ストックスクリーナーアプリを入手
6.54
3.97%
0.25
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $6.63 | $6.35 | $0.28 | 675,859.0 | +3.97% |
| 2025-07-02 | $6.41 | $6.18 | $0.2266 | 1,452,038.0 | -1.87% |
| 2025-07-01 | $6.68 | $6.32 | $0.36 | 1,320,290.0 | -2.88% |
| 2025-06-30 | $6.72 | $6.42 | $0.305 | 1,306,762.0 | +2.17% |
| 2025-06-27 | $6.62 | $6.39 | $0.23 | 8,579,601.0 | -1.37% |
| 2025-06-26 | $6.63 | $6.44 | $0.19 | 798,095.0 | +1.24% |
| 2025-06-25 | $6.70 | $6.45 | $0.255 | 736,857.0 | -2.12% |
| 2025-06-24 | $6.73 | $6.54 | $0.185 | 635,543.0 | +1.69% |
| 2025-06-23 | $6.59 | $6.26 | $0.335 | 952,061.0 | +1.72% |
| 2025-06-20 | $6.47 | $6.29 | $0.175 | 678,883.0 | +0.16% |
| 2025-06-18 | $6.46 | $6.25 | $0.20 | 808,874.0 | -0.47% |
| 2025-06-17 | $6.65 | $6.40 | $0.25 | 599,286.0 | -3.46% |
| 2025-06-16 | $6.71 | $6.47 | $0.235 | 732,761.0 | +2.79% |
| 2025-06-13 | $6.56 | $6.46 | $0.10 | 1,061,952.0 | -2.86% |
| 2025-06-12 | $6.71 | $6.61 | $0.10 | 979,999.0 | -0.30% |
| 2025-06-11 | $6.74 | $6.55 | $0.185 | 956,291.0 | +0.91% |
| 2025-06-10 | $6.65 | $6.46 | $0.185 | 466,909.0 | +0.46% |
| 2025-06-09 | $6.72 | $6.57 | $0.15 | 440,599.0 | -1.50% |
| 2025-06-06 | $6.72 | $6.62 | $0.10 | 427,274.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.68 | $6.18 | $0.50 | 4,124,046.0 | -0.91% |
| 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% |
0.43%
大文字化:
|
ボリューム (24 時間):