Industrias Penoles SA CV (PK)【IPOAF】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	-0.214	-0.467759562842	45.75	47.31	42.62	803	44.79279067	CS
4	-10.714	-19.0471111111	56.25	56.25	42.62	799	47.9022767	CS
12	-2.674	-5.54656710226	48.21	62.93	42.62	550	52.35108973	CS
26	-9.2754	-16.9223920571	54.8114	71	40.55	2056	57.0240319	CS
52	19.936	77.875	25.6	71	25	1858	49.71433158	CS
156	31.636	227.597122302	13.9	71	10.8	6118	18.26320609	CS
260	31.316	220.225035162	14.22	71	7.38	5967	15.89868488	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
1782768480	45.536	0	0.00	45.536	45.536	45.536	0
1782509280	45.536	1.47	3.35	47.31	47.31	45.536	560
1782422460	44.06165	1.44	3.38	44.06165	44.06165	44.06165	195
1782336000	42.62	-2.38	-5.29	42.62	42.62	42.62	509
1782250140	45	-0.75	-1.64	46.81	46.81	45	2400
1782163500	45.75	-4.22	-8.44	45.75	45.75	45.75	350
1781818140	49.965	0	0.00	49.965	49.965	49.965	0
1781731740	49.965	2.89	6.13	49.965	49.965	49.965	205
1781645340	47.08	-2.82	-5.65	47.08	47.08	47.08	101
1781558940	49.9	0.3	0.60	49.9	49.9	49.9	282
1781299740	49.6	-0.4	-0.80	49.6	49.6	49.6	1275
1781213340	50	0	0.00	50	50	50	0
1781126940	50	0	0.00	50	50	50	0
1781040540	50	0	0.00	50	50	50	0
1780954140	50	0	0.00	50	50	50	0
1780694940	50	-3.19	-6.00	49.38	50	49.38	3332
1780608540	53.19	-1.53	-2.80	53.19	53.19	53.19	100
1780522140	54.72	0	0.00	54.72	54.72	54.72	0
1780435740	54.72	0	0.00	54.72	54.72	54.72	0
1780349340	54.72	-0.81	-1.46	56.25	56.25	54.72	278
1780090080	55.53	-3.45	-5.85	55.61	55.61	55.53	286
1780003320	58.98	2.28	4.02	58.98	58.98	58.98	176
1779917340	56.7	2.9	5.38	56.7	56.7	56.7	130
1779830940	53.805	-0.39	-0.72	51.06	53.805	51.06	764
1779484920	54.195	-1.58	-2.84	51.9	54.195	51.9	698
1779398880	55.77725	1.75	3.23	54	55.77725	54	317
1779312300	54.03	2.1	4.04	54.03	54.03	54.03	557
1779225660	51.9306	0.03	0.06	51.0945	52.56	50.06	947
1779139740	51.9	-0.26	-0.50	53.19	53.19	51.9	715
1778880000	52.16	-6.74	-11.44	57.68	57.68	52.16	906
1778793900	58.9	-3.09	-4.98	58.9	58.9	58.9	243
1778707380	61.99	-0.1	-0.16	61.99	61.99	61.99	120
1778621340	62.09	0	0.00	62.09	62.09	62.09	0
1778534940	62.09	2.34	3.92	59	62.93	59	2104
1778275200	59.75	8.61	16.84	61.5	61.5	59.75	584
1778188800	51.14	0	0.00	51.14	51.14	51.14	0
1778102400	51.14	0	0.00	51.14	51.14	51.14	0
1778016000	51.14	0.54	1.07	51.14	51.14	51.14	126
1777930200	50.6	0	0.00	50.6	50.6	50.6	0
1777671000	50.6	-1	-1.94	50.6	50.6	50.6	450
1777584540	51.6	0	0.00	51.6	51.6	51.6	0
1777498140	51.6	-3.5	-6.35	51.6	51.6	51.6	115
1777411800	55.1	0	0.00	55.1	55.1	55.1	0
1777325400	55.1	0	0.00	55.1	55.1	55.1	0
1777066080	55.1	0	0.00	55.1	55.1	55.1	0
1776979680	55.1	0	0.00	55.1	55.1	55.1	0
1776893280	55.1	0	0.00	55.1	55.1	55.1	110
1776806940	55.1	-0.72	-1.29	55.1	55.1	55.1	321
1776720540	55.82	-2.18	-3.76	55.32	55.82	55.32	493
1776460800	58	2.65	4.79	58	58	58	600
1776374940	55.35	0.05	0.09	55.35	55.35	55.35	155
1776288360	55.3	-1.54	-2.72	55.3	55.3	55.3	135
1776202140	56.8449	2.64	4.88	56.8449	56.8449	56.8449	156
1776115740	54.2	0.95	1.78	52.9	54.2	52.9	1477
1775856000	53.25	-2.95	-5.25	53.25	53.25	53.25	266
1775770140	56.2	4.94	9.64	55	56.2	55	549
1775683500	51.26	3.42	7.15	53.75	53.75	51.26	557
1775596800	47.84	-0.37	-0.77	48	48	47.84	434
1775510940	48.21	2.2	4.78	48.21	48.21	48.21	100
1775164800	46.01	0	0.00	46.01	46.01	46.01	0
1775078400	46.01	2.32	5.31	43.76	46.01	43.76	204
1774992540	43.69	2.07	4.97	43.69	43.69	43.69	345
1774857600	41.62	0	0.00	41.62	41.62	41.62	0