Corporacin Inmobiliaria Vesta SAB de CV【VTMX】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	-0.18	-0.528945048487	34.03	34.03	31.895	166640	32.72671352	DR
4	-0.78	-2.25238232746	34.63	35.19	31.895	109627	33.83988459	DR
12	-0.15	-0.441176470588	34	36.9	31.895	112627	34.54613535	DR
26	2.6	8.32	31.25	37.41	29.91	89885	33.85889908	DR
52	6.95	25.8364312268	26.9	37.41	24.99	97463	30.58451109	DR
156	1.85	5.78125	32	41.44	21.3	144734	30.24876148	DR
260	1.85	5.78125	32	41.44	21.3	144734	30.24876148	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
1782513600	33.85	0.32	0.95	33.53	33.9594	33.35	64723
1782427200	33.53	1.19	3.68	32.54	33.565	31.895	79358
1782340800	32.34	-0.8	-2.41	32.86	33.1	32.25	421312
1782254400	33.14	-0.54	-1.60	33.36	33.65	33.009999	109185
1782168000	33.68	-0.17	-0.50	34.03	34.03	33.56	56704
1781822400	33.85	-0.47	-1.37	34.72	34.745	33.52	115207
1781736000	34.32	0.18	0.53	34.09	34.755	34.006	74611
1781649600	34.14	-0.18	-0.52	34.6	34.69	34.14	37521
1781563200	34.32	-0.01	-0.03	34.47	34.86	34.28	61395
1781304000	34.33	0.44	1.30	34.05	34.59	33.985	48781
1781217600	33.89	0.19	0.56	33.94	34.01	33.39	114470
1781131200	33.7	-0.02	-0.06	33.68	34.32	33.2	42758
1781044800	33.72	-0.54	-1.58	34.49	34.61	33.64	77912
1780958400	34.26	0.44	1.30	33.98	34.29	33.68	108093
1780699200	33.82	-0.18	-0.53	33.81	33.93	33.32	53806
1780612800	34	-0.57	-1.65	34.42	34.72	32.4001	70659
1780526400	34.57	-0.32	-0.92	34.76	34.905	34.4	76016
1780440000	34.89	0.19	0.55	34.6	35.1	34.21	144754
1780353600	34.7	-0.25	-0.72	34.46	35	34.06	186290
1780094400	34.95	0.06	0.17	34.63	35.19	34.36	204079
1780008000	34.89	0.01	0.03	34.68	35.16	34.4	111069
1779921600	34.88	0.24	0.69	34.17	35.01	34.17	79402
1779835200	34.64	0.53	1.55	32	34.87	32	104110
1779489600	34.11	0.03	0.09	33.93	34.38	33.82	61934
1779403200	34.08	-0.5	-1.45	34.23	34.53	32.009999	113606
1779316800	34.58	0.48	1.41	34.31	34.77	34.04	181265
1779230400	34.1	-0.62	-1.79	34.36	34.5231	33.79	183924
1779144000	34.72	0.72	2.12	34.44	35.02	33.99	330036
1778884800	34	-0.45	-1.31	33.82	34.3	32.009999	212856
1778798400	34.45	-0.04	-0.12	34.41	34.66	33.04	1087366
1778712000	34.49	-0.14	-0.40	34.67	34.84	33.5247	144598
1778625600	34.63	-1.03	-2.89	35.34	35.57	34.4	78295
1778539200	35.66	0.08	0.22	35.73	36.13	35.38	92884
1778280000	35.58	-0.15	-0.42	36.15	36.15	35.1	107818
1778193600	35.73	-0.65	-1.79	36.07	36.46	35	78521
1778107200	36.38	0.69	1.93	36.21	36.72	35.745	117311
1778020800	35.69	0.55	1.57	35.12	35.85	34.94	48625
1777934400	35.14	-0.28	-0.79	36.52	36.52	35.015	48758
1777675200	35.42	-0.18	-0.51	35.6	35.705	34.64	33773
1777588800	35.6	0.66	1.89	35	35.73	34.71	102929
1777502400	34.94	-0.69	-1.94	35.63	35.955	34.81	59951
1777416000	35.63	0.08	0.23	35.52	35.86	35.43	34592
1777329600	35.55	-0.72	-1.99	36.27	36.605	35.315	44269
1777070400	36.27	0.82	2.31	36.06	36.9	33.8401	126744
1776984000	35.45	-0.08	-0.23	35.68	36.09	35.305	25576
1776897600	35.53	0.11	0.31	35.77	35.98	35.49	34370
1776811200	35.42	-0.69	-1.91	36.08	36.395	35.155	103924
1776724800	36.11	0.26	0.73	35.94	36.2695	35.91	26198
1776465600	35.85	-0.51	-1.40	36.69	36.75	35.75	49691
1776379200	36.36	0.03	0.08	36.57	36.575	36.11	35191
1776292800	36.33	0.54	1.51	35.73	36.82	35.545	43698
1776206400	35.79	0.33	0.93	35.63	36.11	35.62	38888
1776120000	35.46	-0.04	-0.11	35.54	35.65	34.7285	60314
1775860800	35.5	0.39	1.11	35.39	36.11	34.82	146459
1775774400	35.11	-0.09	-0.26	34.89	35.65	34.62	30343
1775688000	35.2	1.22	3.59	35.01	35.47	34.9801	55302
1775601600	33.98	-0.22	-0.64	34.12	34.5	33.66	38895
1775515200	34.2	0.21	0.62	34	35.005	33.78	63364
1775169600	33.99	-0.13	-0.38	33.65	34.1	33.534999	30050
1775083200	34.12	0.78	2.34	33.66	34.29	33.33	103643
1774996800	33.34	0.29	0.88	33.36	33.6	32.82	68221
1774910400	33.049999	0.35	1.07	32.89	33.31	32.7	44907