ストックスクリーナーアプリを入手
6.195
0.90%
0.055
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 |
|---|---|---|---|---|---|
| 2025-05-22 | $6.25 | $5.95 | $0.30 | 455,457.0 | +0.81% |
| 2025-05-21 | $6.37 | $6.14 | $0.225 | 573,321.0 | -3.61% |
| 2025-05-20 | $6.38 | $6.28 | $0.10 | 503,313.0 | +0.31% |
| 2025-05-19 | $6.37 | $6.08 | $0.285 | 466,867.0 | +0.95% |
| 2025-05-16 | $6.38 | $6.22 | $0.165 | 887,646.0 | -0.16% |
| 2025-05-15 | $6.43 | $6.28 | $0.1516 | 621,010.0 | -1.87% |
| 2025-05-14 | $6.58 | $6.33 | $0.255 | 691,619.0 | -1.38% |
| 2025-05-13 | $6.56 | $6.24 | $0.32 | 1,094,484.0 | +5.85% |
| 2025-05-12 | $6.23 | $6.05 | $0.18 | 1,030,448.0 | +3.54% |
| 2025-05-09 | $6.08 | $5.91 | $0.18 | 586,293.0 | -2.14% |
| 2025-05-08 | $6.14 | $5.81 | $0.335 | 1,403,277.0 | +3.76% |
| 2025-05-07 | $6.13 | $5.69 | $0.44 | 2,014,259.0 | +6.36% |
| 2025-05-06 | $5.50 | $5.24 | $0.26 | 601,710.0 | +2.42% |
| 2025-05-05 | $5.46 | $5.36 | $0.10 | 596,468.0 | -1.83% |
| 2025-05-02 | $5.55 | $5.41 | $0.14 | 619,274.0 | +2.05% |
| 2025-05-01 | $5.46 | $5.34 | $0.125 | 367,245.0 | -0.56% |
| 2025-04-30 | $5.44 | $5.20 | $0.2398 | 1,352,553.0 | +0.19% |
| 2025-04-29 | $5.43 | $5.30 | $0.13 | 597,418.0 | +0.56% |
| 2025-04-28 | $5.37 | $5.16 | $0.21 | 809,714.0 | -0.19% |
| 2025-04-25 | $5.46 | $5.27 | $0.195 | 625,684.0 | +0.19% |
| 2025-04-24 | $5.36 | $5.14 | $0.215 | 559,597.0 | +4.29% |
| 2025-04-23 | $5.28 | $5.10 | $0.18 | 796,946.0 | +2.19% |
| 2025-04-22 | $5.07 | $4.84 | $0.23 | 599,684.0 | +3.72% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.58 | $5.24 | $1.34 | 12,512,691.0 | +14.84% |
| 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% |
2.21%
0.32%
大文字化:
|
ボリューム (24 時間):