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	-5.61	-10.0881136486	55.61	56.25	49.38	221	54.83846386	CS
4	-11.5	-18.6991869919	61.5	62.93	49.38	558	56.21311445	CS
12	-4.16	-7.68094534712	54.16	62.93	40.55	742	50.26524801	CS
26	5.69	12.8413450688	44.31	71	40.55	2199	56.31432247	CS
52	26.5	112.765957447	23.5	71	23.42	1850	49.52449169	CS
156	34.4	220.512820513	15.6	71	10.8	6165	18.1565192	CS
260	34.65	225.732899023	15.35	71	7.38	6217	15.7569704	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
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
1774906080	41.62	0	0.00	41.62	41.62	41.62	0
1774646880	41.62	0	0.00	41.62	41.62	41.62	0
1774560480	41.62	-3.27	-7.28	44.3	44.3	41.374	1311
1774473900	44.89	1.19	2.72	44.5	44.89	44.5	751
1774387560	43.7	-1.13	-2.52	45.1476	45.1476	43.7	550
1774300800	44.83	-0.31	-0.69	44.83	44.83	44.83	151
1774041960	45.14	1.8	4.15	42.51	45.14	40.55	915
1773955740	43.34	-3.52	-7.52	46.325	46.325	43.34	5196
1773869340	46.8625	-1.27	-2.64	48.13	48.13	46.8625	2979
1773782700	48.135	-4.6	-8.71	51.6	51.6	48.135	2530
1773696120	52.73	1.73	3.39	51.98	52.73	50.567	820
1773437340	51	-0.91	-1.74	54.16	54.16	50.55	3404
1773350400	51.905	-4.05	-7.23	51.53	53.033	51.53	761
1773264540	55.95	3.58	6.84	51.15	55.95	50.861	1538
1773178080	52.37	0.98	1.92	53.9	53.9	52.37	848
1773091740	51.385	-0.32	-0.61	48.31	51.708699	48.31	17614