Grupo Aeromexico SAB de CV【AERO】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	0.64	3.61581920904	17.7	18.5	17.09	172123	17.95103407	CS
4	0.88	5.04009163803	17.46	18.55	15.85	170260	17.22076632	CS
12	3.93	27.2727272727	14.41	18.55	13.87	266179	15.87964651	CS
26	-4.28	-18.9213085765	22.62	23.05	12.26	389737	16.8597187	CS
52	-1.71	-8.52867830424	20.05	23.05	12.26	394466	17.239809	CS
156	-1.71	-8.52867830424	20.05	23.05	12.26	394466	17.239809	CS
260	-1.71	-8.52867830424	20.05	23.05	12.26	394466	17.239809	CS

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
1782513600	18.34	0.03	0.16	18.09	18.795	17.66	319144
1782427200	18.31	0.61	3.45	17.99	18.5	17.455	342376
1782340800	17.7	0.11	0.63	17.55	18.12	17.2	179561
1782254400	17.59	0.2	1.15	17.2	17.59	17.09	78091
1782168000	17.39	-0.25	-1.42	17.7	17.9	17.33	88465
1781822400	17.64	0.03	0.17	17.76	18.115	17.4	218507
1781736000	17.61	0.37	2.15	17.44	17.93	17.26	213060
1781649600	17.24	-0.35	-1.99	17.79	18.055	16.9401	282614
1781563200	17.59	0.25	1.44	17.83	18.55	17.57	308918
1781304000	17.34	0.17	0.99	17.32	17.48	16.91	187681
1781217600	17.17	1.09	6.78	16.25	17.39	16.03	164591
1781131200	16.079999	-0.6	-3.60	16.46	16.649999	16.03	91194
1781044800	16.68	0.83	5.24	15.86	16.96	15.86	162133
1780958400	15.85	-0.24	-1.49	15.97	16.32	15.85	39891
1780699200	16.09	-0.05	-0.31	16.17	16.34	16.034199	63954
1780612800	16.14	0.11	0.69	15.87	16.62	15.87	166418
1780526400	16.03	-0.53	-3.20	16.399999	16.399999	15.88	82720
1780440000	16.559999	-0.33	-1.95	16.94	17.29	16.5	136010
1780353600	16.89	-0.07	-0.41	16.71	17.16	16.2366	172827
1780094400	16.96	-0.62	-3.53	17.46	17.57	16.52	255938
1780008000	17.58	0.59	3.47	16.85	17.63	16.78	235330
1779921600	16.99	0.54	3.28	16.76	17.34	16.649999	161538
1779835200	16.45	0.44	2.75	16.05	16.83	16.02	129354
1779489600	16.01	0.03	0.19	16.02	16.28	15.73	211283
1779403200	15.98	0.83	5.48	15.14	16.1	15.085	241021
1779316800	15.15	0.7	4.84	14.49	15.35	14.49	449862
1779230400	14.45	-0.22	-1.50	14.42	14.87	14.12	306159
1779144000	14.67	-0.32	-2.13	15	15.1	14.4315	201693
1778884800	14.99	0.04	0.27	14.85	15.15	14.62	331699
1778798400	14.95	-0.28	-1.84	15.21	15.7407	14.84	257029
1778712000	15.23	-0.23	-1.49	15.46	15.6699	15.09	80764
1778625600	15.46	-0.23	-1.47	15.41	15.69	15.1336	66878
1778539200	15.69	-0.62	-3.80	16.1	16.184999	15.41	83866
1778280000	16.309999	-0.03	-0.18	16.579999	16.579999	15.5818	211536
1778193600	16.34	0.29	1.81	16.149999	16.79	16.024999	182238
1778107200	16.05	0.28	1.78	16.04	16.579999	15.8	548804
1778020800	15.77	0.97	6.55	15.19	15.78	15.0002	267849
1777934400	14.8	-0.12	-0.80	14.77	15.18	14.65	244911
1777675200	14.92	-0.27	-1.78	14.82	15.46	14.82	285974
1777588800	15.19	0.23	1.54	15.3	15.53	14.94	98265
1777502400	14.96	0.21	1.42	14.94	15.03	14.435	473503
1777416000	14.75	-0.1	-0.67	14.82	14.96	14.5	441846
1777329600	14.85	-0.12	-0.80	14.98	15.4547	14.68	324136
1777070400	14.97	0.08	0.54	15.05	15.9249	14.91	267360
1776984000	14.89	-0.77	-4.92	15.63	15.76	14.825	561957
1776897600	15.66	-0.24	-1.51	15.06	16.344999	14.83	449258
1776811200	15.9	-0.6	-3.64	16.71	16.73	15.82	374165
1776724800	16.5	0.21	1.29	16.079999	16.77	15.9	383848
1776465600	16.29	0.86	5.57	16.51	17.1	16	952802
1776379200	15.43	-0.41	-2.59	15.95	16.079999	15.31	190542
1776292800	15.84	0.38	2.46	15.42	16.23	15.405	178375
1776206400	15.46	0.27	1.78	15.51	15.935	15.38	199082
1776120000	15.19	-0.4	-2.57	15.2	15.68	15.035	179003
1775860800	15.59	-0.49	-3.05	16.129999	16.29	15.55	316841
1775774400	16.079999	0.33	2.10	15.61	16.245	15.32	405742
1775688000	15.75	1.49	10.45	15.01	16.05	15.01	1007797
1775601600	14.26	0.18	1.28	13.99	14.65	13.87	431805
1775515200	14.08	-0.22	-1.54	14.41	14.455	14.02	203166
1775169600	14.3	0.02	0.14	13.99	14.6299	13.62	164983
1775083200	14.28	0.27	1.93	14.07	14.59	14.07	406072
1774996800	14.01	0.45	3.32	13.88	14.34	13.005	958481
1774910400	13.56	-0.26	-1.88	13.86	13.9461	13.36	787044