Coca Cola Femsa SAB de CV (PK)【COCSF】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	-0.36	-3.27645051195	10.9875	11.49	10.17	1208	10.61688411	CS
4	-0.4425	-3.9972899729	11.07	11.49	10.17	987	10.88028471	CS
12	0.5775	5.74626865672	10.05	11.83	9.24	1839	10.58783346	CS
26	0.5375	5.32705649158	10.09	12.24	9.03	2774	10.7894788	CS
52	0.9775	10.1295336788	9.65	12.24	7.57	2764	9.76181342	CS
156	2.3575	28.5066505441	8.27	12.24	7	2789	9.18927517	CS
260	4.751	80.847443206	5.8765	12.24	0.0011	3378	8.58752094	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
1782854880	10.6275	0.1	0.93	10.9	10.9	10.6275	1665
1782768300	10.53	0.03	0.29	10.9825	11.29	10.183	2844
1782509280	10.5	-0.99	-8.62	10.17	10.795	10.17	1679
1782422460	11.49	1.08	10.35	10.45	11.49	10.45	569
1782336000	10.4125	-0.58	-5.23	11.0375	11.35	10.4125	704
1782250140	10.9875	-0.04	-0.39	10.9875	10.9875	10.9875	244
1782163500	11.03	0.05	0.46	10.7	11.065	10.7	778
1781818140	10.98	0	0.00	10.98	10.98	10.98	0
1781731740	10.98	-0.18	-1.59	10.98	10.98	10.98	196
1781645340	11.1575	-0.08	-0.73	10.775	11.1575	10.775	1235
1781558940	11.24	0.2	1.83	10.935	11.24	10.93	3154
1781299740	11.0375	0.34	3.15	10.4125	11.0375	10.4125	460
1781213220	10.7	0.03	0.28	10.55	10.7	10.55	567
1781126940	10.67	0.1	0.90	10.67	10.67	10.67	348
1781040540	10.575	-0.13	-1.21	10.575	10.575	10.575	362
1780954140	10.705	-0.22	-2.04	10.725	10.725	10.705	1306
1780694940	10.9275	-0.18	-1.64	10.3825	10.9275	10.3825	570
1780608540	11.11	0.04	0.36	10.675	11.11	10.675	1474
1780522140	11.07	0	0.00	11.07	11.07	11.07	0
1780435740	11.07	0.17	1.56	11.07	11.07	11.07	290
1780349340	10.9	0.1	0.93	10.86	10.9	10.86	1155
1780090080	10.8	-0.45	-4.00	11.25	11.25	10.8	523
1780003320	11.25	0.38	3.45	10.95	11.25	10.65	1104
1779917340	10.875	0.07	0.69	10.875	10.875	10.875	483
1779830940	10.8	-0.22	-1.95	10.8	10.8	10.8	1487
1779484920	11.015	0.2	1.80	11.015	11.015	10.465	1148
1779398880	10.82	0.54	5.25	10.82	10.82	10.82	433
1779312300	10.28	0.03	0.29	10.82	11.09	10.28	823
1779225660	10.25	-0.62	-5.68	10.25	10.25	10.25	242
1779139740	10.8675	0.29	2.77	10.455	10.8675	10.455	1653
1778880000	10.575	-0.25	-2.26	10.575	10.575	10.575	1458
1778793900	10.82	-0.1	-0.92	11.09	11.09	10.82	612
1778707380	10.92	0.53	5.05	10.925	10.925	10.38	2308
1778621340	10.395	-0.31	-2.90	10.5	10.5	9.566	1227
1778534940	10.705	0.12	1.16	10.705	10.705	10.705	430
1778275200	10.5825	-0.52	-4.64	10.8	10.8	10.5825	1138
1778188800	11.0975	0.59	5.59	11.1	11.1	10.632122	3698
1778102520	10.51	0.09	0.86	10.75	11.83	10.51	2779
1778016000	10.42	0.32	3.17	10.5	10.5	10.42	675
1777930140	10.1	0.41	4.20	10.3	10.3	10.06	950
1777671000	9.6925	-0.68	-6.51	10.725	10.725	9.6925	478
1777584540	10.3675	0.53	5.41	10.35	10.3675	10.35	1208
1777498140	9.835	-0.29	-2.82	10.05	10.09	9.835	616
1777411800	10.12	0.07	0.70	10.4	10.69	10.12	1379
1777325400	10.05	0	0.00	10.05	10.05	10.05	91
1777065780	10.05	-0.1	-1.00	10.4875	10.4875	9.8625	1720
1776979740	10.152	0.05	0.51	9.935	10.152	9.935	495
1776893280	10.1	-0.38	-3.65	10	10.1	10	1655
1776806940	10.4825	0.09	0.84	10.475	10.4825	10.25	37087
1776720540	10.395	-0.11	-1.05	10.5	10.5	10.395	533
1776460800	10.505	0.33	3.19	10.0825	10.505	10.0825	781
1776374940	10.18	0.07	0.69	10.105	10.31	10.105	1392
1776288360	10.11	-0.24	-2.32	10.3	10.3	9.24	6205
1776202140	10.35	-0.73	-6.55	10.3625	10.9875	10.35	734
1776115740	11.075	0	0.05	11.075	11.075	10.695	1900
1775856000	11.07	-0.3	-2.66	11.07	11.07	11.07	264
1775770140	11.3725	0.67	6.21	10.575	11.3725	10.575	3166
1775683500	10.7075	0.86	8.71	10.03	10.7075	10.03	669
1775596800	9.85	-0.08	-0.76	10.05	10.05	9.85	1501
1775510520	9.925	0	0.00	9.925	9.925	9.925	0
1775164920	9.925	-0.05	-0.50	9.9	9.925	9.9	1928
1775078400	9.975	0.23	2.31	9.8	10.15	9.8	3946