Grupo Aeroportuario Del Sureste (PK)【ASRMF】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	-1.75	-6.19907899398	28.23	31.17	26.48	431	31.17	CS
4	-2.75	-9.40814231953	29.23	32.32	26.48	1189	31.03886852	CS
12	-7.19	-21.3543213543	33.67	37.34	26.48	630	32.04341087	CS
26	-2.88	-9.80926430518	29.36	39.95	26.48	613	33.82237111	CS
52	-5.745	-17.8277734678	32.225	39.95	26.48	600	33.33103485	CS
156	-1.77	-6.26548672566	28.25	39.95	18.44	1147	25.87314864	CS
260	7.9959	43.2582598017	18.4841	39.95	17.7833	1130	25.85401363	CS

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
1780954140	26.48	-4.69	-15.05	26.48	26.48	26.48	264
1780694940	31.17	0	0.00	31.17	31.17	31.17	0
1780608540	31.17	-1.15	-3.56	28.23	31.17	28.23	431
1780521720	32.32	0	0.00	32.32	32.32	32.32	0
1780435320	32.32	0	0.00	32.32	32.32	32.32	0
1780348920	32.32	0	0.00	32.32	32.32	32.32	0
1780089720	32.32	0	0.00	32.32	32.32	32.32	0
1780003320	32.32	0.97	3.09	30.665	32.32	30.665	560
1779917340	31.35	-0.57	-1.79	31.35	31.35	31.35	322
1779830940	31.92	0.97	3.14	31.92	31.92	31.92	436
1779485100	30.947488	0	0.00	30.947488	30.947488	30.947488	0
1779398700	30.947488	0	0.00	30.947488	30.947488	30.947488	0
1779312300	30.947488	-0.41	-1.32	30.947488	30.947488	30.947488	6144
1779226140	31.36	0	0.00	31.36	31.36	31.36	0
1779139740	31.36	-0.13	-0.41	31.2	31.36	31.2	446
1778880000	31.49	2.42	8.32	31.33	31.49	31.33	608
1778793780	29.07	0	0.00	29.07	29.07	29.07	0
1778707380	29.07	-3.8	-11.56	29.23	29.23	29.07	566
1778620800	32.869999	0	0.00	32.869999	32.869999	32.869999	0
1778534400	32.869999	0	0.00	32.869999	32.869999	32.869999	0
1778275200	32.869999	0	0.00	32.869999	32.869999	32.869999	0
1778188800	32.869999	0.26	0.80	32.869999	32.869999	31.182994	1286
1778102520	32.61	4.1	14.38	32.61	32.61	32.61	158
1778016600	28.51	0	0.00	28.51	28.51	28.51	0
1777930200	28.51	0	0.00	28.51	28.51	28.51	0
1777671000	28.51	0	0.00	28.51	28.51	28.51	63
1777584540	28.51	0.1	0.35	28.67	28.67	28.51	496
1777498140	28.41	-4	-12.34	28.55	28.55	28.39	468
1777411800	32.409999	2.65	8.90	32.409999	32.409999	32.409999	195
1777325400	29.76	-4.06	-12.00	29.76	29.76	29.76	200
1777065780	33.82	1.16	3.54	33.259999	33.82	32.165	754
1776979680	32.665	0	0.00	32.665	32.665	32.665	0
1776893280	32.665	-2.5	-7.10	31.17	32.665	31.17	728
1776806940	35.16	0	0.00	35.16	35.16	35.16	0
1776720540	35.16	-0.72	-2.01	35.16	35.16	35.16	160
1776460800	35.88	-0.13	-0.36	35.88	35.88	35.88	175
1776374940	36.01	3.43	10.53	32.479999	36.01	32.479999	330
1776288360	32.58	-4.01	-10.95	33	33	31.8	1218
1776202140	36.5875	0	0.00	36.5875	36.5875	36.5875	0
1776115740	36.5875	0	0.00	36.5875	36.5875	36.5875	0
1775856540	36.5875	0	0.00	36.5875	36.5875	36.5875	0
1775770140	36.5875	4.58	14.30	37.34	37.34	36.5875	807
1775683200	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1775596800	32.009999	-4.31	-11.87	32.009999	32.009999	32.009999	409
1775510940	36.32	0.18	0.50	36.7	36.7	36.32	309
1775164800	36.14	0	0.00	36.14	36.14	36.14	0
1775078400	36.14	2.79	8.37	36.14	36.14	36.14	181
1774992480	33.35	0	0.00	33.35	33.35	33.35	0
1774906080	33.35	1.1	3.41	33.4	33.4	33.35	344
1774646880	32.25	0	0.00	32.25	32.25	32.25	0
1774560480	32.25	-1.49	-4.42	32.409999	32.409999	32.25	618
1774473960	33.74	0	0.00	33.74	33.74	33.74	0
1774387560	33.74	0.2	0.60	33.74	33.74	33.74	231
1774300800	33.54	-0.18	-0.53	31.46	33.54	31.46	442
1774042140	33.72	0	0.00	33.72	33.72	33.72	0
1773955740	33.72	-0.22	-0.65	33.72	33.72	33.72	142
1773869100	33.94	0	0.00	33.94	33.94	33.94	0
1773782700	33.94	3.58	11.79	31.41	33.94	31.41	420
1773696120	30.36	-2.89	-8.69	33.67	33.67	30.36	500
1773440940	33.25	0	0.00	33.25	33.25	33.25	0
1773354540	33.25	0	0.00	33.25	33.25	33.25	0
1773268140	33.25	0	0.00	33.25	33.25	33.25	0
1773181740	33.25	0	0.00	33.25	33.25	33.25	0
1773095340	33.25	0	0.00	33.25	33.25	33.25	0