ストックスクリーナーアプリを入手
4.36
3.06%
-0.14
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $4.45 | $4.31 | $0.14 | 814,108.0 | -3.00% |
| 2026-07-29 | $4.60 | $4.35 | $0.25 | 1,053,863.0 | +2.97% |
| 2026-07-28 | $4.43 | $4.26 | $0.17 | 917,736.0 | +3.80% |
| 2026-07-27 | $4.28 | $3.95 | $0.326 | 992,612.0 | +7.95% |
| 2026-07-24 | $4.00 | $3.84 | $0.1546 | 856,428.0 | +0.52% |
| 2026-07-23 | $4.10 | $3.88 | $0.22 | 636,176.0 | -4.20% |
| 2026-07-22 | $4.21 | $3.96 | $0.25 | 872,974.0 | -2.88% |
| 2026-07-21 | $4.22 | $4.08 | $0.135 | 778,795.0 | -0.48% |
| 2026-07-20 | $4.28 | $4.14 | $0.135 | 872,220.0 | -0.24% |
| 2026-07-17 | $4.21 | $3.88 | $0.33 | 1,089,906.0 | +5.53% |
| 2026-07-16 | $4.11 | $3.96 | $0.15 | 1,255,642.0 | -0.50% |
| 2026-07-15 | $4.13 | $4.00 | $0.13 | 579,516.0 | -1.72% |
| 2026-07-14 | $4.12 | $4.00 | $0.12 | 327,115.0 | -1.21% |
| 2026-07-13 | $4.20 | $4.05 | $0.15 | 715,428.0 | +1.48% |
| 2026-07-10 | $4.11 | $4.02 | $0.09 | 734,576.0 | +2.78% |
| 2026-07-09 | $4.00 | $3.82 | $0.18 | 1,047,127.0 | +0.25% |
| 2026-07-08 | $4.10 | $3.92 | $0.175 | 485,636.0 | -4.37% |
| 2026-07-07 | $4.29 | $4.10 | $0.19 | 698,433.0 | -0.24% |
| 2026-07-06 | $4.21 | $4.04 | $0.165 | 860,058.0 | -0.24% |
| 2026-07-02 | $4.24 | $4.13 | $0.11 | 714,069.0 | -0.96% |
| 2026-07-01 | $4.18 | $4.06 | $0.12 | 1,225,485.0 | +4.50% |
| 2026-06-30 | $4.15 | $3.88 | $0.275 | 1,633,539.0 | -4.99% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $4.60 | $3.82 | $0.78 | 17,527,903.0 | +9.13% |
| 2026-06 | $4.29 | $3.46 | $0.83 | 40,862,280.0 | +6.10% |
| 2026-05 | $4.21 | $3.38 | $0.82 | 29,957,593.0 | +0.27% |
| 2026-04 | $4.47 | $3.63 | $0.84 | 23,157,269.0 | -6.00% |
| 2026-03 | $4.24 | $3.29 | $0.945 | 33,904,078.0 | +16.62% |
| 2026-02 | $3.46 | $2.84 | $0.6186 | 20,130,273.0 | +9.24% |
| 2026-01 | $3.81 | $3.13 | $0.682 | 20,537,853.0 | -16.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.23 | $3.66 | $0.57 | 17,079,402.0 | -8.92% |
| 2025-11 | $4.55 | $3.65 | $0.90 | 38,399,187.0 | -7.57% |
| 2025-10 | $4.62 | $4.13 | $0.4878 | 25,272,474.0 | +2.51% |
| 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% |
1.15%
5.57%
大文字化:
|
ボリューム (24 時間):