Hot Features
プレミアム
Corporacin Inmobiliaria Vesta SAB de CV (VTMX)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.33 | 1.37214137214 | 24.05 | 24.735 | 23.32 | 215656 | 23.92128224 | DR |
| 4 | -0.16 | -0.651996740016 | 24.54 | 26.49 | 23.32 | 170459 | 24.82490326 | DR |
| 12 | -1.075 | -4.22313887252 | 25.455 | 28.54 | 23.32 | 176364 | 26.11124976 | DR |
| 26 | -7.11 | -22.5785963798 | 31.49 | 33.72 | 23.32 | 190946 | 28.17891641 | DR |
| 52 | -11.45 | -31.9564610661 | 35.83 | 41.44 | 23.32 | 156543 | 31.57268303 | DR |
| 156 | -7.62 | -23.8125 | 32 | 41.44 | 23.32 | 153412 | 32.42333782 | DR |
| 260 | -7.62 | -23.8125 | 32 | 41.44 | 23.32 | 153412 | 32.42333782 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 24.33 | 0.36 | 1.50 | 24.05 | 24.735 | 23.98 | 208490 |
| 1733182800 | 23.97 | -0.13 | -0.54 | 23.77 | 24.105 | 23.4101 | 184973 |
| 1732917840 | 24.1 | 0.66 | 2.82 | 24.095 | 24.26 | 23.73 | 199355 |
| 1732750800 | 23.44 | -0.54 | -2.25 | 24.05 | 24.7 | 23.32 | 269807 |
| 1732664400 | 23.98 | -0.74 | -2.99 | 24.28 | 24.28 | 23.65 | 202058 |
| 1732578000 | 24.72 | 0.42 | 1.73 | 24.3 | 25 | 24.3 | 107743 |
| 1732318800 | 24.3 | -0.14 | -0.57 | 24.285 | 24.48 | 23.77 | 150271 |
| 1732232400 | 24.44 | -0.68 | -2.71 | 25.1012 | 25.12 | 24.39 | 121911 |
| 1732146000 | 25.12 | -0.41 | -1.61 | 25.34 | 25.435 | 25.065 | 143731 |
| 1732059600 | 25.53 | -0.09 | -0.35 | 25.29 | 25.71 | 25.29 | 140683 |
| 1731973200 | 25.62 | 0.23 | 0.91 | 25.99 | 25.99 | 25.3 | 176784 |
| 1731714000 | 25.39 | 0.21 | 0.83 | 25.09 | 25.4 | 25.08 | 97740 |
| 1731627600 | 25.18 | 0.09 | 0.36 | 25.17 | 25.38 | 24.98 | 140082 |
| 1731541200 | 25.09 | -0.28 | -1.10 | 25.455 | 25.54 | 24.99 | 134269 |
| 1731454800 | 25.37 | -0.62 | -2.39 | 25.85 | 25.85 | 25.285 | 76367 |
| 1731368400 | 25.99 | 0.05 | 0.19 | 25.95 | 26.02 | 25.55 | 66608 |
| 1731109200 | 25.94 | -0.55 | -2.08 | 25.9737 | 26.06 | 25.51 | 102763 |
| 1731022800 | 26.49 | 1.31 | 5.20 | 25.715 | 26.49 | 25.56 | 134977 |
| 1730936400 | 25.18 | -0.33 | -1.29 | 24.54 | 25.2 | 23.92 | 580117 |
| 1730850000 | 25.51 | -0.31 | -1.20 | 25.86 | 26.27 | 25.11 | 125906 |
| 1730763600 | 25.82 | 0.55 | 2.18 | 25.325 | 26.29 | 25.27 | 152165 |
| 1730500800 | 25.27 | -0.79 | -3.03 | 26.26 | 26.31 | 25.26 | 186522 |
| 1730414400 | 26.06 | 0.36 | 1.40 | 25.7 | 26.22 | 25.4 | 214932 |
| 1730328000 | 25.7 | 0.79 | 3.17 | 24.785 | 25.97 | 24.785 | 225532 |
| 1730241600 | 24.91 | -0.36 | -1.42 | 25.3 | 25.52 | 24.71 | 86052 |
| 1730155200 | 25.27 | -0.03 | -0.12 | 25.42 | 25.68 | 25.26 | 72274 |
| 1729896000 | 25.3 | -0.29 | -1.13 | 25.73 | 26.16 | 25.22 | 91994 |
| 1729809600 | 25.59 | -0.19 | -0.74 | 25.82 | 26.16 | 25.35 | 263873 |
| 1729723200 | 25.78 | 0.11 | 0.43 | 25.48 | 25.86 | 25.48 | 73259 |
| 1729636800 | 25.67 | -0.2 | -0.77 | 25.96 | 25.96 | 25.26 | 233680 |
| 1729550400 | 25.87 | -0.07 | -0.27 | 25.73 | 26.03 | 25.47 | 240721 |
| 1729291200 | 25.94 | 0.07 | 0.27 | 26.07 | 26.07 | 25.84 | 173301 |
| 1729204800 | 25.87 | -0.04 | -0.15 | 25.9 | 25.9814 | 25.55 | 130775 |
| 1729118400 | 25.91 | -0.16 | -0.61 | 26.25 | 26.4 | 25.9 | 78425 |
| 1729032000 | 26.07 | -0.41 | -1.55 | 26.65 | 26.65 | 25.92 | 369253 |
| 1728945600 | 26.48 | -0.73 | -2.68 | 27.22 | 27.33 | 26.48 | 154971 |
| 1728686400 | 27.21 | 0.25 | 0.93 | 27.23 | 27.26 | 26.79 | 109563 |
| 1728600000 | 26.96 | -0.2 | -0.74 | 27.19 | 27.33 | 26.88 | 117083 |
| 1728513600 | 27.16 | -0.04 | -0.15 | 27.12 | 27.52 | 26.89 | 181854 |
| 1728427200 | 27.2 | 0.63 | 2.37 | 26.67 | 27.3 | 26.37 | 200152 |
| 1728340800 | 26.57 | -0.81 | -2.96 | 27.05 | 27.2 | 26.365 | 149479 |
| 1728081600 | 27.38 | 0.52 | 1.94 | 27.15 | 27.752 | 27.15 | 92190 |
| 1727995200 | 26.86 | 0.38 | 1.44 | 26.3201 | 26.92 | 26.09 | 637805 |
| 1727908800 | 26.48 | -0.32 | -1.19 | 27.0542 | 27.15 | 26.43 | 108349 |
| 1727822400 | 26.8 | -0.14 | -0.52 | 26.9 | 27.13 | 26.415 | 105907 |
| 1727735520 | 26.94 | 0.03 | 0.11 | 26.885 | 27.1 | 26.59 | 107520 |
| 1727476800 | 26.91 | -0.53 | -1.93 | 27.65 | 27.69 | 26.77 | 250355 |
| 1727390400 | 27.44 | 0.2 | 0.73 | 27.58 | 27.83 | 27.3551 | 113453 |
| 1727304000 | 27.24 | -0.84 | -2.99 | 27.96 | 27.99 | 27.24 | 75937 |
| 1727217600 | 28.08 | 0.35 | 1.26 | 27.78 | 28.29 | 27.78 | 126236 |
| 1727131200 | 27.73 | 0.08 | 0.29 | 27.62 | 27.86 | 27.54 | 82031 |
| 1726872000 | 27.65 | -0.23 | -0.82 | 27.78 | 27.9 | 27.57 | 83427 |
| 1726785600 | 27.88 | -0.24 | -0.85 | 28.03 | 28.21 | 27.81 | 74420 |
| 1726699200 | 28.12 | 0.41 | 1.48 | 27.73 | 28.31 | 27.41 | 750358 |
| 1726612800 | 27.71 | 0.09 | 0.33 | 27.5 | 27.8697 | 27.5 | 141574 |
| 1726526400 | 27.62 | 0.03 | 0.11 | 27.89 | 28.54 | 27.34 | 86074 |
| 1726267200 | 27.59 | 0.49 | 1.81 | 27.15 | 27.66 | 27.15 | 78764 |
| 1726180800 | 27.1 | 0.13 | 0.48 | 26.91 | 27.345 | 26.49 | 458319 |
| 1726094400 | 26.97 | 1.42 | 5.56 | 25.455 | 26.97 | 25.42 | 162267 |
| 1726008000 | 25.55 | -0.5 | -1.92 | 25.8281 | 25.8281 | 25.3 | 130302 |
| 1725921600 | 26.05 | 0.18 | 0.70 | 26.17 | 26.25 | 25.85 | 164819 |
| 1725662400 | 25.87 | -0.44 | -1.67 | 26.4 | 26.45 | 25.705 | 231621 |
| 1725576000 | 26.31 | 0.09 | 0.34 | 26.21 | 26.47 | 25.97 | 251192 |
| 1725489600 | 26.22 | -0.32 | -1.21 | 26.39 | 26.82 | 26.14 | 313807 |
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
