Arca Continental SAB de CV (PK)【EMBVF】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	-0.813	-6.32045401539	12.863	12.96	12.05	35025	12.70229547	CS
4	-0.805	-6.26215480358	12.855	13.1	12.05	14459	12.73267549	CS
12	0.77	6.82624113475	11.28	13.1	10.625	4741	12.54497371	CS
26	1.875	18.4275184275	10.175	13.1	10.11	5427	12.08374742	CS
52	1.1121	10.1673995922	10.9379	13.1	9.51	7484	10.93307759	CS
156	1.8	17.5609756098	10.25	13.1	8.185	6590	10.43859825	CS
260	7.04	140.518962076	5.01	13.1	5.01	6146	9.75264727	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	12.05	-0.54	-4.29	12.33	12.33	12.05	5162
1780608540	12.59	-0.29	-2.27	12.626	12.79	12.465	52461
1780522140	12.8827	0.08	0.65	12.96	12.96	12.6175	10763
1780435740	12.8	0.25	1.99	12.8	12.8	12.8	62628
1780349340	12.55	-0.55	-4.20	12.863	12.863	12.55	14246
1780090140	13.1	0	0.00	13.1	13.1	13.1	0
1780003740	13.1	0	0.00	13.1	13.1	13.1	0
1779917340	13.1	0.28	2.18	13	13.1	13	12442
1779830520	12.82	0	0.00	12.82	12.82	12.82	0
1779484920	12.82	-0.02	-0.16	12.82	12.82	12.82	265
1779398880	12.84	0.29	2.27	12.84	12.84	12.84	2131
1779312540	12.554983	0	0.00	12.554983	12.554983	12.554983	0
1779226140	12.554983	0	0.00	12.554983	12.554983	12.554983	0
1779139740	12.554983	0.13	1.09	12.554983	12.554983	12.554983	1813
1778880300	12.42	0	0.00	12.42	12.42	12.42	0
1778793900	12.42	-0.06	-0.48	12.42	12.42	12.42	529
1778707740	12.48	0	0.00	12.48	12.48	12.48	0
1778621340	12.48	-0.38	-2.92	12.53	12.69	12.48	786
1778534400	12.855	0	0.00	12.855	12.855	12.855	0
1778275200	12.855	0.2	1.54	12.855	12.855	12.855	983
1778188800	12.66	0.47	3.86	12.66	12.66	12.5	3577
1778102400	12.19	0	0.00	12.19	12.19	12.19	0
1778016000	12.19	0.26	2.18	11.98	12.19	11.98	273
1777930140	11.93	-0.07	-0.58	11.93	11.93	11.93	2029
1777671000	12	0	0.00	12	12	12	67
1777584540	12	-0.13	-1.07	12	12	12	1629
1777498140	12.13	0.39	3.32	12.13	12.13	12.13	571
1777411800	11.74	0	0.00	11.74	11.74	11.74	13
1777325400	11.74	0	0.00	11.74	11.74	11.74	321
1777066080	11.74	0	0.00	11.74	11.74	11.74	0
1776979680	11.74	0	0.00	11.74	11.74	11.74	0
1776893280	11.74	0.23	2.00	11.67	11.74	11.59	1393
1776806940	11.51	-0.65	-5.35	11.8283	12.01	11.51	2823
1776720540	12.16	0.24	2.03	11.8	12.16	11.8	1052
1776460800	11.918	0.17	1.43	11.918	11.918	11.918	1360
1776374940	11.75	-0.74	-5.92	11.75	11.75	11.75	520
1776288540	12.49	0	0.00	12.49	12.49	12.49	0
1776202140	12.49	0	0.00	12.49	12.49	12.49	0
1776115740	12.49	1.01	8.80	12.49	12.49	12.49	1049
1775856000	11.48	-0.67	-5.51	12.52	12.52	11.48	944
1775770140	12.15	0.24	1.98	12.09	12.15	12.09	1258
1775683500	11.914	0.48	4.17	11.914	11.914	11.914	837
1775596800	11.436923	-0.68	-5.64	11.436923	11.436923	11.436923	710
1775510940	12.12	0.4	3.46	12.12	12.12	12.12	796
1775164920	11.715	0.13	1.09	11.631	12.45	11.631	676
1775078400	11.5887	0.1	0.86	11.5887	11.5887	11.5887	1756
1774992540	11.49	0.15	1.32	11.6195	11.73	11.49	2530
1774906080	11.34	0.28	2.53	11.34	11.34	11.34	248
1774646940	11.06	0.39	3.66	11.18	11.18	10.985	1855
1774560360	10.67	0	0.00	10.67	10.67	10.67	0
1774473960	10.67	0	0.00	10.67	10.67	10.67	0
1774387560	10.67	-0.17	-1.52	10.625	10.67	10.625	518
1774300800	10.835	-0.02	-0.14	10.835	10.835	10.835	1715
1774041960	10.85	-0.33	-2.95	10.85	10.85	10.85	100
1773955740	11.18	0	0.00	11.18	11.18	11.18	0
1773869340	11.18	-0.02	-0.18	11.59	11.59	11.18	2071
1773782700	11.2	0.2	1.82	11.2	11.2	11.2	1809
1773696540	11	0	0.00	11	11	11	0
1773437340	11	-0.3	-2.65	11.28	11.28	11	820
1773350400	11.3	-0.06	-0.53	11.42	11.47	11.124	20653
1773264480	11.36	0	0.00	11.36	11.36	11.36	0
1773178080	11.36	-0.06	-0.53	11.53	11.53	11.36	806
1773091740	11.42	-0.33	-2.81	11.415	11.46	11.415	671