Vale ADR

VALE
🏛️ メキシコ →
200.01
最終更新: 2025-09-24
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-24 200.01 200.01 200.01 200.01 0.0M
2025-09-23 200.00 200.00 200.00 200.00 0.0M
2025-09-22 200.00 200.00 200.00 200.00 0.0M
2025-09-19 199.44 199.44 198.85 198.85 0.0M
2025-09-15 197.49 197.49 197.49 197.49 0.0M
2025-09-12 195.97 198.00 195.97 197.00 0.0M
2025-09-11 196.00 197.00 196.00 197.00 0.0M
2025-09-10 194.50 194.50 194.50 194.50 0.0M
2025-09-08 195.00 195.00 195.00 195.00 0.0M
2025-09-04 195.00 195.00 195.00 195.00 0.0M
2025-08-21 182.52 182.60 182.21 182.36 0.0M
2025-08-15 185.40 185.40 185.40 185.40 0.0M
2025-08-14 187.93 187.93 187.93 187.93 0.0M
2025-08-12 193.00 193.00 193.00 193.00 0.0M
2025-08-07 184.50 186.07 184.50 186.07 0.0M
2025-08-05 184.40 184.40 184.40 184.40 0.0M
2025-08-04 185.80 186.00 185.80 185.99 0.0M
2025-08-01 183.00 183.00 183.00 183.00 0.0M
2025-07-28 185.00 185.00 185.00 185.00 0.0M
2025-07-25 183.08 190.00 183.08 190.00 0.0M
2025-07-24 193.00 193.00 193.00 193.00 0.0M
2025-07-23 193.17 193.17 193.17 193.17 0.0M
2025-07-22 192.99 192.99 192.99 192.99 0.0M
2025-07-21 186.90 186.90 186.90 186.90 0.0M
2025-07-18 183.00 183.00 183.00 183.00 0.0M
2025-07-17 183.00 183.00 183.00 183.00 0.0M
2025-07-16 184.80 184.80 184.80 184.80 0.0M
2025-07-10 191.00 191.00 190.50 190.50 0.0M
2025-07-09 183.00 183.00 183.00 183.00 0.0M
2025-07-08 188.00 188.30 187.06 187.50 0.0M
2025-07-03 191.50 191.50 189.70 190.01 0.0M
2025-07-01 180.00 182.00 180.00 182.00 0.0M
2025-06-30 182.79 182.80 181.50 181.50 0.0M
2025-06-27 178.02 183.00 178.02 183.00 0.0M
2025-06-25 170.80 175.50 170.80 171.17 0.1M
2025-06-24 174.33 174.33 174.33 174.33 0.1M
2025-06-23 176.00 176.00 176.00 176.00 0.0M
2025-06-20 176.00 176.00 176.00 176.00 0.0M
2025-06-18 179.00 179.00 179.00 179.00 0.0M
2025-06-17 180.00 180.00 180.00 180.00 0.0M
2025-06-16 175.00 175.00 175.00 175.00 0.0M
2025-06-13 181.27 181.27 181.27 181.27 0.0M
2025-06-11 183.00 183.00 181.00 181.00 0.0M
2025-06-09 180.65 181.00 180.65 181.00 0.0M
2025-06-05 185.00 185.00 184.00 184.00 0.0M
2025-06-04 180.00 180.90 180.00 180.90 0.0M
2025-06-03 178.55 178.55 178.55 178.55 0.0M
2025-05-30 179.00 179.00 179.00 179.00 0.0M
2025-05-29 183.00 183.00 183.00 183.00 0.0M
2025-05-28 182.00 182.00 182.00 182.00 0.0M
2025-05-27 183.00 183.91 183.00 183.33 0.0M
2025-05-23 182.80 182.80 182.80 182.80 0.0M
2025-05-22 185.50 185.50 185.50 185.50 0.0M
2025-05-21 188.00 188.00 188.00 188.00 0.0M
2025-05-19 189.30 189.30 188.35 188.35 0.0M
2025-05-16 192.03 192.03 192.03 192.03 0.0M
2025-05-15 189.00 190.80 189.00 190.80 0.0M
2025-05-14 193.00 193.00 193.00 193.00 0.0M
2025-05-12 192.00 192.00 192.00 192.00 0.0M
2025-05-08 187.00 187.00 183.00 183.00 0.0M
2025-05-02 170.00 170.00 170.00 170.00 0.0M
2025-04-30 187.00 187.00 183.00 183.00 0.0M
2025-04-23 190.22 190.22 190.22 190.22 0.0M
2025-04-14 189.00 193.00 187.00 193.00 0.0M
2025-04-10 188.00 188.00 188.00 188.00 0.0M
2025-04-08 190.00 190.00 183.59 184.48 0.0M
2025-04-07 184.98 185.90 184.98 185.90 0.0M
2025-04-04 183.59 183.59 183.59 183.59 0.0M
2025-04-03 200.00 200.00 196.87 196.87 0.0M
2025-04-01 208.00 208.00 206.00 206.00 0.0M
2025-03-31 204.07 204.07 204.07 204.07 0.0M
2025-03-27 208.00 208.00 208.00 208.00 0.0M
2025-03-26 202.71 202.71 202.71 202.71 0.0M
2025-03-25 203.00 203.00 203.00 203.00 0.0M
2025-03-21 202.00 202.00 202.00 202.00 0.0M
2025-03-20 204.26 205.33 204.26 204.84 0.0M
2025-03-18 203.00 203.00 203.00 203.00 0.0M
2025-03-14 195.00 195.00 195.00 195.00 0.0M
2025-03-11 184.12 192.00 184.12 190.00 0.0M
2025-03-07 199.96 200.00 199.96 200.00 0.0M
2025-03-06 199.99 199.99 199.00 199.00 0.0M
2025-03-04 192.82 195.00 192.82 195.00 0.0M
2025-03-03 192.10 193.70 192.10 193.70 0.0M
2025-02-28 196.80 196.80 193.00 193.00 0.0M
2025-02-26 202.43 202.43 200.76 200.76 0.0M
2025-02-25 203.20 203.20 202.99 203.00 0.0M
2025-02-24 205.69 205.69 205.40 205.40 0.0M
2025-02-21 206.89 206.90 206.00 206.00 0.0M
2025-02-20 205.20 207.00 204.00 204.00 0.0M
2025-02-19 197.60 198.50 197.60 198.50 0.0M
2025-02-18 199.33 199.33 199.33 199.33 0.0M
2025-02-14 196.88 197.75 196.85 197.75 0.0M
2025-02-13 196.88 196.88 196.22 196.22 0.0M
2025-02-10 197.68 198.66 197.68 198.66 0.0M
2025-02-07 198.00 198.00 195.00 195.00 0.0M
2025-02-06 195.75 195.75 195.75 195.75 0.0M
2025-02-05 193.88 193.88 193.88 193.88 0.0M
2025-02-04 192.00 197.00 192.00 197.00 0.0M
2025-01-31 195.00 195.00 195.00 195.00 0.0M
2025-01-30 187.92 191.00 187.92 191.00 0.0M
2025-01-29 186.99 186.99 186.99 186.99 0.0M
2025-01-28 186.99 186.99 186.99 186.99 0.0M
2025-01-27 185.00 189.00 185.00 189.00 0.0M
2025-01-24 186.00 186.00 186.00 186.00 0.0M
2025-01-23 180.43 180.50 180.43 180.50 0.0M
2025-01-22 185.00 186.42 185.00 185.91 0.0M
2025-01-21 184.47 185.00 184.47 185.00 0.0M
2025-01-17 186.50 186.50 186.50 186.50 0.0M
2025-01-16 180.60 180.60 180.60 180.60 0.0M
2025-01-14 176.70 179.00 176.70 179.00 0.1M
2025-01-10 178.25 178.25 178.25 178.25 0.0M
2025-01-08 172.85 178.00 172.85 178.00 0.0M
2025-01-07 176.52 176.52 173.76 173.76 0.0M
2025-01-06 176.50 176.99 176.50 176.50 0.0M
2025-01-02 184.60 184.60 184.25 184.25 0.0M