Hot Features
プレミアム
Grupo Mexico Sa De Cv Mexico (PK) (GMBXF)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 6.59574468085 | 4.7 | 5.05 | 4.7 | 21679 | 4.88362911 | CS |
| 4 | -0.16 | -3.09477756286 | 5.17 | 5.5808 | 4.7 | 20320 | 5.14091282 | CS |
| 12 | -0.04 | -0.792079207921 | 5.05 | 5.86 | 4.7 | 12163 | 5.27139845 | CS |
| 26 | -0.96 | -16.0804020101 | 5.97 | 6.49 | 4.7 | 14418 | 5.38387868 | CS |
| 52 | 0.4399 | 9.62560994289 | 4.5701 | 7 | 4.31 | 15095 | 5.58689578 | CS |
| 156 | 0.71 | 16.511627907 | 4.3 | 7 | 3.11 | 25158 | 4.73210346 | CS |
| 260 | 2.26 | 82.1818181818 | 2.75 | 7 | 1.32 | 38254 | 4.59943115 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733178180 | 5.01 | 0.12 | 2.35 | 4.83 | 5.05 | 4.83 | 24935 |
| 1732918200 | 4.8949999 | 0.11 | 2.40 | 4.95 | 4.95 | 4.8949999 | 12401 |
| 1732746540 | 4.7801 | -0.08 | -1.56 | 4.72 | 4.88 | 4.72 | 5331 |
| 1732660140 | 4.856 | -0.05 | -1.10 | 4.86 | 4.91 | 4.788 | 26079 |
| 1732573560 | 4.91 | -0.12 | -2.39 | 4.7 | 5.1769999 | 4.7 | 46660 |
| 1732314000 | 5.03 | -0.1 | -1.95 | 4.99 | 5.07 | 4.96 | 20012 |
| 1732227900 | 5.13 | 0.03 | 0.59 | 4.95 | 5.14 | 4.95 | 15979 |
| 1732141740 | 5.1 | -0.01 | -0.20 | 4.99 | 5.142 | 4.99 | 20439 |
| 1732054800 | 5.11 | 0.06 | 1.19 | 5 | 5.23 | 5 | 9672 |
| 1731968640 | 5.05 | -0.04 | -0.79 | 4.93 | 5.0599999 | 4.92 | 7700 |
| 1731709260 | 5.09 | 0.07 | 1.47 | 4.91 | 5.09 | 4.91 | 16403 |
| 1731622800 | 5.0164 | 0.03 | 0.53 | 4.93 | 5.0195 | 4.91 | 25916 |
| 1731536760 | 4.99 | -0.05 | -0.99 | 5.055 | 5.055 | 4.97 | 4463 |
| 1731450480 | 5.04 | -0.15 | -2.93 | 5.12 | 5.1849999 | 5.04 | 16995 |
| 1731363600 | 5.192 | -0.07 | -1.29 | 4.85 | 5.192 | 4.85 | 8842 |
| 1731104400 | 5.26 | -0.24 | -4.28 | 5.47 | 5.47 | 5.25 | 7625 |
| 1731018540 | 5.495 | 0.19 | 3.62 | 5.37 | 5.5808 | 5.37 | 51555 |
| 1730931600 | 5.303 | -0.04 | -0.69 | 5.34 | 5.35 | 5.11 | 49780 |
| 1730845680 | 5.34 | 0.08 | 1.52 | 5.35 | 5.35 | 5.34 | 858 |
| 1730759160 | 5.26 | 0.08 | 1.54 | 5.17 | 5.35 | 5.17 | 43129 |
| 1730496420 | 5.18 | -0.09 | -1.71 | 5.2 | 5.21 | 5.18 | 12384 |
| 1730409780 | 5.2699999 | -0.05 | -0.94 | 5.28 | 5.28 | 5.23 | 36624 |
| 1730323500 | 5.32 | -0.08 | -1.48 | 5.34 | 5.4 | 5.3 | 16258 |
| 1730237280 | 5.4 | -0.15 | -2.70 | 5.38 | 5.422 | 5.38 | 9014 |
| 1730150880 | 5.55 | -0.05 | -0.89 | 5.55 | 5.59 | 5.4 | 7573 |
| 1729891500 | 5.6 | 0.15 | 2.75 | 5.48 | 5.6 | 5.48 | 6919 |
| 1729805160 | 5.45 | -0.09 | -1.54 | 5.55 | 5.57 | 5.45 | 1237 |
| 1729718940 | 5.535 | -0.04 | -0.63 | 5.62 | 5.62 | 5.48 | 21985 |
| 1729632300 | 5.57 | -0.01 | -0.18 | 5.8 | 5.8 | 5.57 | 10046 |
| 1729545600 | 5.58 | 0.07 | 1.27 | 5.5199999 | 5.61 | 5.48 | 6128 |
| 1729286400 | 5.51 | 0.04 | 0.82 | 5.5 | 5.6 | 5.49 | 15097 |
| 1729200000 | 5.4653 | -0 | -0.09 | 5.5 | 5.553 | 5.4653 | 3272 |
| 1729113960 | 5.47 | -0.06 | -1.08 | 5.5001 | 5.55 | 5.47 | 8283 |
| 1729027680 | 5.53 | -0.12 | -2.12 | 5.51 | 5.55 | 5.5 | 6929 |
| 1728941220 | 5.65 | -0.13 | -2.25 | 5.65 | 5.65 | 5.65 | 1052 |
| 1728681900 | 5.78 | 0.17 | 3.06 | 5.6 | 5.78 | 5.6 | 681 |
| 1728595560 | 5.6085 | 0.14 | 2.53 | 5.62 | 5.62 | 5.5500999 | 2819 |
| 1728508800 | 5.47 | -0.04 | -0.73 | 5.43 | 5.47 | 5.43 | 288 |
| 1728422580 | 5.51 | -0.24 | -4.17 | 5.5 | 5.5612 | 5.5 | 10808 |
| 1728336000 | 5.75 | 0.07 | 1.27 | 5.61 | 5.775 | 5.61 | 3492 |
| 1728077220 | 5.678 | 0.16 | 2.86 | 5.65 | 5.7875 | 5.65 | 2032 |
| 1727990760 | 5.5199999 | -0.22 | -3.83 | 5.69 | 5.69 | 5.5199999 | 850 |
| 1727904000 | 5.74 | 0.19 | 3.42 | 5.65 | 5.83 | 5.6 | 4467 |
| 1727818140 | 5.55 | -0.04 | -0.72 | 5.55 | 5.55 | 5.55 | 249 |
| 1727731380 | 5.59 | -0.02 | -0.36 | 5.6 | 5.6 | 5.5 | 14830 |
| 1727472000 | 5.61 | -0.17 | -2.86 | 5.72 | 5.8 | 5.61 | 3301 |
| 1727386200 | 5.775 | 0.2 | 3.66 | 5.5 | 5.86 | 5.5 | 16496 |
| 1727299200 | 5.571 | -0.12 | -2.04 | 5.571 | 5.571 | 5.571 | 897 |
| 1727212800 | 5.6872999 | 0.28 | 5.13 | 5.64 | 5.7 | 5.64 | 8291 |
| 1727126940 | 5.41 | 0.11 | 2.08 | 5.4199 | 5.4199 | 5.41 | 300 |
| 1726867200 | 5.3 | -0.21 | -3.81 | 5.4 | 5.4 | 5.3 | 3680 |
| 1726781220 | 5.51 | 0.06 | 1.10 | 5.491 | 5.5119999 | 5.491 | 2784 |
| 1726694460 | 5.45 | 0.03 | 0.55 | 5.36 | 5.5 | 5.36 | 16596 |
| 1726608240 | 5.42 | 0.05 | 0.93 | 5.33 | 5.42 | 5.33 | 6692 |
| 1726521720 | 5.37 | -0.01 | -0.14 | 5.35 | 5.413 | 5.35 | 3997 |
| 1726262940 | 5.3775 | 0.1 | 1.82 | 5.3 | 5.41 | 5.3 | 24113 |
| 1726176540 | 5.2815 | 0.18 | 3.56 | 5.15 | 5.3 | 5.15 | 6335 |
| 1726090140 | 5.1 | 0.07 | 1.39 | 5.0633 | 5.1 | 5.0633 | 7982 |
| 1726003500 | 5.03 | 0.02 | 0.40 | 4.93 | 5.03 | 4.89 | 7763 |
| 1725917160 | 5.01 | -0.01 | -0.19 | 5.05 | 5.05 | 5.0072 | 18995 |
| 1725658020 | 5.0194 | -0.13 | -2.48 | 5.1 | 5.1 | 4.95 | 53217 |
| 1725571440 | 5.1468999 | 0.08 | 1.62 | 5.0499 | 5.1468999 | 4.99 | 18778 |
| 1725485040 | 5.065 | 0.02 | 0.30 | 5.03 | 5.11 | 5.03 | 7306 |
| 1725398880 | 5.05 | -0.05 | -0.98 | 5.09 | 5.1 | 5.05 | 28038 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
