Fomento Economico Mexicano SAB De CV【FMX】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	1.82	1.46008824709	124.65	130.55	123.27	581149	127.18765058	DR
4	5.32	4.39125051589	121.15	130.55	117.34	542399	122.93479118	DR
12	19.05	17.734127723	107.42	130.55	106.15	492619	119.28465538	DR
26	25.97	25.8407960199	100.5	130.55	98.64	451222	113.08405697	DR
52	23.64	22.9893999806	102.83	130.55	83.08	567911	101.2209748	DR
156	15.1	13.5584089072	111.37	143.43	81.075	595714	106.85792292	DR
260	43.38	52.2084486701	83.09	143.43	58.73	570028	96.332032	DR

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
1781822400	126.47	0.91	0.72	127.13	128.03	126.28	431461
1781736000	125.56	-1.32	-1.04	126.84	129.04	125.345	603342
1781649600	126.88	0.54	0.43	126.62	128.03	125.26	515860
1781563200	126.34	-3.03	-2.34	130.12	130.12	125.845	709787
1781304000	129.37	1.01	0.79	128.695	130.55	127.925	475301
1781217600	128.36	4.71	3.81	124.65	128.72999	123.27	601453
1781131200	123.65	1.45	1.19	122.72	124.59	122.36	561723
1781044800	122.2	-0.31	-0.25	123.29	124.15	120.38	858625
1780958400	122.51	-0.37	-0.30	122.8	124.1	121.83	753422
1780699200	122.88	0.35	0.29	122.53	124.78	122.53	315983
1780612800	122.53	0.72	0.59	122.18	122.93	120.54	319988
1780526400	121.81	1.67	1.39	119.76	123	119.76	362691
1780440000	120.14	2.41	2.05	117.79	121.87	117.79	531753
1780353600	117.73	-1.3	-1.09	118.71	118.91	117.34	904526
1780094400	119.03	-1.83	-1.51	120.47	120.99	118.36	520690
1780008000	120.86	-1.81	-1.48	122.82	122.82	119.97	534511
1779921600	122.67	0.75	0.62	122.52	123.41	121.6	429412
1779835200	121.92	0.64	0.53	121.4	122.65	121.1	466407
1779489600	121.28	-0.12	-0.10	121.49	122.415	120.225	342794
1779403200	121.4	-0.15	-0.12	121.15	122.92	120.53	497306
1779316800	121.55	-0.31	-0.25	121.87	122.965	119.89	804847
1779230400	121.86	-0.39	-0.32	121.22	122.565	120.5	880232
1779144000	122.25	0.87	0.72	122.01	123.265	121.64	425452
1778884800	121.38	-0.86	-0.70	121.44	123.11	120.8	587219
1778798400	122.24	-0.8	-0.65	123.04	125.48	121.525	453022
1778712000	123.04	-1.83	-1.47	124.77	125.71	122.48	452601
1778625600	124.87	1.75	1.42	122.95	124.87	122.2	335374
1778539200	123.12	1.92	1.58	121.51	123.4	120.58	334104
1778280000	121.2	1.29	1.08	121	122.45	120.88	481892
1778193600	119.91	-2.26	-1.85	122.45	123.25	119.12	759326
1778107200	122.17	0.88	0.73	122.57	124.24	121.85	593917
1778020800	121.29	2.38	2.00	119.58	123.19	119.58	416975
1777934400	118.91	-1.06	-0.88	119.68	121.615	118.815	438485
1777675200	119.97	1.73	1.46	118.38	120.65	116.3	466046
1777588800	118.24	6.23	5.56	113.69	118.9	111.55	966322
1777502400	112.01	-1.67	-1.47	112.97	113.39	111.48	413088
1777416000	113.68	0.64	0.57	113.1	114.02	112.38	378174
1777329600	113.04	-0.69	-0.61	113.89	114.4	112.96	495873
1777070400	113.73	0.11	0.10	113.5	114.5625	113.43	461219
1776984000	113.62	0.02	0.02	114.1	115.195	113.32	382982
1776897600	113.6	-1.95	-1.69	115.02	115.34	113.1777	399551
1776811200	115.55	-1.79	-1.53	117.29	117.85	115.255	357598
1776724800	117.34	-0.38	-0.32	117.66	118.74	115.83	421487
1776465600	117.72	0.76	0.65	117.52	119.21	116.3	335341
1776379200	116.96	-0.04	-0.03	117.43	117.43	115.45	480891
1776292800	117	1.93	1.68	114.46	117.85	114.46	401304
1776206400	115.07	-2.21	-1.88	117.53	117.81	114.34	404114
1776120000	117.28	0.67	0.57	116.6	117.36	115.735	300271
1775860800	116.61	1.33	1.15	115.37	116.98	114.86	433622
1775774400	115.28	-0.29	-0.25	115.6	116.735	115.095	629191
1775688000	115.57	0.47	0.41	117.28	118.42	115.3	501903
1775601600	115.1	1.36	1.20	113.25	115.28	113.25	321738
1775515200	113.74	-1	-0.87	114.74	115.55	113.13	331981
1775169600	114.74	1.64	1.45	111.64	114.88	111.29	284085
1775083200	113.1	2.04	1.84	112.2	113.74	111.25	378306
1774996800	111.06	2.95	2.73	109	111.26	108.63	475246
1774910400	108.11	0.54	0.50	107.58	109.03	106.46	525888
1774651200	107.57	0.61	0.57	106.15	108.03	106.15	378866
1774564800	106.96	-1.55	-1.43	107.42	108.56	106.755	377812
1774478400	108.51	2.71	2.56	107.56	108.74	106.105	303227
1774392000	105.8	2.9	2.82	101.8	106.12	101.5712	455816
1774305600	102.9	1.51	1.49	102.93	104.04	101.3	313565