株探米国株

PR
VALENYSE

ヴァーレADR 日足四本値・時系列データ

16.30$
+0.02$
+0.12%
NY 06日 16:00
日本 07日 06:00
16.28$
-0.02$
-0.12%
NY 06日 19:56
日本 07日 09:56
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
17.34 (26/01/29)
8.06 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 16.63 16.63 16.29 16.30 +0.02 +0.12% 39,162,340株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 16.68 16.92 16.28 16.28 -0.75 -4.40% 56,058,132株
26/02/04 17.10 17.16 16.65 17.03 +0.03 +0.18% 49,607,959株
26/02/03 16.74 17.02 16.65 17.00 +0.86 +5.33% 35,370,411株
26/02/02 16.10 16.23 15.97 16.14 +0.07 +0.44% 29,687,967株
26/01/30 16.44 16.85 15.96 16.07 -0.87 -5.14% 67,037,391株
26/01/29 17.11 17.34 16.60 16.94 +0.18 +1.07% 86,980,648株
26/01/28 16.52 16.88 16.49 16.76 +0.32 +1.95% 43,600,848株
26/01/27 16.11 16.54 16.07 16.44 +0.74 +4.71% 40,261,961株
26/01/26 16.27 16.35 15.57 15.70 -0.48 -2.97% 43,762,102株
26/01/23 15.90 16.22 15.81 16.18 +0.44 +2.80% 31,009,362株
26/01/22 15.65 15.97 15.63 15.74 +0.17 +1.09% 52,672,816株
26/01/21 15.17 15.61 15.15 15.57 +0.64 +4.29% 57,888,657株
26/01/20 14.42 14.95 14.35 14.93 +0.32 +2.19% 36,505,955株
26/01/16 14.53 14.63 14.42 14.61 -0.06 -0.41% 30,226,429株
26/01/15 14.75 14.83 14.62 14.67 +0.06 +0.41% 44,294,167株
26/01/14 14.18 14.68 14.17 14.61 +0.50 +3.54% 50,115,972株
26/01/13 14.01 14.16 13.89 14.11 +0.21 +1.51% 30,406,118株
26/01/12 14.03 14.08 13.86 13.90 -0.07 -0.50% 24,795,306株
26/01/09 13.94 14.15 13.89 13.97 -0.10 -0.71% 29,252,897株
26/01/08 13.95 14.11 13.76 14.07 -0.19 -1.33% 44,432,386株
26/01/07 14.07 14.38 14.02 14.26 +0.09 +0.64% 60,414,964株
26/01/06 13.65 14.18 13.65 14.17 +0.61 +4.50% 61,443,168株
26/01/05 13.44 13.63 13.37 13.56 +0.30 +2.26% 41,816,349株
26/01/02 13.25 13.30 13.18 13.26 +0.23 +1.77% 16,920,503株
25/12/31 13.08 13.09 13.00 13.03 -0.07 -0.53% 7,913,522株
25/12/30 13.23 13.24 13.08 13.10 +0.18 +1.39% 17,163,183株
25/12/29 13.14 13.16 12.87 12.92 -0.31 -2.34% 24,130,671株
25/12/26 13.22 13.28 13.16 13.23 +0.08 +0.61% 14,881,996株
25/12/24 13.21 13.22 13.07 13.15 -0.06 -0.45% 5,409,791株
25/12/23 13.20 13.24 13.13 13.21 +0.06 +0.46% 21,744,774株