Citigroup

C
🏛️ メキシコ →
1,886.28
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
2023-12-29 865.00 873.00 865.00 873.00 0.0M
2023-12-28 872.00 873.57 865.01 865.01 0.0M
2023-12-27 870.00 872.00 865.01 865.01 0.0M
2023-12-26 867.50 881.31 867.50 871.40 0.0M
2023-12-22 865.81 865.81 865.81 865.81 0.0M
2023-12-21 854.00 861.00 854.00 861.00 0.0M
2023-12-20 867.00 867.00 867.00 867.00 0.0M
2023-12-19 850.00 871.36 849.00 871.36 0.0M
2023-12-18 864.00 864.00 854.60 854.60 0.0M
2023-12-15 859.50 859.50 850.00 850.00 0.0M
2023-12-14 864.00 890.00 864.00 864.04 0.0M
2023-12-13 840.00 840.00 829.04 829.04 0.0M
2023-12-11 851.00 854.49 829.63 840.00 0.0M
2023-12-08 848.60 850.41 847.80 850.41 0.0M
2023-12-07 840.00 850.00 840.00 845.05 0.0M
2023-12-06 836.00 849.99 825.94 825.94 0.0M
2023-12-05 827.49 827.49 827.49 827.49 0.0M
2023-12-04 820.50 829.14 820.50 828.20 0.0M
2023-12-01 793.80 810.04 787.21 810.04 0.0M
2023-11-30 795.00 799.33 786.75 786.77 0.0M
2023-11-29 783.00 792.00 783.00 790.00 0.0M
2023-11-28 770.50 770.99 767.14 767.14 0.0M
2023-11-27 770.00 774.65 762.64 774.65 0.0M
2023-11-24 790.00 790.00 765.15 775.00 0.0M
2023-11-23 767.00 799.35 767.00 793.85 0.0M
2023-11-22 762.62 776.99 762.62 767.01 0.0M
2023-11-21 777.08 777.08 762.62 762.62 0.0M
2023-11-17 775.00 780.00 775.00 780.00 0.0M
2023-11-16 750.21 767.85 750.21 767.85 0.0M
2023-11-15 767.64 782.00 767.64 782.00 0.0M
2023-11-14 755.00 777.70 755.00 772.00 0.0M
2023-11-13 750.00 753.48 737.51 752.00 0.0M
2023-11-10 730.01 730.01 730.01 730.01 0.0M
2023-11-09 728.26 728.26 728.26 728.26 0.0M
2023-11-08 731.10 731.10 725.01 725.01 0.0M
2023-11-07 725.00 725.00 719.82 722.41 0.0M
2023-11-06 735.00 735.00 719.81 719.81 0.0M
2023-11-03 725.00 739.98 725.00 739.98 0.0M
2023-11-01 705.02 713.99 705.02 713.99 0.0M
2023-10-31 710.99 710.99 705.01 705.01 0.0M
2023-10-30 700.00 705.00 700.00 705.00 0.0M
2023-10-27 706.00 706.00 696.00 697.50 0.0M
2023-10-26 708.28 711.82 708.26 708.26 0.0M
2023-10-25 723.89 723.89 707.00 708.28 0.0M
2023-10-24 711.00 714.99 710.01 714.99 0.0M
2023-10-23 710.00 710.00 706.00 706.00 0.0M
2023-10-20 736.25 736.25 725.00 725.00 0.0M
2023-10-19 725.73 740.00 725.73 733.10 0.0M
2023-10-16 732.29 755.99 732.29 733.40 0.0M
2023-10-13 759.73 775.00 745.01 745.01 0.0M
2023-10-12 739.40 748.00 739.40 743.01 0.0M
2023-10-10 750.00 750.00 731.61 750.00 0.0M
2023-10-09 737.00 742.90 731.30 740.01 0.0M
2023-10-06 732.00 740.00 732.00 736.90 0.0M
2023-10-05 713.67 713.67 706.81 709.01 0.0M
2023-10-04 710.65 711.30 710.65 711.01 0.0M
2023-10-03 711.00 712.50 711.00 712.50 0.0M
2023-10-02 712.00 717.00 708.44 716.72 0.0M
2023-09-29 715.00 730.79 701.82 701.82 0.0M
2023-09-28 725.05 727.00 723.70 723.70 0.0M
2023-09-27 713.00 715.80 713.00 715.80 0.0M
2023-09-26 716.22 719.98 716.22 719.98 0.0M
2023-09-25 708.00 714.00 708.00 713.30 0.0M
2023-09-22 713.00 713.00 708.00 708.00 0.0M
2023-09-21 713.43 713.43 713.43 713.43 0.0M
2023-09-19 726.00 731.99 726.00 731.99 0.0M
2023-09-18 713.41 714.01 713.41 714.01 0.0M
2023-09-15 735.00 736.99 732.00 732.00 0.0M
2023-09-14 739.00 739.00 739.00 739.00 0.0M
2023-09-13 725.00 735.00 725.00 735.00 0.0M
2023-09-12 715.70 724.50 715.02 715.02 0.0M
2023-09-11 717.00 719.98 704.00 704.00 0.0M
2023-09-08 713.00 713.56 710.01 711.73 0.0M
2023-09-07 721.00 728.98 718.00 718.00 0.0M
2023-09-06 723.00 728.00 722.36 727.00 0.0M
2023-09-05 714.10 719.50 705.00 714.04 0.0M
2023-09-04 702.00 702.00 700.00 700.00 0.0M
2023-09-01 698.02 704.00 698.02 704.00 0.0M
2023-08-31 702.00 702.00 697.00 698.00 0.0M
2023-08-30 701.19 701.19 695.00 696.98 0.0M
2023-08-29 698.99 706.65 698.99 699.48 0.0M
2023-08-28 690.01 698.99 689.70 694.64 0.0M
2023-08-25 699.98 699.98 699.98 699.98 0.0M
2023-08-24 693.00 699.00 685.00 691.25 0.0M
2023-08-23 689.00 695.00 689.00 689.02 0.0M
2023-08-22 712.00 712.00 694.00 694.00 0.0M
2023-08-21 715.00 715.00 709.01 709.02 0.0M
2023-08-18 726.01 726.01 719.50 719.50 0.0M
2023-08-17 730.51 730.51 723.00 723.00 0.0M
2023-08-16 744.27 744.27 729.50 729.50 0.0M
2023-08-15 749.00 749.98 738.01 738.01 0.0M
2023-08-14 750.06 754.00 750.06 750.09 0.0M
2023-08-11 751.01 754.40 751.01 754.40 0.0M
2023-08-10 756.00 757.99 753.00 755.70 0.0M
2023-08-09 763.34 774.99 759.97 764.28 0.0M
2023-08-08 770.00 770.00 762.00 764.01 0.0M
2023-08-07 789.99 789.99 789.99 789.99 0.0M
2023-08-04 789.00 799.97 788.75 799.97 0.0M
2023-08-03 800.00 805.99 800.00 800.00 0.0M
2023-08-02 787.50 787.50 787.50 787.50 0.0M
2023-08-01 794.22 794.22 783.56 785.01 0.0M
2023-07-31 800.00 812.69 792.85 794.22 0.0M
2023-07-28 791.00 799.22 783.56 790.00 0.0M
2023-07-27 820.00 820.00 805.30 805.39 0.0M
2023-07-26 792.19 801.00 792.19 799.00 0.0M
2023-07-25 798.42 802.00 797.00 797.00 0.0M
2023-07-24 800.00 802.00 800.00 802.00 0.0M
2023-07-21 794.25 800.00 790.01 800.00 0.0M
2023-07-20 800.00 805.08 800.00 800.00 0.0M
2023-07-19 783.55 800.00 783.55 800.00 0.0M
2023-07-18 775.02 790.53 775.02 790.53 0.0M
2023-07-17 770.02 779.88 770.02 774.00 0.0M
2023-07-14 792.00 792.00 760.13 760.13 0.0M
2023-07-13 808.00 808.00 800.01 803.02 0.0M
2023-07-12 801.00 801.00 787.52 787.53 0.0M
2023-07-11 780.00 780.00 780.00 780.00 0.0M
2023-07-10 786.00 786.00 778.14 778.14 0.0M
2023-07-07 780.00 791.00 780.00 784.44 0.0M
2023-07-06 780.00 780.02 777.50 780.02 0.0M
2023-07-05 799.77 799.99 792.01 793.76 0.0M
2023-07-04 797.50 797.50 795.00 795.00 0.0M
2023-07-03 800.00 800.00 797.24 797.50 0.0M
2023-06-30 800.00 800.00 792.00 792.00 0.0M
2023-06-29 788.30 792.50 788.30 789.03 0.0M
2023-06-28 787.13 787.13 786.35 787.00 0.0M
2023-06-27 795.00 795.22 791.00 792.32 0.0M
2023-06-26 796.50 796.50 795.00 795.00 0.0M
2023-06-23 795.00 795.99 795.00 795.99 0.0M
2023-06-22 802.11 802.11 802.01 802.01 0.0M
2023-06-21 818.75 831.59 816.00 816.00 0.0M
2023-06-20 814.50 820.00 814.50 818.00 0.0M
2023-06-16 815.51 815.51 815.51 815.51 0.0M
2023-06-15 840.99 840.99 815.00 833.14 0.0M
2023-06-14 842.20 842.20 840.00 840.00 0.0M
2023-06-13 840.12 842.00 840.00 840.00 0.0M
2023-06-12 839.42 841.99 835.22 837.75 0.0M
2023-06-09 837.01 848.39 829.00 829.01 0.0M
2023-06-08 836.00 837.90 833.00 836.82 0.0M
2023-06-07 826.00 830.78 826.00 830.78 0.0M
2023-06-06 820.00 826.50 819.88 821.00 0.0M
2023-06-05 815.50 818.84 795.01 808.39 0.0M
2023-06-02 790.00 815.50 788.51 815.50 0.0M
2023-06-01 797.98 797.98 782.01 782.01 0.0M
2023-05-31 778.00 785.23 777.00 780.01 0.0M
2023-05-30 781.00 789.00 766.16 788.44 0.0M
2023-05-26 779.00 789.99 779.00 780.02 0.0M
2023-05-25 796.75 796.75 784.00 792.99 0.0M
2023-05-24 800.00 800.00 788.89 793.00 0.0M
2023-05-23 819.01 840.00 819.01 820.01 0.0M
2023-05-22 815.01 825.20 815.01 819.78 0.0M
2023-05-19 811.90 811.90 810.00 811.30 0.0M
2023-05-18 823.65 823.65 810.01 823.00 0.0M
2023-05-17 798.01 825.00 798.01 823.65 0.0M
2023-05-16 795.00 795.93 791.05 795.00 0.0M
2023-05-15 803.50 803.50 800.01 800.01 0.0M
2023-05-12 806.96 806.96 795.05 796.80 0.0M
2023-05-11 822.98 822.98 822.98 822.98 0.0M
2023-05-10 817.00 820.00 809.00 814.00 0.0M
2023-05-09 820.00 827.00 820.00 827.00 0.0M
2023-05-08 830.00 836.00 827.00 827.00 0.0M
2023-05-05 820.98 827.00 819.50 822.00 0.0M
2023-05-04 811.00 811.00 795.01 801.00 0.0M
2023-05-03 833.00 833.00 818.02 818.02 0.0M
2023-05-02 840.00 840.00 821.31 823.81 0.0M
2023-04-28 849.94 849.94 840.01 840.01 0.0M
2023-04-27 840.50 851.00 839.00 851.00 0.0M
2023-04-26 840.51 840.51 840.51 840.51 0.0M
2023-04-25 871.45 872.00 864.78 870.50 0.0M
2023-04-24 880.00 880.25 879.71 879.71 0.0M
2023-04-21 887.48 887.48 884.98 885.00 0.0M
2023-04-20 901.80 902.00 888.50 890.00 0.0M
2023-04-19 897.95 908.00 897.95 908.00 0.0M
2023-04-18 897.00 906.57 892.51 905.00 0.0M
2023-04-17 899.17 899.17 885.01 885.02 0.0M
2023-04-14 870.00 899.16 870.00 899.16 0.0M
2023-04-13 852.00 854.99 852.00 854.99 0.0M
2023-04-12 855.00 855.00 840.00 840.00 0.0M
2023-04-11 855.00 860.00 855.00 858.14 0.0M
2023-04-10 850.00 855.00 850.00 855.00 0.0M
2023-04-05 835.00 836.00 835.00 836.00 0.0M
2023-04-04 832.00 832.00 821.51 821.51 0.0M
2023-04-03 841.74 850.65 841.74 842.46 0.0M
2023-03-31 837.77 840.01 837.77 839.40 0.0M
2023-03-30 840.00 842.00 829.00 835.00 0.0M
2023-03-29 830.44 830.44 816.02 829.50 0.0M
2023-03-28 814.29 824.99 814.00 824.99 0.0M
2023-03-27 820.00 824.54 819.85 824.54 0.0M
2023-03-24 803.75 803.75 782.51 794.25 0.0M
2023-03-23 825.00 825.00 806.35 809.65 0.0M
2023-03-22 840.00 858.49 815.00 816.78 0.0M
2023-03-21 853.00 853.00 840.02 840.02 0.0M
2023-03-17 845.01 845.01 830.66 835.83 0.0M
2023-03-16 846.00 870.21 845.00 870.18 0.0M
2023-03-15 857.00 870.21 839.85 849.23 0.0M
2023-03-14 880.00 892.50 870.21 880.00 0.0M
2023-03-13 860.00 871.19 846.00 854.17 0.0M
2023-03-10 880.00 908.79 869.00 880.27 0.0M
2023-03-09 907.00 907.00 883.00 883.00 0.0M
2023-03-08 915.00 915.00 906.50 906.50 0.0M
2023-03-07 932.00 932.00 925.00 925.00 0.0M
2023-03-06 940.00 944.70 940.00 944.70 0.0M
2023-03-03 938.75 939.90 933.01 939.90 0.0M
2023-03-02 920.00 944.99 920.00 944.99 0.0M
2023-03-01 925.00 947.19 919.00 947.19 0.0M
2023-02-28 929.96 933.00 925.31 929.83 0.0M
2023-02-27 930.00 935.44 925.35 929.96 0.0M
2023-02-24 920.00 926.99 910.23 926.99 0.0M
2023-02-23 918.00 939.79 918.00 939.79 0.0M
2023-02-22 921.11 932.39 914.95 914.95 0.0M
2023-02-21 930.00 930.00 912.00 924.99 0.0M
2023-02-17 966.99 966.99 940.00 949.42 0.0M
2023-02-16 955.00 957.00 955.00 957.00 0.0M
2023-02-15 944.01 966.99 944.01 964.48 0.0M
2023-02-14 944.00 963.99 944.00 954.40 0.0M
2023-02-13 950.00 959.99 944.30 948.20 0.0M
2023-02-10 933.85 933.85 921.02 921.02 0.0M
2023-02-09 961.00 961.00 939.95 954.99 0.0M
2023-02-08 974.99 974.99 960.01 974.99 0.0M
2023-02-07 959.96 979.99 959.96 979.99 0.0M
2023-02-03 962.32 977.89 959.95 977.89 0.0M
2023-02-02 967.00 990.99 961.02 967.00 0.0M
2023-02-01 970.00 984.99 959.51 960.03 0.0M
2023-01-31 986.06 986.06 977.00 980.50 0.0M
2023-01-30 974.00 978.00 964.02 974.70 0.0M
2023-01-27 974.00 977.10 972.14 974.00 0.0M
2023-01-26 975.00 984.90 959.51 981.61 0.0M
2023-01-25 959.80 973.50 954.81 973.50 0.0M
2023-01-24 975.00 975.00 970.00 971.99 0.0M
2023-01-23 967.00 983.98 967.00 975.00 0.0M
2023-01-20 940.01 959.50 940.01 957.00 0.0M
2023-01-19 921.00 939.99 921.00 939.99 0.0M
2023-01-18 945.00 945.00 920.01 936.98 0.0M
2023-01-17 950.00 954.99 936.00 937.25 0.0M
2023-01-16 938.00 938.00 938.00 938.00 0.0M
2023-01-13 920.00 947.19 910.21 930.00 0.0M
2023-01-12 924.99 931.22 919.36 921.24 0.0M
2023-01-11 916.66 922.60 915.00 917.82 0.0M
2023-01-10 915.00 915.00 915.00 915.00 0.0M
2023-01-09 920.15 926.65 911.01 911.01 0.0M
2023-01-06 902.75 916.19 902.75 910.00 0.0M
2023-01-05 905.00 905.00 899.00 902.75 0.2M
2023-01-04 895.01 923.99 887.51 906.32 0.2M
2023-01-03 894.55 916.99 883.32 883.68 0.0M