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	0.37	1.73058933583	21.38	22.18	20.68	43437	21.79709952	CS
4	-0.44	-1.982875169	22.19	22.94	20.42	40681	21.70431103	CS
12	-0.34	-1.53915799004	22.09	22.94	20.42	54313	21.70971631	CS
26	1.41	6.93215339233	20.34	23	19.54	61868	21.65846441	CS
52	4.08	23.0899830221	17.67	23	16.5687	49671	20.62975116	CS
156	4.89	29.0035587189	16.86	23	12.99	50397	17.28150492	CS
260	6.43	41.9712793734	15.32	23	12.9401	39451	16.84821021	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	21.75	0.07	0.32	21.88	22.33	21.65	39569
1782945600	21.68	-0.19	-0.87	20.68	21.9365	20.68	19639
1782859200	21.87	0	0.00	21.95	22.18	21.66	105780
1782772800	21.87	0.28	1.30	21.74	21.94	21.48	42969
1782513600	21.59	-0.12	-0.55	21.65	21.73	21.59	35783
1782427200	21.71	0.4	1.88	21.38	21.73	21.3	13014
1782340800	21.31	-0.34	-1.57	20.42	21.69	20.42	34645
1782254400	21.65	-0.16	-0.73	21.49	21.71	21.12	77661
1782168000	21.81	-0.44	-1.98	22.22	22.25	21.81	14126
1781822400	22.25	-0.01	-0.04	22.34	22.34	21.8936	16625
1781736000	22.26	-0.03	-0.13	22.45	22.56	22.1	29139
1781649600	22.29	-0.01	-0.04	22.29	22.3699	22.08	12674
1781563200	22.3	0	0.00	22.63	22.94	22.1774	36631
1781304000	22.3	0.51	2.34	22	22.33	21.55	51644
1781217600	21.79	0.75	3.56	21.12	21.795	20.8401	48659
1781131200	21.04	-0.08	-0.38	20.97	21.44	20.91	82249
1781044800	21.12	-0.2	-0.94	21.44	21.44	20.725	36544
1780958400	21.32	-0.08	-0.37	21.5	21.548	21.26	10627
1780699200	21.4	-0.4	-1.83	21.62	21.81	21.335	57835
1780612800	21.8	-0.35	-1.56	22.19	22.19	21.6	46694
1780526400	22.145	-0.09	-0.38	22.16	22.24	22.03	65457
1780440000	22.23	0.23	1.05	22.63	22.63	21.8741	49703
1780353600	22	-0.26	-1.17	21.76	22.18	21.76	22516
1780094400	22.26	-0.09	-0.40	22.31	22.63	22.04	34589
1780008000	22.35	0.04	0.18	22.27	22.63	21.9994	22449
1779921600	22.31	0.23	1.04	21.895	22.38	21.895	97955
1779835200	22.08	0.38	1.75	21.84	22.21	21.635	64638
1779489600	21.7	0.05	0.23	21.74	21.7999	21.4276	47311
1779403200	21.65	-0.12	-0.55	21.61	21.92	21.55	30458
1779316800	21.77	0.16	0.74	21.78	21.7985	21.47	32062
1779230400	21.61	-0.03	-0.14	21.56	21.64	21.155	92705
1779144000	21.64	0.01	0.05	21.74	21.75	21.4127	94510
1778884800	21.63	-0.38	-1.73	21.88	21.88	21.4431	61009
1778798400	22.01	-0.14	-0.61	22.13	22.34	21.95	110392
1778712000	22.145	0.22	0.98	21.84	22.22	21.71	25826
1778625600	21.93	-0.07	-0.32	21.86	22.15	21.82	58326
1778539200	22	0.07	0.32	21.91	22.3	21.91	60047
1778280000	21.93	0.12	0.55	21.86	22.09	21.86	29747
1778193600	21.81	0.01	0.05	21.79	22.25	21.75	62139
1778107200	21.8	0.44	2.06	21.63	21.84	21.5101	35270
1778020800	21.36	0.42	2.01	21.06	21.43	21.01	79149
1777934400	20.94	-0.35	-1.64	21.21	21.47	20.85	53331
1777675200	21.29	0.15	0.71	21.15	21.65	21.02	75789
1777588800	21.14	0.29	1.39	21.14	21.16	20.79	50456
1777502400	20.85	-0.12	-0.57	20.96	21.47	20.7701	94938
1777416000	20.97	-0.32	-1.50	21.14	21.58	20.8	101409
1777329600	21.29	-0.33	-1.53	21.75	21.795	21.22	49524
1777070400	21.62	0.3	1.41	21.41	21.9	21.41	99662
1776984000	21.32	-0.34	-1.57	21.33	21.725	21.3	89978
1776897600	21.66	-0.05	-0.23	21.51	22.11	21.51	208809
1776811200	21.71	-0.44	-1.99	22.15	22.25	21.58	48339
1776724800	22.15	0.09	0.41	22.01	22.27	21.89	56274
1776465600	22.06	0.13	0.59	22.07	22.25	21.98	44791
1776379200	21.93	-0.18	-0.81	22.16	22.16	21.76	50272
1776292800	22.11	0.18	0.82	21.96	22.15	21.77	33648
1776206400	21.93	-0.1	-0.45	22.04	22.37	21.85	20149
1776120000	22.03	-0.25	-1.12	22.01	22.4	21.95	76520
1775860800	22.28	0.09	0.41	22.3	22.4	22.22	22846
1775774400	22.19	-0.05	-0.22	22.09	22.375	22.08	24249
1775688000	22.24	0.9	4.22	22.05	22.4	22.04	32065
1775601600	21.34	0.02	0.09	21.18	21.55	21.14	31209
1775515200	21.32	-0.05	-0.23	21.3	21.97	21.16	89829