Mexico Equity and Income Fund Inc【MXE】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	0.42	3.27357755261	12.83	13.4	12.61	1976	13.03179834	CS
4	-0.23	-1.70623145401	13.48	13.99	12.14	2855	13.25622664	CS
12	-0.36	-2.64511388685	13.61	14.075	12.14	2572	13.46696713	CS
26	0.9	7.28744939271	12.35	14.3	12.018	4811	13.23319388	CS
52	2.62	24.6472248354	10.63	14.3	10.21	8116	11.89239937	CS
156	3.25	32.5	10	14.3	7.96	8291	10.31727807	CS
260	1.05	8.60655737705	12.2	14.3	7.26	10026	9.66780332	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	13.25	0.22	1.69	13.03	13.69	13.03	413
1782945600	13.03	0.02	0.18	12.61	13.05	12.61	2407
1782859200	13.0064	-0.07	-0.56	13.09	13.4	13.0064	1073
1782772800	13.08	0.02	0.17	12.88	13.1381	12.88	1443
1782513600	13.0584	0.1	0.76	12.88	13.0584	12.88	3231
1782427200	12.96	0	0.00	12.83	12.96	12.83	1726
1782340800	12.96	0.09	0.70	12.49	13.5	12.49	2565
1782254400	12.8694	-0.68	-5.01	13.55	13.55	12.8694	257
1782168000	13.5475	0	0.00	13.04	13.5475	13.04	83
1781822400	13.5475	0	0.00	13.59	13.59	13.5475	14
1781736000	13.5475	-0.17	-1.26	13.75	13.75	13.45	587
1781649600	13.72	0	0.00	13.39	13.72	13.32	78
1781563200	13.72	0.3	2.23	13.5	13.99	13.31	2899
1781304000	13.4202	0.2	1.48	13.27	13.4202	13.005	24781
1781217600	13.2242	0.36	2.83	12.6	13.2517	12.6	3420
1781131200	12.86	-0.06	-0.49	12.14	13.1	12.14	5298
1781044800	12.9236	-0.28	-2.09	13.01	13.1	12.8923	1381
1780958400	13.2	0.05	0.38	12.9	13.2	12.9	419
1780699200	13.15	-0.35	-2.59	13.24	13.5	13.15	1440
1780612800	13.5	0.04	0.30	13.48	13.5	13.38	1140
1780526400	13.46	-0.23	-1.64	13.825	13.825	13.46	1080
1780440000	13.685	0.14	1.00	12.83	13.77	12.83	3420
1780353600	13.55	-0.23	-1.67	13.31	13.71	13.31	717
1780094400	13.78	0.16	1.17	13.65	13.78	13.63	556
1780008000	13.62	-0.15	-1.09	13.17	13.7099	13.17	2345
1779921600	13.77	0.03	0.22	13.76	13.77	13.5	1394
1779835200	13.74	0.32	2.38	13.36	13.74	13.36	683
1779489600	13.42	-0.15	-1.07	13.57	13.57	13.42	1747
1779403200	13.565	-0.28	-1.99	13.69	13.69	13.5	1913
1779316800	13.84	0.27	1.99	13.33	13.84	13.33	6093
1779230400	13.57	-0.23	-1.63	12.58	13.6214	12.58	5717
1779144000	13.795	0	0.00	13.8	13.8	13.795	95
1778884800	13.795	0	0.00	13.43	13.795	13.43	29
1778798400	13.795	-0.17	-1.18	13.47	14.075	13.47	5696
1778712000	13.96	0	0.00	13.73	13.96	13.61	85
1778625600	13.96	0.19	1.37	13.41	13.96	13.41	1723
1778539200	13.7713	0.26	1.93	13.76	13.97	13.7217	1455
1778280000	13.51	0.03	0.22	13.54	13.6801	13.37	3069
1778193600	13.48	-0.07	-0.52	13.76	13.9	13.48	3760
1778107200	13.55	0.42	3.23	13.2	13.88	13.17	6035
1778020800	13.1262	0	0.00	13	13.49	13	173
1777934400	13.1262	-0.01	-0.11	12.73	13.1262	12.73	1494
1777675200	13.14	0	0.00	13.18	13.18	13.14	15
1777588800	13.14	0.16	1.23	13.06	13.14	13.02	2047
1777502400	12.98	-0.27	-2.04	13.03	13.3565	12.905	3626
1777416000	13.25	-0.4	-2.93	13.15	13.37	13.15	6691
1777329600	13.65	0.27	2.02	13.56	13.7433	13.35	1034
1777070400	13.38	-0.12	-0.89	13.82	13.82	13.38	335
1776984000	13.5	-0.1	-0.74	13.54	13.6701	13.47	2852
1776897600	13.6	-0.09	-0.67	13.69	13.69	13.44	798
1776811200	13.6919	-0.28	-1.99	13.99	13.99	13.6919	535
1776724800	13.97	0.28	2.05	13.99	13.99	13.6	2707
1776465600	13.69	0	0.00	13.69	13.69	13.69	98
1776379200	13.69	0	0.00	13.47	13.69	13.47	35
1776292800	13.69	0	0.00	13.68	13.82	13.68	50
1776206400	13.69	0.09	0.66	14	14	13.5385	5105
1776120000	13.6	-0.25	-1.81	13.44	13.85	13.44	11706
1775860800	13.85	0.15	1.09	13.41	13.95	13.41	4038
1775774400	13.7	0.02	0.15	13.61	14.0049	13.58	4001
1775688000	13.68	0.28	2.09	13.73	13.99	13.68	2336
1775601600	13.4	-0.21	-1.54	13.83	13.83	13.25	2704