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	0.21	1.77664974619	11.82	12.03	11.81	552	11.90408741	CS
4	-0.833	-6.47593873902	12.863	12.96	11.81	11062	12.58820086	CS
12	-0.09	-0.742574257426	12.12	13.1	11.436923	5170	12.56419076	CS
26	1.2	11.08033241	10.83	13.1	10.4	5669	12.1353482	CS
52	1.515	14.4079885877	10.515	13.1	9.51	7485	10.97933756	CS
156	1.7	16.4569215876	10.33	13.1	8.185	6535	10.46235472	CS
260	6.28	109.217391304	5.75	13.1	5.59	6140	9.78668164	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782508860	11.935	0	0.00	11.935	11.935	11.935	0
1782422460	11.935	0.04	0.29	11.935	11.935	11.935	593
1782336000	11.9	-0.05	-0.42	11.9	11.9	11.9	547
1782250140	11.95	0.13	1.10	11.81	11.95	11.81	567
1782163500	11.82	-0.42	-3.43	11.82	11.82	11.82	501
1781818140	12.24	0	0.00	12.24	12.24	12.24	0
1781731740	12.24	0.21	1.75	12.24	12.24	12.24	1391
1781645340	12.03	0	0.00	12.03	12.03	12.03	0
1781558940	12.03	-0.25	-2.00	12.03	12.03	12.03	501
1781299740	12.275	0.29	2.38	12.39	12.67	11.98	11810
1781213220	11.99	0.14	1.18	11.99	11.99	11.99	1637
1781126940	11.85	-0.34	-2.79	12.32	12.32	11.85	3284
1781040540	12.19	-0.25	-2.01	12.1675	12.19	12.1675	8858
1780954140	12.44	0.39	3.24	12.535445	12.535445	12.44	2038
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