Tortilla Mexican Grill Plc【MEX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	DE
4	-2.5	-3.35570469799	74.5	74.75	69	24933	73.12614019	DE
12	-5	-6.49350649351	77	80.75	66	26963	74.29777494	DE
26	22	44	50	83	50	41581	70.22506042	DE
52	28	63.6363636364	44	83	34.8	33447	58.38938075	DE
156	-9	-11.1111111111	81	86.7	33.5	89774	51.35054326	DE
260	-118	-62.1052631579	190	197	33.5	68069	63.70387029	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	72	0	0.00	72	72	72	0
1783528200	72	0	0.00	72	72	72	0
1783441800	72	0	0.00	72	72	72	0
1783355400	72	0	0.00	72	72	72	0
1783096200	72	0	0.00	72	72	72	0
1783009800	72	0	0.00	72	72	72	0
1782923400	72	0	0.00	72	72	72	0
1782837000	72	0	0.00	72	73.5	69	31410
1782750600	72	-2.5	-3.36	72.5	73.75	71.25	160416
1782491400	74.5	0	0.00	74.5	74.75	73.75	11251
1782405000	74.5	0	0.00	74.5	74.75	73.75	308
1782318600	74.5	0	0.00	74.5	74.75	72.75	40033
1782232200	74.5	0	0.00	74.5	74.75	73	23983
1782145800	74.5	0	0.00	74.5	74.75	74.5	648
1781886600	74.5	0	0.00	74.5	74.75	74.5	3031
1781800200	74.5	0	0.00	74.5	74.75	74.5	7483
1781713800	74.5	0	0.00	74.5	74.75	74.5	2709
1781627400	74.5	0	0.00	74.5	74.75	74.5	23991
1781541000	74.5	0	0.00	74.5	74.75	74.5	22683
1781281800	74.5	0	0.00	74.5	74.75	74.5	16
1781195400	74.5	0	0.00	74.5	74.75	74.5	21102
1781109000	74.5	0	0.00	74.5	74.75	72.5	39610
1781022600	74.5	0	0.00	74.5	77	74.25	19057
1780936200	74.5	0	0.00	74.5	74.75	73.75	1071
1780677000	74.5	0	0.00	74.5	74.5	73	24732
1780590600	74.5	0	0.00	74.5	74.5	73	3815
1780504200	74.5	0	0.00	74.5	74.5	73.25	5344
1780417800	74.5	0	0.00	74.5	74.75	73.25	3326
1780331400	74.5	-2	-2.61	76.5	76.5	74.5	16275
1780072200	76.5	0	0.00	76.5	76.5	75	9956
1779985800	76.5	0	0.00	76.5	76.5	75	5362
1779899400	76.5	2	2.68	74.5	76.5	73.75	40962
1779813000	74.5	0	0.00	74.5	74.75	73.5	8647
1779467400	74.5	0	0.00	74.5	74.5	71.75	2257
1779381000	74.5	0	0.00	74.5	74.75	72.5	7195
1779294600	74.5	2	2.76	72.5	75	72.5	48076
1779208200	72.5	0	0.00	67	75	66	434860
1779121800	72.5	0	0.00	72.5	72.75	72.5	648
1778862600	72.5	0	0.00	72.5	72.75	72.5	99
1778776200	72.5	0	0.00	72.5	72.75	72.5	2378
1778689800	72.5	-0.5	-0.68	72.5	72.75	72.5	28529
1778603400	73	-3.5	-4.58	76.5	76.5	73	29194
1778517000	76.5	0	0.00	76.5	77	75.5	16461
1778257800	76.5	-1	-1.29	77.5	77.5	76	14653
1778171400	77.5	0	0.00	77.5	77.5	76	11050
1778085000	77.5	0	0.00	77.5	77.5	76.25	1369
1777998600	77.5	0	0.00	77.5	77.5	76.5	631
1777653000	77.5	0	0.00	77.5	77.5	76.75	224
1777566600	77.5	-0.5	-0.64	78	78.5	76.75	3883
1777480200	78	0	0.00	78	78	77	1364
1777393800	78	0	0.00	78	78	77	2346
1777307400	78	0	0.00	78	78	77	34555
1777048200	78	0	0.00	78	79	77	6680
1776961800	78	0	0.00	78	79	77	108184
1776875400	78	0	0.00	78	80.5	77.5	88263
1776789000	78	0	0.00	78	79.25	78	2549
1776702600	78	0	0.00	78	78.5	78	295
1776443400	78	0.5	0.65	77.5	78.5	77	8869
1776357000	77.5	0.5	0.65	77	78	77	20241
1776270600	77	-2	-2.53	79	79	77	24529
1776184200	79	0	0.00	79	79	78	8676
1776097800	79	0	0.00	79	79	79	35134
1775838600	79	0	0.00	79	79.5	79	93166