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	-1.4849	-12.3127057438	12.0599	12.0599	10.575	5728	10.76379468	CS
4	0.4625	4.57354758962	10.1125	12.3525	9.9	10392	10.80294478	CS
12	-0.525	-4.72972972973	11.1	12.3525	9.591	12259	10.9997116	CS
26	0.9575	9.95580972186	9.6175	13.2499	9.08	17465	10.94896138	CS
52	0.6751	6.81926080061	9.8999	13.2499	8.2675	12341	10.48662228	CS
156	2.1	24.7787610619	8.475	13.2499	6.1	17282	8.80074905	CS
260	4.1375	64.2718446602	6.4375	13.2499	5.3725	16630	8.10664293	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
1783545840	10.6125	-0.5	-4.50	11.0375	11.0375	10.6125	3219
1783459740	11.1125	0.36	3.32	10.6375	11.1125	10.6375	3160
1783373340	10.755	0.06	0.51	10.9025	10.9025	10.755	7998
1783027740	10.7	0.17	1.66	12.0599	12.0599	10.5975	8536
1782941280	10.525	0.11	1.08	10.235	10.8075	10.235	6695
1782854880	10.4125	0.3	2.92	10.4125	10.4125	9.9375	7132
1782768300	10.1175	-0.72	-6.64	10.1175	10.94	10.1175	10453
1782509280	10.8375	0.38	3.61	10.6125	10.8375	10.6125	4661
1782422460	10.46	-0.38	-3.48	10.475	10.86	10	3874
1782336000	10.8375	-0.01	-0.12	10.2125	10.8375	9.9	8453
1782250140	10.85	0.44	4.18	10.725	11.0375	10.35	9185
1782163500	10.415	-0.82	-7.30	10.95	10.9725	10.14	8030
1781818140	11.2346	0.08	0.69	11.35	11.35	10.65	41388
1781731740	11.1575	0.65	6.21	10.66	12.3525	10.66	19537
1781645340	10.505	-0.21	-1.98	11.295	11.69	10.505	3180
1781558940	10.7175	0.07	0.63	11.255	11.3325	10.685	7936
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