Methanex Corp (MX)

MX
🏛️ アメリカ →
39.76
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 7.52 7.62 7.37 7.50 0.4M
2023-12-28 7.59 7.65 7.49 7.57 0.2M
2023-12-27 7.59 7.66 7.42 7.54 0.3M
2023-12-26 7.74 7.77 7.34 7.51 0.5M
2023-12-22 7.67 7.80 7.59 7.70 0.3M
2023-12-21 7.71 7.84 7.62 7.67 0.3M
2023-12-20 7.25 7.94 7.25 7.54 0.8M
2023-12-19 7.30 7.40 7.15 7.29 0.4M
2023-12-18 7.04 7.42 7.00 7.23 1.2M
2023-12-15 7.00 7.09 6.94 7.07 1.0M
2023-12-14 6.95 7.12 6.91 6.99 0.4M
2023-12-13 7.04 7.15 6.71 6.92 0.7M
2023-12-12 6.74 6.97 6.70 6.93 0.4M
2023-12-11 6.80 6.83 6.64 6.78 0.3M
2023-12-08 6.75 6.90 6.75 6.80 0.3M
2023-12-07 6.84 6.84 6.71 6.81 0.2M
2023-12-06 6.81 6.97 6.75 6.79 0.3M
2023-12-05 6.55 6.81 6.50 6.77 0.6M
2023-12-04 6.70 6.75 6.48 6.64 0.2M
2023-12-01 6.54 6.77 6.48 6.71 0.3M
2023-11-30 6.67 6.70 6.46 6.59 0.5M
2023-11-29 6.73 6.82 6.66 6.69 0.1M
2023-11-28 6.71 6.75 6.66 6.67 0.2M
2023-11-27 6.74 6.84 6.67 6.75 0.2M
2023-11-24 6.71 6.82 6.71 6.73 0.1M
2023-11-22 6.71 6.87 6.67 6.72 0.1M
2023-11-21 6.86 6.90 6.63 6.70 0.2M
2023-11-20 6.74 6.93 6.70 6.87 0.1M
2023-11-17 6.92 6.93 6.69 6.74 0.1M
2023-11-16 7.03 7.12 6.84 6.86 0.1M
2023-11-15 6.92 7.27 6.92 7.10 0.4M
2023-11-14 6.85 6.92 6.80 6.84 0.2M
2023-11-13 6.85 6.85 6.64 6.73 0.2M
2023-11-10 6.94 6.98 6.82 6.86 0.3M
2023-11-09 7.07 7.20 6.90 6.92 0.2M
2023-11-08 7.12 7.18 6.93 7.01 0.2M
2023-11-07 7.22 7.23 7.12 7.16 0.1M
2023-11-06 7.48 7.54 7.16 7.24 0.2M
2023-11-03 7.26 7.60 7.12 7.52 0.5M
2023-11-02 7.55 7.86 7.45 7.76 0.3M
2023-11-01 7.42 7.55 7.29 7.43 0.2M
2023-10-31 7.23 7.48 7.15 7.39 0.2M
2023-10-30 7.40 7.52 7.24 7.27 0.2M
2023-10-27 7.28 7.47 7.20 7.44 0.2M
2023-10-26 7.29 7.43 7.07 7.20 0.3M
2023-10-25 7.50 7.64 7.25 7.27 0.3M
2023-10-24 7.58 7.58 7.31 7.49 0.2M
2023-10-23 7.66 7.78 7.51 7.52 0.2M
2023-10-20 7.79 7.93 7.59 7.83 0.2M
2023-10-19 7.79 7.94 7.70 7.77 0.1M
2023-10-18 7.86 8.01 7.77 7.86 0.2M
2023-10-17 7.62 8.00 7.62 7.88 0.2M
2023-10-16 7.54 7.97 7.54 7.73 0.2M
2023-10-13 8.04 8.04 7.48 7.52 0.3M
2023-10-12 8.16 8.16 7.96 8.05 0.1M
2023-10-11 8.10 8.21 8.03 8.13 0.2M
2023-10-10 8.02 8.22 7.96 8.10 0.3M
2023-10-09 8.18 8.25 7.94 7.97 0.2M
2023-10-06 8.22 8.30 8.15 8.27 0.1M
2023-10-05 8.24 8.30 8.15 8.27 0.1M
2023-10-04 8.29 8.36 8.19 8.23 0.1M
2023-10-03 8.11 8.50 8.11 8.32 0.2M
2023-10-02 8.29 8.43 8.20 8.21 0.3M
2023-09-29 8.21 8.38 8.18 8.31 0.2M
2023-09-28 7.98 8.23 7.92 8.19 0.1M
2023-09-27 7.75 8.07 7.75 7.98 0.3M
2023-09-26 7.71 7.90 7.66 7.71 0.2M
2023-09-25 7.78 7.87 7.71 7.74 0.2M
2023-09-22 7.76 7.82 7.67 7.79 0.2M
2023-09-21 7.65 7.85 7.55 7.74 0.3M
2023-09-20 7.87 7.96 7.71 7.71 0.2M
2023-09-19 8.00 8.00 7.76 7.84 0.2M
2023-09-18 7.76 8.01 7.57 7.98 0.3M
2023-09-15 8.15 8.15 7.77 7.83 0.5M
2023-09-14 8.10 8.17 8.06 8.15 0.1M
2023-09-13 8.20 8.24 8.00 8.05 0.2M
2023-09-12 8.15 8.35 8.15 8.26 0.1M
2023-09-11 8.58 8.63 8.14 8.15 0.2M
2023-09-08 8.21 8.58 8.13 8.56 0.2M
2023-09-07 8.10 8.25 8.04 8.21 0.3M
2023-09-06 8.08 8.21 8.03 8.20 0.1M
2023-09-05 8.18 8.20 8.07 8.10 0.1M
2023-09-01 8.22 8.31 8.11 8.20 0.2M
2023-08-31 8.04 8.28 8.04 8.22 0.1M
2023-08-30 8.08 8.18 8.05 8.08 0.1M
2023-08-29 8.00 8.22 8.00 8.10 0.1M
2023-08-28 8.03 8.09 7.92 8.00 0.1M
2023-08-25 8.07 8.16 7.91 7.98 0.2M
2023-08-24 8.36 8.36 8.08 8.12 0.2M
2023-08-23 8.20 8.41 8.20 8.35 0.1M
2023-08-22 8.40 8.44 8.22 8.23 0.2M
2023-08-21 8.23 8.39 8.16 8.38 0.1M
2023-08-18 8.33 8.40 8.24 8.26 0.1M
2023-08-17 8.22 8.39 8.22 8.34 0.2M
2023-08-16 8.35 8.36 8.10 8.10 0.3M
2023-08-15 8.59 8.59 8.34 8.41 0.2M
2023-08-14 8.36 8.62 8.32 8.60 0.2M
2023-08-11 8.54 8.59 8.32 8.36 0.3M
2023-08-10 8.88 8.92 8.54 8.59 0.4M
2023-08-09 9.07 9.07 8.75 8.88 0.3M
2023-08-08 9.20 9.51 9.07 9.18 0.4M
2023-08-07 9.23 9.29 9.05 9.12 0.2M
2023-08-04 9.10 9.37 9.09 9.27 0.1M
2023-08-03 9.09 9.20 9.03 9.17 0.1M
2023-08-02 9.34 9.34 9.10 9.13 0.2M
2023-08-01 9.23 9.39 9.16 9.39 0.1M
2023-07-31 9.10 9.36 9.10 9.25 0.2M
2023-07-28 9.14 9.20 9.06 9.12 0.1M
2023-07-27 9.00 9.21 8.97 9.05 0.2M
2023-07-26 8.65 8.89 8.59 8.88 0.3M
2023-07-25 8.75 8.91 8.69 8.72 0.3M
2023-07-24 9.07 9.12 8.64 8.72 0.4M
2023-07-21 9.20 9.21 9.04 9.12 0.2M
2023-07-20 9.21 9.28 9.06 9.14 0.1M
2023-07-19 9.47 9.54 9.28 9.28 0.2M
2023-07-18 9.50 9.66 9.40 9.52 0.2M
2023-07-17 9.50 9.58 9.30 9.48 0.3M
2023-07-14 10.11 10.16 9.54 9.57 0.2M
2023-07-13 10.15 10.28 9.99 10.11 0.4M
2023-07-12 10.24 10.29 10.08 10.13 0.1M
2023-07-11 10.16 10.21 10.03 10.12 0.1M
2023-07-10 10.17 10.17 9.93 10.10 0.2M
2023-07-07 10.36 10.42 10.18 10.20 0.2M
2023-07-06 10.70 10.71 10.30 10.33 0.3M
2023-07-05 11.04 11.08 10.79 10.81 0.2M
2023-07-03 11.26 11.35 10.97 11.05 0.1M
2023-06-30 11.32 11.48 11.15 11.18 0.3M
2023-06-29 11.20 11.28 11.01 11.21 0.3M
2023-06-28 11.08 11.19 10.96 11.18 0.3M
2023-06-27 11.00 11.25 10.87 11.17 0.3M
2023-06-26 11.25 11.50 10.91 10.97 0.3M
2023-06-23 11.21 11.36 11.09 11.20 0.4M
2023-06-22 11.14 11.38 11.04 11.27 0.2M
2023-06-21 11.12 11.36 11.12 11.15 0.2M
2023-06-20 11.10 11.46 11.03 11.24 0.3M
2023-06-16 11.20 11.35 10.97 11.13 0.7M
2023-06-15 10.91 11.12 10.91 11.06 0.3M
2023-06-14 10.93 11.10 10.88 11.00 0.4M
2023-06-13 11.15 11.30 10.89 10.97 0.3M
2023-06-12 11.32 11.38 11.01 11.07 0.4M
2023-06-09 10.98 11.68 10.88 11.22 0.7M
2023-06-08 10.70 10.87 10.65 10.67 0.3M
2023-06-07 10.71 10.90 10.70 10.70 0.3M
2023-06-06 10.50 10.86 10.46 10.65 0.3M
2023-06-05 10.24 10.56 10.18 10.51 0.3M
2023-06-02 10.37 10.38 10.17 10.29 0.2M
2023-06-01 10.22 10.52 10.20 10.26 0.4M
2023-05-31 9.86 10.24 9.75 10.23 1.2M
2023-05-30 10.88 11.06 9.98 9.99 0.7M
2023-05-26 10.35 10.70 10.35 10.66 0.5M
2023-05-25 10.27 10.33 9.92 10.27 0.5M
2023-05-24 10.21 10.30 10.05 10.11 0.3M
2023-05-23 9.72 10.28 9.72 10.26 0.5M
2023-05-22 9.49 9.84 9.49 9.78 0.3M
2023-05-19 9.39 9.53 9.33 9.49 0.2M
2023-05-18 9.07 9.48 9.02 9.40 0.3M
2023-05-17 8.84 9.14 8.80 9.07 0.2M
2023-05-16 8.53 8.81 8.46 8.78 0.2M
2023-05-15 8.39 8.56 8.31 8.50 0.6M
2023-05-12 8.51 8.65 8.31 8.35 0.3M
2023-05-11 8.61 8.61 8.42 8.50 0.2M
2023-05-10 8.78 8.81 8.61 8.67 0.2M
2023-05-09 8.66 8.78 8.60 8.66 0.7M
2023-05-08 8.68 8.77 8.56 8.76 0.2M
2023-05-05 8.69 8.78 8.58 8.71 0.2M
2023-05-04 8.48 8.74 8.18 8.65 0.5M
2023-05-03 8.63 8.73 8.48 8.68 0.3M
2023-05-02 8.72 8.81 8.62 8.64 0.2M
2023-05-01 8.85 8.98 8.68 8.68 0.3M
2023-04-28 8.92 9.19 8.86 8.88 0.2M
2023-04-27 8.93 8.96 8.80 8.92 0.2M
2023-04-26 8.91 9.08 8.86 8.91 0.2M
2023-04-25 8.94 8.94 8.69 8.90 0.3M
2023-04-24 9.10 9.13 8.97 9.00 0.1M
2023-04-21 9.17 9.20 9.06 9.10 0.2M
2023-04-20 9.17 9.32 9.13 9.16 0.1M
2023-04-19 9.21 9.33 9.13 9.20 0.1M
2023-04-18 9.29 9.42 9.17 9.33 0.4M
2023-04-17 9.39 9.39 9.10 9.23 0.2M
2023-04-14 9.05 9.42 9.05 9.40 0.2M
2023-04-13 9.09 9.16 8.96 9.02 0.2M
2023-04-12 9.32 9.32 9.01 9.05 0.2M
2023-04-11 9.29 9.39 9.21 9.28 0.2M
2023-04-10 9.02 9.30 9.00 9.26 0.1M
2023-04-06 9.05 9.16 9.01 9.08 0.2M
2023-04-05 9.15 9.15 8.93 9.10 0.2M
2023-04-04 9.35 9.44 9.17 9.20 0.3M
2023-04-03 9.29 9.50 9.24 9.35 0.2M
2023-03-31 9.10 9.32 9.10 9.28 0.4M
2023-03-30 9.16 9.21 8.98 9.10 0.2M
2023-03-29 8.89 9.17 8.87 9.08 0.3M
2023-03-28 8.92 8.95 8.79 8.81 0.2M
2023-03-27 9.15 9.15 8.90 8.95 0.2M
2023-03-24 9.08 9.18 9.02 9.11 0.2M
2023-03-23 9.15 9.42 9.12 9.19 0.3M
2023-03-22 8.96 9.24 8.95 9.02 0.3M
2023-03-21 8.81 9.10 8.79 8.94 0.3M
2023-03-20 8.79 8.79 8.54 8.73 0.5M
2023-03-17 9.10 9.14 8.73 8.76 0.5M
2023-03-16 8.97 9.21 8.90 9.09 0.3M
2023-03-15 8.94 9.07 8.86 9.05 0.2M
2023-03-14 9.20 9.42 9.03 9.08 0.2M
2023-03-13 9.22 9.24 9.00 9.01 0.3M
2023-03-10 9.43 9.57 9.29 9.39 0.2M
2023-03-09 9.71 9.95 9.45 9.46 0.2M
2023-03-08 9.38 9.76 9.38 9.73 0.3M
2023-03-07 9.48 9.49 9.30 9.34 0.5M
2023-03-06 9.66 9.76 9.46 9.49 0.3M
2023-03-03 9.23 9.70 9.16 9.59 0.4M
2023-03-02 9.32 9.52 9.15 9.20 0.7M
2023-03-01 9.62 9.68 9.42 9.42 0.2M
2023-02-28 9.60 9.77 9.56 9.58 0.4M
2023-02-27 9.83 9.83 9.59 9.63 0.1M
2023-02-24 9.89 9.94 9.74 9.76 0.2M
2023-02-23 9.76 10.15 9.63 10.09 0.3M
2023-02-22 9.64 9.73 9.53 9.56 0.3M
2023-02-21 9.55 9.84 9.55 9.63 0.2M
2023-02-17 9.10 9.91 9.00 9.74 0.6M
2023-02-16 10.17 10.37 10.04 10.27 0.2M
2023-02-15 10.34 10.43 10.25 10.27 0.2M
2023-02-14 10.13 10.44 10.13 10.42 0.3M
2023-02-13 10.08 10.40 9.98 10.24 0.2M
2023-02-10 10.23 10.29 10.00 10.08 0.2M
2023-02-09 10.31 10.46 10.18 10.28 0.3M
2023-02-08 10.39 10.43 10.20 10.21 0.2M
2023-02-07 10.30 10.51 10.29 10.39 0.2M
2023-02-06 10.62 10.64 10.21 10.29 0.3M
2023-02-03 10.80 11.08 10.71 10.72 0.2M
2023-02-02 11.10 11.29 10.79 10.84 0.3M
2023-02-01 10.58 11.09 10.57 11.04 0.3M
2023-01-31 10.51 10.80 10.45 10.60 0.5M
2023-01-30 10.69 10.73 10.43 10.50 0.2M
2023-01-27 10.43 10.85 10.41 10.83 0.2M
2023-01-26 10.84 10.90 10.44 10.53 0.4M
2023-01-25 10.57 10.94 10.54 10.74 0.1M
2023-01-24 10.67 11.02 10.67 10.69 0.1M
2023-01-23 10.79 11.05 10.67 10.89 0.2M
2023-01-20 10.51 10.77 10.42 10.71 0.1M
2023-01-19 10.60 10.67 10.45 10.52 0.1M
2023-01-18 10.94 11.05 10.64 10.66 0.1M
2023-01-17 10.75 11.01 10.69 10.85 0.2M
2023-01-13 10.79 10.92 10.67 10.78 0.2M
2023-01-12 10.97 11.04 10.75 10.93 0.3M
2023-01-11 10.91 11.02 10.80 10.93 0.2M
2023-01-10 10.50 10.81 10.47 10.81 0.3M
2023-01-09 10.13 10.48 10.02 10.43 0.4M
2023-01-06 9.55 10.15 9.48 10.00 0.5M
2023-01-05 9.70 9.84 9.46 9.46 0.2M
2023-01-04 9.57 9.89 9.43 9.83 0.2M
2023-01-03 9.49 9.67 9.34 9.41 0.3M