	20.25	277600
1776461400	20.58	0.04	0.19	20.51	20.95	20.34	363700
1776375000	20.54	0.03	0.15	20.7	20.7	20.44	346300
1776288600	20.51	-0.6	-2.84	21.11	21.11	20.37	535300
1776202140	21.11	0.19	0.91	20.92	21.12	20.78	293800
1776115800	20.92	0.07	0.34	20.84	21	20.63	199400
1775856600	20.85	0.18	0.87	20.91	21.15	20.55	660500
1775770200	20.67	0.34	1.67	20.3	20.87	20.16	422900
1775683740	20.33	0.53	2.68	20.3	20.78	20.3	359100
1775597340	19.8	-0.16	-0.80	19.89	20.1	19.42	595600
1775511000	19.96	-0.01	-0.05	20.08	20.2	19.67	463300
1775165400	19.97	-0.38	-1.87	20	20.3	19.79	299600
1775078940	20.35	0.25	1.24	20.3	20.99	20.11	463200
1774992540	20.1	0.1	0.50	20.11	20.45	19.93	234400
1774906140	20	-0.24	-1.19	20.2	20.33	20	174800
1774647000	20.24	0.05	0.25	20.19	20.42	19.95	249100
1774560540	20.19	-0.21	-1.03	20.34	20.34	19.95	211500
1774474140	20.4	0.28	1.39	20	20.51	19.92	230400
1774387740	20.12	-0.44	-2.14	20.55	20.55	19.84	285000
1774301340	20.56	1.16	5.98	19.71	20.56	19.56	437200