Grupo Fin Banorte (QX)【GBOOF】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	0.4261	4.01984924386	10.5999	11.255	9.745	10335	10.42504093	CS
4	0.176	1.62211981567	10.85	11.94	9.745	14935	10.86121947	CS
12	0.326	3.04672897196	10.7	12.255	9.08	11997	11.05083955	CS
26	1.0135	10.1223470662	10.0125	13.2499	9.01	17721	10.81741135	CS
52	1.3261	13.6712749616	9.6999	13.2499	8.2675	13306	10.33467177	CS
156	2.44	28.4183554624	8.586	13.2499	6.1	17366	8.77107489	CS
260	4.5142	69.3233821678	6.5118	13.2499	5.3725	16581	8.0789083	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
1781299740	10.65	0.14	1.36	10.4	11.1	10.4	21269
1781213220	10.5075	0.22	2.14	10.1125	10.9	10.1125	12347
1781126940	10.2875	0.54	5.57	10.2875	10.2875	9.7625	8417
1781040540	9.7449999	-0.27	-2.65	10.495	10.5	9.7449999	2429
1780954140	10.01	-0.37	-3.52	10.5999	10.5999	9.86	7212
1780694940	10.375	-0.44	-4.02	10.1175	10.6325	10.1175	5031
1780608540	10.81	0.59	5.80	10.145	10.815	10.145	11920
1780522140	10.2175	-0.12	-1.11	10.2125	10.6325	10.01	3361
1780435740	10.3325	0.01	0.15	10.7775	10.7775	10.3325	3146
1780349340	10.3175	0.14	1.35	10.775	10.775	10.31	3545
1780090080	10.18	-0.98	-8.80	10.52	10.84	9.77	39989
1780003320	11.1625	-0.78	-6.51	10.95	11.1625	10.016	12094
1779917340	11.94	0.79	7.09	10.975	11.94	10.975	19980
1779830940	11.15	-0.03	-0.22	11.1499	11.15	10.8125	7378
1779484920	11.175	-0.17	-1.50	10.5	11.4	10.5	91317
1779398880	11.345	0.59	5.49	10.75	11.64	10.75	9696
1779312300	10.755	-0.4	-3.54	11.6399	11.6399	10.755	4794
1779225660	11.15	0.68	6.47	11.5	11.5	10.45	9058
1779139740	10.4725	-0.47	-4.27	10.85	11.2175	10.249	10773
1778880000	10.94	-0.07	-0.64	10.725	10.94	9.591	39550
1778793900	11.01	-0.49	-4.26	11.5375	11.5375	10.95	68620
1778707380	11.5	0.48	4.31	11.8499	11.8499	10.8	5303
1778621340	11.025	-0.59	-5.06	11.275	11.275	10.9	7385
1778534940	11.6125	0.76	7.03	11.9499	11.9499	10.8375	10157
1778275200	10.85	-0.73	-6.26	11.35	11.35	10.575	7257
1778188800	11.575	0.13	1.09	10.925	11.575	10.925	16516
1778102520	11.45	0.82	7.76	11.175	11.45	10.895	6317
1778016000	10.625	-0.93	-8.01	10.625	11.4	10.625	7556
1777930140	11.55	0.13	1.09	10.9	11.5875	10.75	2345
1777671000	11.425	0.33	2.93	10.375	11.425	10.375	6801
1777584540	11.1	0.18	1.65	10.4625	11.45	10.4625	3195
1777498140	10.92	-0.42	-3.70	11.05	11.05	10.43	3895
1777411800	11.34	0.14	1.20	11.3375	11.34	10.7125	4010
1777325400	11.205	-0.38	-3.30	11.375	11.44	10.92	7548
1777065780	11.5875	0.04	0.37	11.4875	11.9	10.9625	5404
1776979740	11.545	0.3	2.62	11.58	11.6075	11.0625	4762
1776893280	11.25	-0.41	-3.54	11.55	11.55	11.25	3847
1776806940	11.6625	0.06	0.54	11.6625	11.6625	11.16	44743
1776720540	11.6	-0.04	-0.34	11.1	11.6	11.1	2470
1776460800	11.64	0.28	2.49	11.575	11.64	10.925	1326
1776374940	11.3575	-0.08	-0.70	11.1	11.8525	11.1	2578
1776288360	11.4375	0.22	1.94	11.4375	11.4375	11.2125	7493
1776202140	11.22	-0.69	-5.81	11	11.83	11	2427
1776115740	11.9125	0	0.00	10.75	11.9125	10.75	5261
1775856000	11.9125	1.03	9.49	11.9125	11.9125	11.1375	4345
1775770140	10.88	-0.02	-0.18	11.6	12.1725	10.815	7520
1775683500	10.9	-0.55	-4.80	10.77	11.7875	10.77	4213
1775596800	11.45	-0.23	-1.93	11.6999	11.6999	11.2	4617
1775510940	11.675	0.23	1.97	11.35	11.675	11.025	5752
1775164920	11.45	0.15	1.33	11.225	11.45	11.225	38078
1775078400	11.3	0.2	1.80	11.4375	11.5	11.1	3206
1774992540	11.1	0.35	3.26	10.7	11.1	10.7	18448
1774906080	10.75	-0.39	-3.48	10.7499	10.75	10.65	1758
1774646940	11.1375	-0.98	-8.11	11.55	11.55	9.9	8401
1774560480	12.12	3.04	33.48	9.43	12.255	9.43	4439
1774473900	9.08	-1.5	-14.14	10.1001	11.5625	9.08	9366
1774387560	10.575	0.13	1.20	10.7999	10.7999	10.35	9715
1774300800	10.45	-0.48	-4.35	10.7	10.7	10.4384	15436
1774041960	10.925	0.33	3.07	11.1999	11.1999	10.375	7139
1773955740	10.6	-0.51	-4.61	10.95	10.95	10.25	3821
1773869340	11.1125	-0.03	-0.22	11.1125	11.1125	11.1125	3310
1773782700	11.1375	0.06	0.56	11.1375	11.295	10.6125	48624
1773696120	11.075	0.48	4.48	11.075	11.075	10.225	6946