Hot Features
プレミアム
Fomento Economico Mexicano SAB De CV (FMX)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.619490111985 | 83.94 | 85.18 | 81.935 | 486087 | 83.28211253 | DR |
| 4 | -3.62 | -4.10990009083 | 88.08 | 88.2653 | 81.075 | 416863 | 83.87786955 | DR |
| 12 | -11.31 | -11.8095436984 | 95.77 | 98.33 | 81.075 | 544368 | 89.28942821 | DR |
| 26 | -33.07 | -28.1374968093 | 117.53 | 119.18 | 81.075 | 604361 | 97.9857744 | DR |
| 52 | -49.54 | -36.9701492537 | 134 | 143.43 | 81.075 | 668616 | 110.62984506 | DR |
| 156 | 3.13 | 3.8485183819 | 81.33 | 143.43 | 58.73 | 597657 | 96.58102226 | DR |
| 260 | -9.06 | -9.6877673225 | 93.52 | 143.43 | 52.91 | 567814 | 87.0802577 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 84.46 | -0.51 | -0.60 | 84.93 | 85.34 | 83.77 | 374901 |
| 1737502800 | 84.97 | 2.47 | 2.99 | 82.78 | 85.18 | 82.78 | 561274 |
| 1737157200 | 82.5 | 0.21 | 0.26 | 82.12 | 84.48 | 81.935 | 644199 |
| 1737070800 | 82.29 | -1.19 | -1.43 | 83.04 | 83.27 | 82.135 | 495584 |
| 1736984400 | 83.48 | -0.11 | -0.13 | 83.94 | 84.84 | 83.11 | 243289 |
| 1736898000 | 83.59 | 0.05 | 0.06 | 84.26 | 85.12 | 83.49 | 521999 |
| 1736811600 | 83.54 | 1.28 | 1.56 | 82.17 | 83.705 | 82.01 | 550036 |
| 1736552400 | 82.26 | -1.57 | -1.87 | 83.01 | 83.91 | 82.24 | 327899 |
| 1736379600 | 83.83 | -1.27 | -1.49 | 84.3 | 84.59 | 83.5 | 322046 |
| 1736293200 | 85.1 | 1.66 | 1.99 | 83.85 | 85.67 | 83.83 | 495035 |
| 1736206800 | 83.44 | 2.21 | 2.72 | 81.5 | 83.89 | 81.5 | 779008 |
| 1735947600 | 81.23 | -4.19 | -4.91 | 85.13 | 85.13 | 81.075 | 403490 |
| 1735861200 | 85.42 | -0.07 | -0.08 | 85.38 | 86.8862 | 85.32 | 259351 |
| 1735688400 | 85.49 | 0.18 | 0.21 | 85.4 | 85.895 | 85 | 320124 |
| 1735602000 | 85.31 | -1.97 | -2.26 | 86.71 | 86.71 | 85 | 354131 |
| 1735342800 | 87.28 | -0.51 | -0.58 | 87.85 | 88.2653 | 86.85 | 222035 |
| 1735256400 | 87.79 | 0.45 | 0.52 | 88.08 | 88.08 | 86.75 | 170313 |
| 1735077840 | 87.34 | 0.01 | 0.01 | 87.14 | 87.98 | 86.89 | 100808 |
| 1734997200 | 87.33 | 0.03 | 0.03 | 87.45 | 88.16 | 86.91 | 244870 |
| 1734738000 | 87.3 | 2.59 | 3.06 | 84.93 | 87.52 | 84.93 | 455440 |
| 1734651600 | 84.71 | -2.09 | -2.41 | 87.04 | 87.74 | 84.49 | 592836 |
| 1734565200 | 86.8 | -1.63 | -1.84 | 87.82 | 88.96 | 86.56 | 443244 |
| 1734478800 | 88.43 | 1.59 | 1.83 | 86.985 | 88.76 | 86.56 | 518300 |
| 1734392400 | 86.84 | -1.84 | -2.07 | 88.03 | 88.64 | 86.77 | 505967 |
| 1734133200 | 88.68 | 0.13 | 0.15 | 88.95 | 91.32 | 87.72 | 680981 |
| 1734046800 | 88.55 | -0.77 | -0.86 | 89.43 | 89.645 | 88.1 | 306392 |
| 1733960400 | 89.32 | 0 | 0.00 | 89.81 | 90.185 | 88.58 | 354336 |
| 1733874000 | 89.32 | -1.36 | -1.50 | 89.96 | 89.96 | 88.37 | 479328 |
| 1733787600 | 90.68 | -0.15 | -0.17 | 91.24 | 92.49 | 90.68 | 406574 |
| 1733528400 | 90.83 | -1.05 | -1.14 | 92.025 | 92.28 | 90.27 | 849506 |
| 1733442000 | 91.88 | 1.19 | 1.31 | 91.16 | 92.26 | 90.14 | 554345 |
| 1733355600 | 90.69 | 1.46 | 1.64 | 89.795 | 91.77 | 89.78 | 517262 |
| 1733269200 | 89.23 | 1.71 | 1.95 | 87.7 | 90.15 | 86.89 | 672667 |
| 1733182800 | 87.52 | -1.87 | -2.09 | 88.56 | 88.56 | 87.08 | 544330 |
| 1732917840 | 89.39 | 3.58 | 4.17 | 86.37 | 89.4 | 85.73 | 712289 |
| 1732750800 | 85.81 | -1.76 | -2.01 | 87.49 | 88.165 | 85.47 | 786599 |
| 1732664400 | 87.57 | -0.93 | -1.05 | 88.01 | 88.29 | 86.83 | 476003 |
| 1732578000 | 88.5 | 1.36 | 1.56 | 88.07 | 89.57 | 87.805 | 958976 |
| 1732318800 | 87.14 | 0.5 | 0.58 | 86.55 | 87.22 | 86.39 | 876444 |
| 1732232400 | 86.64 | -0.27 | -0.31 | 86.27 | 87.535 | 86.13 | 829948 |
| 1732146000 | 86.91 | -2.39 | -2.68 | 89.3 | 89.3 | 86.41 | 1042405 |
| 1732059600 | 89.3 | -0.87 | -0.96 | 90 | 90.2002 | 89.03 | 755400 |
| 1731973200 | 90.17 | 0.09 | 0.10 | 90.6151 | 91.29 | 89.67 | 537880 |
| 1731714000 | 90.08 | -1.08 | -1.18 | 91 | 91.62 | 90 | 459583 |
| 1731627600 | 91.16 | -1.59 | -1.71 | 92.56 | 92.605 | 90.91 | 312910 |
| 1731541200 | 92.75 | -0.39 | -0.42 | 92.91 | 93.09 | 91.905 | 600386 |
| 1731454800 | 93.14 | -3.06 | -3.18 | 96.06 | 96.06 | 93 | 416906 |
| 1731368400 | 96.2 | -0.67 | -0.69 | 96.12 | 97 | 95.4725 | 810944 |
| 1731109200 | 96.87 | -0.14 | -0.14 | 96.12 | 97.18 | 95.9867 | 497666 |
| 1731022800 | 97.01 | 0.35 | 0.36 | 97.67 | 97.92 | 96.17 | 456248 |
| 1730936400 | 96.66 | 0.43 | 0.45 | 94.53 | 97.79 | 93.32 | 793983 |
| 1730850000 | 96.23 | -1.38 | -1.41 | 97.88 | 97.96 | 95.49 | 534108 |
| 1730763600 | 97.61 | 0.87 | 0.90 | 96.75 | 98.33 | 96.75 | 867845 |
| 1730500800 | 96.74 | -0.15 | -0.15 | 97.27 | 97.52 | 96.32 | 766569 |
| 1730414400 | 96.89 | 0.82 | 0.85 | 95.76 | 97.44 | 95.72 | 674618 |
| 1730328000 | 96.07 | -0.73 | -0.75 | 95.77 | 96.22 | 94.855 | 875520 |
| 1730241600 | 96.8 | -1.58 | -1.61 | 98.055 | 99.75 | 96.38 | 623021 |
| 1730155200 | 98.38 | 1.63 | 1.68 | 97 | 100.98 | 96.01 | 748466 |
| 1729896000 | 96.75 | 0.21 | 0.22 | 96.54 | 97.77 | 96.21 | 875560 |
| 1729809600 | 96.54 | -1.16 | -1.19 | 97.7 | 97.73 | 96.22 | 878342 |
| 1729723200 | 97.7 | -0.3 | -0.31 | 97.99 | 98.39 | 96.935 | 450053 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
