ストックスクリーナーアプリを入手
4.16
8.97%
-0.41
Vtex (VTEX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.62 | $4.15 | $0.47 | 1,260,582.0 | -8.97% |
| 2025-10-09 | $4.60 | $4.51 | $0.0855 | 931,831.0 | +0.44% |
| 2025-10-08 | $4.58 | $4.50 | $0.085 | 862,976.0 | +0.66% |
| 2025-10-07 | $4.57 | $4.46 | $0.109 | 724,933.0 | -0.22% |
| 2025-10-06 | $4.55 | $4.41 | $0.1397 | 692,600.0 | +2.72% |
| 2025-10-03 | $4.43 | $4.34 | $0.09 | 953,015.0 | +0.46% |
| 2025-10-02 | $4.39 | $4.26 | $0.125 | 801,683.0 | +2.33% |
| 2025-10-01 | $4.42 | $4.28 | $0.14 | 876,216.0 | -2.05% |
| 2025-09-30 | $4.52 | $4.33 | $0.19 | 798,598.0 | -1.13% |
| 2025-09-29 | $4.45 | $4.33 | $0.12 | 1,144,238.0 | +2.55% |
| 2025-09-26 | $4.38 | $4.30 | $0.08 | 552,439.0 | +0.00% |
| 2025-09-25 | $4.47 | $4.30 | $0.175 | 881,354.0 | -4.42% |
| 2025-09-24 | $4.62 | $4.43 | $0.1886 | 886,629.0 | -0.66% |
| 2025-09-23 | $4.73 | $4.54 | $0.1899 | 1,354,812.0 | -1.94% |
| 2025-09-22 | $4.68 | $4.50 | $0.18 | 974,790.0 | +2.43% |
| 2025-09-19 | $4.66 | $4.48 | $0.18 | 1,583,288.0 | -2.58% |
| 2025-09-18 | $4.70 | $4.53 | $0.17 | 1,532,395.0 | +1.75% |
| 2025-09-17 | $4.61 | $4.43 | $0.18 | 2,749,656.0 | +8.81% |
| 2025-09-16 | $4.22 | $4.15 | $0.07 | 713,730.0 | +1.45% |
| 2025-09-15 | $4.17 | $4.09 | $0.08 | 846,125.0 | +1.47% |
Vtex (VTEX) 株の年ごとの株価履歴
この詳細な分析では、Vtex株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVTEX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vtex株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVtex (VTEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $4.62 | $4.15 | $0.47 | 8,364,418.0 | -5.02% |
| 2025-09 | $4.73 | $3.92 | $0.8149 | 25,245,282.0 | +7.35% |
| 2025-08 | $6.00 | $3.93 | $2.07 | 34,265,547.0 | -31.66% |
| 2025-07 | $6.82 | $5.96 | $0.86 | 21,105,039.0 | -9.55% |
| 2025-06 | $6.74 | $6.24 | $0.495 | 23,316,738.0 | +2.96% |
| 2025-05 | $6.82 | $5.24 | $1.58 | 18,925,730.0 | +18.92% |
| 2025-04 | $5.46 | $4.42 | $1.05 | 16,426,139.0 | +6.31% |
| 2025-03 | $5.26 | $4.31 | $0.95 | 17,141,521.0 | +5.63% |
| 2025-02 | $6.89 | $4.58 | $2.31 | 17,850,159.0 | -28.04% |
| 2025-01 | $6.93 | $5.74 | $1.19 | 12,824,815.0 | +13.24% |
2024年のVtex (VTEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.67 | $5.60 | $1.07 | 14,988,448.0 | -7.07% |
| 2024-11 | $6.96 | $6.11 | $0.86 | 9,451,904.0 | -7.99% |
| 2024-10 | $7.58 | $6.51 | $1.07 | 8,236,992.0 | -9.14% |
| 2024-09 | $7.46 | $6.46 | $1.00 | 7,848,750.0 | +5.38% |
| 2024-08 | $8.03 | $5.72 | $2.31 | 14,642,243.0 | +8.95% |
| 2024-07 | $7.44 | $6.27 | $1.17 | 9,595,787.0 | -10.74% |
| 2024-06 | $7.33 | $6.38 | $0.95 | 7,036,308.0 | +5.83% |
| 2024-05 | $8.24 | $6.50 | $1.74 | 12,784,777.0 | -7.55% |
| 2024-04 | $9.10 | $7.13 | $1.97 | 9,410,852.0 | -9.18% |
| 2024-03 | $9.59 | $8.06 | $1.53 | 11,697,750.0 | -2.04% |
| 2024-02 | $8.70 | $7.01 | $1.69 | 8,185,986.0 | +2.33% |
| 2024-01 | $8.38 | $6.54 | $1.84 | 9,221,782.0 | +18.46% |
2023年のVtex (VTEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.01 | $6.42 | $0.595 | 5,174,724.0 | +0.15% |
| 2023-11 | $7.15 | $5.39 | $1.76 | 12,139,669.0 | +26.99% |
| 2023-10 | $5.64 | $4.66 | $0.98 | 10,598,552.0 | +7.98% |
| 2023-09 | $6.17 | $4.75 | $1.42 | 8,632,218.0 | -16.92% |
| 2023-08 | $6.68 | $4.98 | $1.70 | 14,661,755.0 | +10.64% |
| 2023-07 | $5.87 | $4.51 | $1.36 | 8,609,679.0 | +13.54% |
| 2023-06 | $4.95 | $3.82 | $1.13 | 9,232,949.0 | +22.76% |
| 2023-05 | $4.33 | $3.43 | $0.90 | 13,121,679.0 | +11.71% |
| 2023-04 | $3.88 | $3.24 | $0.64 | 11,099,054.0 | -8.85% |
| 2023-03 | $4.09 | $3.31 | $0.7755 | 5,697,996.0 | -2.78% |
| 2023-02 | $4.97 | $3.85 | $1.12 | 3,132,226.0 | -12.80% |
| 2023-01 | $4.72 | $3.76 | $0.96 | 7,063,766.0 | +20.80% |
6.22%
大文字化:
|
ボリューム (24 時間):