Cementos Argos SA (ID)【CMTOY】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	0	14	14	14	518	14	DR
4	-0.6825	-4.6483909416	14.6825	23.69	14	470	18.19925479	DR
12	1.9	15.7024793388	12.1	23.69	12.1	796	15.59423045	DR
26	-0.57	-3.91214824983	14.57	23.69	12.1	1482	16.11887461	DR
52	0.995	7.65090349865	13.005	23.69	11.1	3033	13.88748217	DR
156	9.95	245.679012346	4.05	23.69	3.95	6233	9.40151183	DR
260	7.3	108.955223881	6.7	23.69	1.6	5615	9.05095557	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
1783027500	14	0	0.00	14	14	14	0
1782941100	14	0	0.00	14	14	14	0
1782854700	14	0	0.00	14	14	14	0
1782768300	14	-9.59	-40.65	14	14	14	518
1782509280	23.59	-0.1	-0.42	22	23.59	22	600
1782422460	23.69	6.93	41.35	23.69	23.69	23.69	500
1782336000	16.76	0	0.00	16.76	16.76	16.76	100
1782250140	16.76	0	0.00	16.76	16.76	16.76	0
1782163740	16.76	0	0.00	16.76	16.76	16.76	0
1781818140	16.76	0	0.00	16.76	16.76	16.76	0
1781731740	16.76	0	0.00	16.76	16.76	16.76	0
1781645340	16.76	0	0.00	16.76	16.76	16.76	0
1781558940	16.76	0	0.00	16.76	16.76	16.76	0
1781299740	16.76	2.08	14.15	16.76	16.76	16.76	100
1781213340	14.6825	0	0.00	14.6825	14.6825	14.6825	0
1781126940	14.6825	0	0.00	14.6825	14.6825	14.6825	0
1781040540	14.6825	0.69	4.95	14.6825	14.6825	14.6825	1000
1780954140	13.99	0	0.00	13.99	13.99	13.99	0
1780694940	13.99	0	0.00	13.99	13.99	13.99	2020
1780608540	13.99	0	0.00	13.99	13.99	13.99	0
1780522140	13.99	-1.51	-9.74	13.99	13.99	13.99	150
1780435740	15.5	0.1	0.65	15.5	15.5	15.5	105
1780348920	15.4	0	0.00	15.4	15.4	15.4	0
1780089720	15.4	0	0.00	15.4	15.4	15.4	0
1780003320	15.4	0	0.00	15.4	15.4	15.4	0
1779916920	15.4	0	0.00	15.4	15.4	15.4	0
1779830520	15.4	0	0.00	15.4	15.4	15.4	0
1779484920	15.4	0.4	2.67	15	15.4	15	2000
1779398400	15	0	0.00	15	15	15	0
1779312000	15	0	0.00	15	15	15	0
1779225600	15	0	0.00	15	15	15	0
1779139200	15	0	0.00	15	15	15	0
1778880000	15	0	0.00	15	15	15	100
1778793720	15	0	0.00	15	15	15	0
1778707320	15	0	0.00	15	15	15	0
1778620920	15	0	0.00	15	15	15	0
1778534520	15	0	0.00	15	15	15	0
1778275320	15	0	0.00	15	15	15	0
1778188920	15	0	0.00	15	15	15	0
1778102520	15	2.9	23.97	15	15	15	4549
1778016600	12.1	0	0.00	12.1	12.1	12.1	0
1777930200	12.1	0	0.00	12.1	12.1	12.1	0
1777671000	12.1	0	0.00	12.1	12.1	12.1	44
1777584600	12.1	0	0.00	12.1	12.1	12.1	0
1777498200	12.1	0	0.00	12.1	12.1	12.1	0
1777411800	12.1	0	0.00	12.1	12.1	12.1	0
1777325400	12.1	-0.17	-1.39	12.1	12.1	12.1	156
1777065600	12.27	0	0.00	12.27	12.27	12.27	0
1776979200	12.27	0	0.00	12.27	12.27	12.27	0
1776892800	12.27	0	0.00	12.27	12.27	12.27	0
1776806400	12.27	0	0.00	12.27	12.27	12.27	0
1776720000	12.27	0	0.00	12.27	12.27	12.27	0
1776460800	12.27	0	0.00	12.27	12.27	12.27	0
1776374400	12.27	0	0.00	12.27	12.27	12.27	0
1776288000	12.27	0	0.00	12.27	12.27	12.27	0
1776201600	12.27	0	0.00	12.27	12.27	12.27	0
1776115200	12.27	0	0.00	12.27	12.27	12.27	0
1775856000	12.27	0	0.00	12.27	12.27	12.27	0
1775769600	12.27	0	0.00	12.27	12.27	12.27	0
1775683200	12.27	0	0.00	12.27	12.27	12.27	0
1775596800	12.27	-3.72	-23.26	12.27	12.27	12.27	460
1775462400	15.99	0	0.00	15.99	15.99	15.99	0