Gentera SAB de CV

GENTERA
🏛️ メキシコ →
46.56
最終更新: 2025-09-25
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
2025-09-25 47.55 47.60 46.22 46.56 0.5M
2025-09-24 49.34 49.85 47.11 47.24 0.5M
2025-09-23 50.55 51.78 49.14 49.60 0.9M
2025-09-22 48.86 51.30 48.86 50.72 0.4M
2025-09-21 48.29 49.50 47.02 49.33 0.3M
2025-09-18 49.06 49.89 48.00 48.29 0.5M
2025-09-17 48.32 49.41 47.50 48.96 0.4M
2025-09-15 45.49 46.41 45.49 45.96 0.1M
2025-09-12 45.71 45.84 44.77 45.30 0.3M
2025-09-11 46.58 46.91 45.39 45.54 0.3M
2025-09-10 45.83 46.91 45.83 46.31 0.3M
2025-09-09 45.65 46.05 45.14 45.71 0.2M
2025-09-08 45.97 46.00 45.35 45.79 0.3M
2025-09-05 46.40 46.62 45.46 45.60 0.2M
2025-09-04 46.43 47.64 45.63 45.84 0.3M
2025-09-03 45.68 47.38 45.25 46.67 0.4M
2025-09-02 45.21 46.00 44.48 45.91 0.3M
2025-09-01 46.54 46.54 44.51 45.31 0.1M
2025-08-29 44.80 46.15 44.14 45.60 0.3M
2025-08-28 42.91 45.14 42.46 45.03 0.5M
2025-08-27 42.52 43.25 41.54 43.13 0.5M
2025-08-26 42.52 42.62 41.87 42.47 0.2M
2025-08-25 42.92 43.29 42.10 42.22 0.2M
2025-08-22 43.00 43.47 42.50 42.87 0.2M
2025-08-21 42.79 43.21 42.27 43.13 0.3M
2025-08-20 42.27 42.79 42.05 42.54 0.3M
2025-08-19 42.51 43.11 42.11 42.36 0.2M
2025-08-18 43.50 43.65 42.85 43.18 0.2M
2025-08-15 42.48 43.75 42.48 43.48 0.2M
2025-08-14 42.71 42.71 41.61 42.36 0.5M
2025-08-13 42.99 43.31 42.61 43.17 0.4M
2025-08-12 42.00 42.98 42.00 42.81 0.6M
2025-08-11 42.55 42.89 41.49 42.34 0.5M
2025-08-08 43.16 43.20 42.20 42.50 0.4M
2025-08-07 43.21 43.30 42.70 42.83 0.4M
2025-08-06 43.00 43.47 42.43 43.07 0.6M
2025-08-05 41.79 43.02 41.79 42.92 0.9M
2025-08-04 42.72 42.74 40.31 42.02 0.9M
2025-08-01 42.84 43.28 41.60 42.52 0.7M
2025-07-31 43.89 44.08 42.44 42.63 0.9M
2025-07-30 46.12 47.38 43.67 43.88 0.9M
2025-07-29 45.43 46.92 44.51 46.00 1.5M
2025-07-28 43.60 45.71 43.23 45.40 0.8M
2025-07-25 44.53 45.99 41.85 43.62 1.5M
2025-07-24 41.60 44.93 41.60 44.68 0.8M
2025-07-23 40.00 41.77 39.42 41.70 0.6M
2025-07-22 41.82 41.82 39.81 40.07 0.5M
2025-07-21 42.67 43.30 41.80 42.04 0.2M
2025-07-18 42.63 42.69 41.80 42.41 0.1M
2025-07-17 41.65 42.85 41.55 42.60 0.4M
2025-07-16 42.79 43.16 41.31 41.50 0.6M
2025-07-15 42.50 43.05 42.22 42.99 0.3M
2025-07-14 41.85 42.58 41.33 42.43 0.4M
2025-07-11 41.55 42.28 41.18 41.75 0.3M
2025-07-10 42.50 42.50 41.14 41.52 0.3M
2025-07-09 41.60 43.27 41.60 43.17 0.5M
2025-07-08 40.81 41.75 40.21 41.60 0.4M
2025-07-07 41.20 41.55 40.20 40.61 0.3M
2025-07-04 42.15 42.15 41.21 41.25 0.1M
2025-07-03 41.44 42.84 41.23 42.64 0.7M
2025-07-02 42.63 42.63 40.90 41.08 0.7M
2025-07-01 39.82 42.04 39.53 41.91 0.6M
2025-06-30 41.51 41.78 40.00 40.09 1.2M
2025-06-27 39.95 41.77 39.95 41.51 0.5M
2025-06-26 39.40 40.38 39.00 40.16 0.8M
2025-06-25 39.32 39.54 38.86 39.18 0.6M
2025-06-24 37.96 39.39 37.96 39.14 1.4M
2025-06-23 37.88 38.75 37.40 37.96 0.5M
2025-06-20 38.90 39.21 37.74 37.98 1.7M
2025-06-19 39.11 39.11 38.75 38.80 0.0M
2025-06-18 39.47 39.47 38.75 38.92 0.8M
2025-06-17 39.68 40.28 39.17 39.33 0.8M
2025-06-16 39.61 40.55 39.21 39.49 0.6M
2025-06-13 40.74 41.06 39.63 39.80 0.5M
2025-06-12 40.60 41.20 40.51 41.01 0.4M
2025-06-11 41.90 43.15 40.61 40.83 0.7M
2025-06-10 40.09 41.45 39.75 41.30 0.6M
2025-06-09 40.07 40.60 39.65 40.39 0.2M
2025-06-06 39.69 40.22 38.94 40.07 0.5M
2025-06-05 38.46 39.53 38.37 39.40 0.6M
2025-06-04 38.30 38.88 38.30 38.66 0.2M
2025-06-03 38.40 38.70 38.34 38.55 0.2M
2025-06-02 38.10 38.86 38.10 38.44 0.6M
2025-05-30 37.82 38.45 37.70 38.22 0.8M
2025-05-29 38.52 38.70 37.82 38.00 0.4M
2025-05-28 37.86 38.75 37.84 38.53 0.7M
2025-05-27 37.58 38.42 37.31 37.91 0.4M
2025-05-26 38.04 38.33 37.43 37.53 0.1M
2025-05-23 37.93 38.00 37.54 37.86 0.1M
2025-05-22 38.44 38.84 37.73 38.24 0.5M
2025-05-21 38.88 38.88 37.87 38.22 0.4M
2025-05-20 39.47 39.54 38.55 38.91 0.7M
2025-05-19 37.50 39.94 37.20 39.47 0.8M
2025-05-16 38.33 38.55 37.85 38.02 0.7M
2025-05-15 37.70 38.60 36.89 38.14 0.9M
2025-05-14 38.09 38.49 37.92 38.17 0.5M
2025-05-13 37.60 38.40 37.33 38.09 0.9M
2025-05-12 37.51 37.69 36.42 36.95 0.6M
2025-05-09 37.68 38.27 36.79 36.91 0.3M
2025-05-08 38.10 39.00 37.15 37.48 0.9M
2025-05-07 36.69 38.70 36.43 38.22 1.8M
2025-05-06 34.92 36.53 34.92 36.33 0.8M
2025-05-05 35.19 35.19 34.14 34.73 0.2M
2025-05-02 34.11 35.24 34.11 35.02 1.1M
2025-04-30 33.61 34.50 32.93 34.24 1.0M
2025-04-29 34.34 35.00 33.80 33.97 0.7M
2025-04-28 34.13 34.49 33.79 34.17 0.4M
2025-04-25 34.72 35.00 33.63 34.00 0.8M
2025-04-24 34.37 36.99 34.37 34.91 1.8M
2025-04-23 32.64 34.39 32.40 33.97 0.6M
2025-04-22 30.90 32.58 30.90 32.41 0.3M
2025-04-21 30.56 31.25 30.56 31.06 0.7M
2025-04-16 30.61 31.27 30.54 30.86 0.2M
2025-04-15 30.78 30.90 30.35 30.62 0.3M
2025-04-14 30.53 31.54 30.13 30.70 0.4M
2025-04-11 30.09 30.99 30.09 30.37 0.4M
2025-04-10 31.50 31.67 30.85 30.99 0.7M
2025-04-09 29.82 31.87 29.00 31.42 1.1M
2025-04-08 30.12 30.50 28.96 29.45 0.7M
2025-04-07 30.10 31.02 28.78 29.45 0.7M
2025-04-04 32.11 32.96 30.71 31.25 0.7M
2025-04-03 32.44 33.77 32.44 33.16 0.9M
2025-04-02 33.04 33.33 32.61 32.86 0.8M
2025-04-01 31.44 33.43 31.44 33.04 1.8M
2025-03-31 32.60 32.60 31.18 31.53 0.6M
2025-03-28 31.67 32.65 30.81 32.51 2.4M
2025-03-27 31.93 32.03 31.62 31.81 1.9M
2025-03-26 32.61 32.61 31.63 31.94 1.2M
2025-03-25 31.81 33.10 31.81 32.67 1.4M
2025-03-24 30.41 31.79 30.41 31.68 0.9M
2025-03-21 30.93 31.21 30.18 30.34 1.4M
2025-03-20 30.32 31.01 30.23 30.91 0.6M
2025-03-19 30.86 31.01 30.58 30.66 0.6M
2025-03-18 29.33 31.10 29.33 31.02 0.8M
2025-03-14 30.16 30.28 28.66 29.33 0.7M
2025-03-13 29.49 30.41 29.32 30.24 0.6M
2025-03-12 28.35 29.72 28.35 29.44 0.8M
2025-03-11 28.44 28.58 27.59 28.19 0.8M
2025-03-10 28.80 28.80 27.90 28.48 0.6M
2025-03-07 28.99 28.99 28.41 28.66 0.4M
2025-03-06 28.68 29.23 28.05 28.78 0.5M
2025-03-05 28.90 28.90 27.94 28.60 0.6M
2025-03-04 29.04 29.19 27.77 28.70 0.7M
2025-03-03 28.00 29.74 28.00 29.28 0.4M
2025-02-28 29.90 29.90 28.32 28.52 0.9M
2025-02-27 29.44 30.60 29.44 30.29 0.5M
2025-02-26 29.30 29.62 28.65 29.14 0.3M
2025-02-25 29.90 30.14 28.89 29.06 0.5M
2025-02-24 29.88 30.50 29.58 30.04 0.3M
2025-02-21 30.73 30.86 29.84 30.04 0.4M
2025-02-20 30.55 31.20 30.24 30.38 0.5M
2025-02-19 30.93 31.20 30.20 30.30 0.4M
2025-02-18 29.69 31.17 29.69 31.10 1.0M
2025-02-17 29.21 29.75 28.55 29.69 0.2M
2025-02-14 28.70 29.83 28.61 29.55 0.7M
2025-02-13 28.00 28.74 27.97 28.60 0.3M
2025-02-12 28.24 28.38 27.79 27.85 0.3M
2025-02-11 28.28 28.57 27.85 28.18 0.2M
2025-02-10 28.76 28.80 28.28 28.38 0.2M
2025-02-07 28.25 28.83 28.17 28.46 0.1M
2025-02-06 28.51 28.51 27.78 27.99 0.4M
2025-02-05 28.47 28.81 28.25 28.39 0.3M
2025-02-04 27.46 28.46 27.46 28.32 0.5M
2025-01-31 28.54 28.54 26.87 27.19 0.7M
2025-01-30 28.40 29.04 28.40 28.68 0.4M
2025-01-29 28.45 29.20 28.03 28.29 0.7M
2025-01-28 28.39 28.75 27.95 28.07 0.4M
2025-01-27 27.66 28.55 27.64 28.45 0.6M
2025-01-24 26.60 27.92 26.52 27.82 0.5M
2025-01-23 26.12 26.96 25.96 26.65 0.6M
2025-01-22 26.80 27.25 26.26 26.35 0.2M
2025-01-21 26.50 27.29 26.50 26.80 0.1M
2025-01-20 26.15 26.54 26.15 26.38 0.0M
2025-01-17 25.61 26.47 25.61 26.06 0.1M
2025-01-16 26.31 27.28 25.61 25.74 0.9M
2025-01-15 25.59 26.35 25.34 26.30 0.4M
2025-01-14 24.50 26.04 24.40 25.81 0.4M
2025-01-13 23.70 24.84 23.52 24.63 0.3M
2025-01-10 24.13 24.30 23.61 23.83 1.5M
2025-01-09 24.34 25.03 24.21 24.44 0.2M
2025-01-08 24.76 24.76 23.71 24.08 0.1M
2025-01-07 23.88 24.99 23.82 24.69 0.4M
2025-01-06 23.48 24.00 23.26 23.70 0.4M
2025-01-03 23.86 24.08 23.40 23.56 0.2M
2025-01-02 24.30 24.30 23.67 23.78 0.2M