Operadora De Sites Mexicanos SAB de CV (PK)【OPMXF】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	-0.008392	-0.856326530612	0.98	0.98	0.8209	8583	0.82639359	CS
4	-0.018392	-1.85777777778	0.99	1.02	0.8209	3848	0.90733955	CS
12	0.060608	6.65290889133	0.911	1.02	0.8209	5398	0.93712557	CS
26	0.139688	16.7910375998	0.83192	1.02	0.782875	5614	0.91308418	CS
52	0.029708	3.15405032381	0.9419	1.02	0.7036	5582	0.89350974	CS
156	0.053608	5.83965141612	0.918	1.42	0.3935	9955	0.92368905	CS
260	-0.303392	-23.7954509804	1.275	1.45	0.3935	13054	0.96391154	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
1783718940	0.971608	0.032508	3.46	0.971608	0.971608	0.971608	2669
1783632420	0.9391	0.0019	0.20	0.9391	0.9391	0.9391	1000
1783545840	0.9372	0.1163	14.17	0.9372	0.9372	0.9372	200
1783459740	0.8209	-0.1691	-17.08	0.98	0.98	0.8209	24550
1783373340	0.99	0	0.00	0.99	0.99	0.99	0
1783027740	0.99	0.02255	2.33	0.99	0.99	0.99	7500
1782941280	0.96745	-0.00806	-0.83	0.97196	0.97196	0.96745	1089
1782854880	0.97551	0.03051	3.23	0.968472	0.97551	0.9512	5657
1782768480	0.945	0	0.00	0.945	0.945	0.945	0
1782509280	0.945	-0.0284	-2.92	0.945	0.945	0.945	373
1782422460	0.9734	0.02124	2.23	0.9734	0.9734	0.9734	557
1782336540	0.95216	0	0.00	0.95216	0.95216	0.95216	0
1782250140	0.95216	-0.00204	-0.21	0.95216	0.95216	0.95216	763
1782163500	0.9542	0.0004	0.04	0.9542	0.9542	0.9542	444
1781818140	0.9538	-0.0362	-3.66	0.9538	0.9538	0.9538	1739
1781731740	0.99	-0.0004	-0.04	1.0005	1.0005	0.99	3279
1781645340	0.9904	0	0.00	0.9904	0.9904	0.9904	0
1781558940	0.9904	0.00035	0.04	0.986025	0.9904	0.9747	624
1781299740	0.99005	0.03955	4.16	0.99	1.02	0.9609	6091
1781213220	0.9505	0.0084	0.89	0.98495	0.98495	0.9505	1439
1781126940	0.9421	-0.0147	-1.54	0.9554	0.979752	0.9421	1934
1781040540	0.9568	0.0308	3.33	0.9396	0.9568	0.9396	1404
1780954140	0.926	0	0.00	0.926	0.926	0.926	0
1780694940	0.926	0.04665	5.31	0.926	0.926	0.926	4810
1780608540	0.87935	-0.103	-10.49	0.9542	0.9542	0.87935	4043
1780522140	0.98235	0.04205	4.47	0.98235	0.98235	0.98235	876
1780435740	0.9403	-0.02856	-2.95	0.9718	0.9718	0.9403	368
1780349280	0.96886	0	0.00	0.96886	0.96886	0.96886	0
1780090080	0.96886	0.03406	3.64	0.9654	0.96886	0.9654	1750
1780003320	0.9348	-0.0058	-0.62	0.97	0.97	0.9348	12530
1779917340	0.9406	0	0.00	0.9406	0.9406	0.9406	0
1779830940	0.9406	-0.03905	-3.99	0.94654	0.94654	0.9406	6480
1779485280	0.97965	0	0.00	0.97965	0.97965	0.97965	0
1779398880	0.97965	0.00545	0.56	0.97965	0.97965	0.97965	181
1779312300	0.9742	0.0089	0.92	0.9707	0.9743	0.9707	7456
1779225660	0.9653	0.0169	1.78	0.9435	0.9653	0.9336	5403
1779139740	0.9484	0.0299	3.26	0.9484	0.9484	0.9484	601
1778880000	0.9185	-0.009	-0.97	0.9236	0.9236	0.9185	9212
1778793900	0.9275	-0.03455	-3.59	0.9275	0.9275	0.9275	4396
1778707740	0.96205	0	0.00	0.96205	0.96205	0.96205	0
1778621340	0.96205	0.01655	1.75	0.975	0.975	0.96205	2062
1778534940	0.9455	-0.0645	-6.39	0.9561	0.9561	0.9455	905
1778275200	1.01	0.07	7.93	0.9372	1.02	0.9372	36944
1778188800	0.93575	-0.03215	-3.32	0.96125	0.9719	0.9203	4189
1778102520	0.9679	0.0069	0.72	0.9679	0.9679	0.9679	300
1778016000	0.961	0.0115	1.21	0.9342	0.961	0.9342	3828
1777930140	0.9495	0.0618	6.96	0.9313	0.9495	0.9313	1309
1777671000	0.8877	0	0.00	0.8877	0.8877	0.8877	13
1777584540	0.8877	0	0.00	0.8877	0.8877	0.8877	0
1777498140	0.8877	-0.0323	-3.51	0.8877	0.8877	0.8877	1000
1777411800	0.92	0.0239	2.67	0.92705	0.92705	0.92	60600
1777325400	0.8961	0	0.00	0.8961	0.8961	0.8961	120
1777065780	0.8961	-0.0357	-3.83	0.92	0.92	0.8961	2745
1776979740	0.9318	0	0.00	0.9318	0.9318	0.9318	0
1776893340	0.9318	0	0.00	0.9318	0.9318	0.9318	0
1776806940	0.9318	0.0035	0.38	0.932	0.932	0.9318	739
1776720540	0.9283	0.004456	0.48	0.9309	0.9309	0.9283	3254
1776460800	0.923844	-0.039756	-4.13	0.911	0.926912	0.911	8139
1776374940	0.9636	-0.0051	-0.53	0.9636	0.9636	0.9636	900
1776288540	0.9687	0	0.00	0.9687	0.9687	0.9687	0
1776202140	0.9687	0.00478	0.50	0.9882	0.99	0.9599	47927
1776067200	0.96392	0	0.00	0.96392	0.96392	0.96392	0