Mexico Fund【MXF】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	0.51	3.6170212766	14.1	14.64	13.9702	52103	14.20333611	CS
4	1.38	10.4308390023	13.23	14.64	13.1218	76619	13.79228417	CS
12	1.1528	8.56641797699	13.4572	14.64	12.99	78941	13.62563965	CS
26	-0.95	-6.10539845758	15.56	16.03	12.99	69684	14.10566673	CS
52	-4.19	-22.2872340426	18.8	19.6885	12.99	53508	15.15382574	CS
156	-0.71	-4.63446475196	15.32	19.6885	12.9401	35928	15.67833958	CS
260	0.3	2.0964360587	14.31	19.6885	6.88	34085	14.34030798	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
1739576400	14.61	0.15	1.04	14.51	14.69	14.4121	48230
1739490000	14.46	0.11	0.77	14.33	14.57	14.245	43073
1739403600	14.35	0.09	0.63	14.21	14.48	14.1389	25428
1739317200	14.26	0.17	1.21	14.09	14.3	14.03	50752
1739230800	14.09	0.02	0.14	14.07	14.16	13.9702	58730
1738971600	14.07	0	0.00	14.1	14.1	13.9854	83127
1738885200	14.07	0.25	1.81	13.82	14.1	13.8	51814
1738798800	13.82	-0.13	-0.93	13.97	14	13.7	37466
1738712400	13.95	0.01	0.07	13.85	14.115	13.83	60703
1738626000	13.94	0.43	3.18	13.18	14.08	13.1218	286875
1738366800	13.51	-0.28	-2.03	13.79	13.9	13.475	185724
1738280400	13.79	0.06	0.44	13.8	14.03	13.7004	76998
1738194000	13.73	-0.01	-0.07	13.69	13.7999	13.5515	49414
1738107600	13.74	0.11	0.81	13.64	13.81	13.64	62385
1738021200	13.63	-0.22	-1.59	13.68	13.75	13.5663	73688
1737762000	13.85	0.27	1.99	13.82	13.92	13.79	48222
1737675600	13.58	0	0.00	13.58	13.58	13.58	0
1737589200	13.58	0.11	0.82	13.21	13.68	13.21	71162
1737502800	13.47	0.25	1.89	13.29	13.5992	13.29	54633
1737157200	13.22	0.05	0.38	13.23	13.393	13.1605	114490
1737070800	13.17	-0.29	-2.15	13.49	13.49	13.15	89429
1736984400	13.46	0.02	0.15	13.6	13.6	13.4	112358
1736898000	13.44	0.1	0.75	13.47	13.5937	13.433	59503
1736811600	13.34	-0.01	-0.04	13.34	13.42	13.25	137126
1736552400	13.345	-0.15	-1.07	13.37	13.4	13.29	77152
1736379600	13.49	-0.2	-1.46	13.55	13.5879	13.45	98678
1736293200	13.69	0.13	0.96	13.58	13.79	13.56	69128
1736206800	13.56	0.33	2.49	13.41	13.7699	13.4	72236
1735947600	13.23	-0.22	-1.64	13.51	13.51	13.22	152078
1735861200	13.45	0.25	1.89	13.25	13.49	13.25	32368
1735688400	13.2	0.04	0.30	13.17	13.26	13.1389	95030
1735602000	13.16	-0.46	-3.38	13.56	13.61	13.13	204796
1735342800	13.62	-0.08	-0.58	13.63	13.83	13.6	105972
1735256400	13.7	-0.11	-0.80	13.71	13.83	13.68	58690
1735077840	13.81	0.12	0.88	13.79	13.89	13.59	88601
1734997200	13.69	-0.13	-0.94	13.87	13.9	13.63	44814
1734738000	13.82	0.34	2.52	13.53	13.89	13.53	124610
1734651600	13.48	-0.08	-0.59	13.73	13.73	13.45	53926
1734565200	13.56	-0.21	-1.53	13.76	13.9247	13.5101	70861
1734478800	13.77	-0.09	-0.65	13.87	13.9077	13.755	41354
1734392400	13.86	-0.23	-1.63	14.05	14.08	13.8377	38297
1734133200	14.09	0.2	1.44	13.97	14.18	13.94	61671
1734046800	13.89	-0.12	-0.86	14.04	14.04	13.81	29155
1733960400	14.01	0.01	0.07	14.01	14.05	13.8801	73173
1733874000	14	-0.12	-0.85	14.14	14.14	13.932	47482
1733787600	14.12	0.28	2.02	13.94	14.2292	13.88	250361
1733528400	13.84	-0.06	-0.43	13.88	13.94	13.75	34156
1733442000	13.9	0.23	1.68	13.72	13.96	13.7098	22019
1733355600	13.67	0.1	0.74	13.59	13.72	13.58	48732
1733269200	13.57	0.14	1.04	13.52	13.64	13.44	42045
1733182800	13.43	-0.12	-0.85	13.42	13.53	13.23	73173
1732917840	13.545	0.4	3.00	13.24	13.57	13.24	47190
1732750800	13.15	0.12	0.92	13	13.21	12.99	110279
1732664400	13.03	-0.37	-2.76	13.31	13.3867	13	72522
1732578000	13.4	0.06	0.45	13.46	13.6	13.34	134342
1732318800	13.34	-0.09	-0.67	13.36	13.4572	13.28	49121
1732232400	13.43	-0.07	-0.52	13.49	13.52	13.4	46808
1732146000	13.5	-0.1	-0.74	13.7	13.7	13.4	67841
1732059600	13.6	-0.04	-0.29	13.45	13.76	13.45	102296
1731973200	13.64	0.03	0.18	13.71	13.76	13.58	47098