Gruma SAB de CV

GPAGF
🏛️ メキシコ →
341.61
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
2023-12-29 313.88 313.89 310.00 311.14 0.0M
2023-12-28 316.70 319.32 310.49 312.51 0.1M
2023-12-27 316.27 317.76 314.25 316.65 0.1M
2023-12-26 316.83 316.83 312.55 314.97 0.0M
2023-12-22 315.90 317.00 311.12 312.29 0.0M
2023-12-21 310.70 317.15 309.12 316.67 0.1M
2023-12-20 317.98 319.50 306.28 306.77 0.2M
2023-12-19 317.73 317.81 311.52 314.15 0.2M
2023-12-18 310.42 317.24 309.21 315.55 0.1M
2023-12-15 312.14 313.96 306.87 309.04 0.4M
2023-12-14 314.46 314.46 304.78 312.18 0.3M
2023-12-13 317.54 317.54 309.11 311.21 0.2M
2023-12-11 320.00 321.12 316.06 316.81 0.1M
2023-12-08 322.14 323.06 320.52 321.18 0.1M
2023-12-07 322.96 328.50 320.44 321.81 0.1M
2023-12-06 316.56 325.47 313.79 321.81 0.2M
2023-12-05 316.00 319.95 310.33 318.80 0.1M
2023-12-04 319.55 322.52 316.37 317.14 0.1M
2023-12-01 321.06 322.01 315.02 318.95 0.2M
2023-11-30 326.99 332.10 320.35 321.88 0.1M
2023-11-29 324.30 326.23 317.39 321.54 0.1M
2023-11-28 329.95 329.95 324.04 324.97 0.1M
2023-11-27 330.83 333.64 325.28 328.02 0.1M
2023-11-24 329.93 337.67 328.91 334.86 0.1M
2023-11-23 325.66 331.00 325.66 329.67 0.1M
2023-11-22 325.32 326.48 322.92 325.65 0.2M
2023-11-21 319.05 328.45 319.05 326.55 0.2M
2023-11-17 322.52 326.84 322.52 324.45 0.2M
2023-11-16 325.07 326.62 321.02 323.15 0.2M
2023-11-15 318.83 328.76 318.83 326.75 0.2M
2023-11-14 313.72 320.47 312.51 318.78 0.2M
2023-11-13 319.75 321.58 311.32 312.21 0.1M
2023-11-10 324.76 326.49 319.51 320.77 0.1M
2023-11-09 317.64 325.30 317.56 324.64 0.1M
2023-11-08 321.08 321.08 317.00 318.47 0.1M
2023-11-07 320.96 326.19 318.00 319.68 0.1M
2023-11-06 312.82 327.02 305.02 322.38 0.1M
2023-11-03 316.80 325.94 311.33 314.63 0.2M
2023-11-01 314.08 322.00 312.85 317.11 0.2M
2023-10-31 309.73 321.21 309.73 313.73 0.2M
2023-10-30 318.00 329.79 314.01 315.41 0.2M
2023-10-27 320.49 322.22 317.07 317.90 0.2M
2023-10-26 305.00 322.78 304.95 321.67 0.2M
2023-10-25 299.92 304.50 297.46 303.86 0.2M
2023-10-24 294.98 299.61 292.76 298.30 0.1M
2023-10-23 286.95 295.00 285.51 292.94 0.1M
2023-10-20 286.94 288.85 281.19 287.87 0.2M
2023-10-19 291.44 294.00 284.11 284.65 0.2M
2023-10-18 295.50 296.52 286.50 291.05 0.1M
2023-10-17 290.50 295.54 285.56 294.85 0.1M
2023-10-16 285.98 291.50 285.30 290.59 0.0M
2023-10-13 291.45 291.45 284.50 285.98 0.1M
2023-10-12 283.71 292.08 278.12 290.07 0.2M
2023-10-11 285.63 289.00 282.51 285.14 0.2M
2023-10-10 282.15 287.60 282.15 284.41 0.1M
2023-10-09 285.00 285.63 281.09 282.99 0.1M
2023-10-06 288.29 288.50 283.14 285.65 0.1M
2023-10-05 286.41 290.21 283.00 288.21 0.2M
2023-10-04 290.45 291.00 286.56 287.84 0.0M
2023-10-03 293.10 294.77 290.20 291.13 0.1M
2023-10-02 298.08 298.08 290.55 293.54 0.2M
2023-09-29 297.36 301.33 292.00 298.48 0.1M
2023-09-28 302.04 302.09 295.54 297.31 0.0M
2023-09-27 308.01 308.80 300.36 303.25 0.4M
2023-09-26 305.06 309.40 305.00 308.73 0.2M
2023-09-25 305.05 307.55 303.13 305.62 0.1M
2023-09-22 299.67 307.09 299.40 303.97 0.1M
2023-09-21 294.70 299.99 292.04 299.54 0.1M
2023-09-20 290.04 297.03 289.83 293.70 0.1M
2023-09-19 288.68 292.18 284.35 289.35 0.1M
2023-09-18 281.64 290.72 281.64 290.14 0.1M
2023-09-15 286.00 287.27 281.30 284.70 0.2M
2023-09-14 284.00 289.31 280.99 287.43 0.1M
2023-09-13 284.10 285.24 279.85 280.94 0.1M
2023-09-12 295.90 295.90 284.10 284.90 0.1M
2023-09-11 286.82 292.07 286.50 290.08 0.0M
2023-09-08 286.73 289.88 285.15 286.82 0.0M
2023-09-07 290.00 293.16 284.35 292.22 0.1M
2023-09-06 285.20 289.66 284.01 288.79 0.1M
2023-09-05 287.23 288.36 282.96 285.19 0.1M
2023-09-04 291.98 291.98 287.00 290.31 0.0M
2023-09-01 287.33 291.05 286.07 290.49 0.0M
2023-08-31 294.03 295.15 281.16 284.63 0.4M
2023-08-30 295.32 301.45 295.05 295.77 0.1M
2023-08-29 290.18 298.59 290.18 298.05 0.1M
2023-08-28 288.00 296.50 288.00 293.27 0.1M
2023-08-25 287.00 296.29 286.01 294.01 0.1M
2023-08-24 287.54 293.39 287.38 290.40 0.1M
2023-08-23 284.04 290.86 282.22 290.02 0.1M
2023-08-22 282.04 285.18 280.30 284.14 0.1M
2023-08-21 282.00 284.48 279.00 280.57 0.1M
2023-08-18 283.90 284.53 276.21 282.61 0.2M
2023-08-17 293.51 293.75 281.70 284.53 0.3M
2023-08-16 295.98 298.01 294.34 296.38 0.1M
2023-08-15 295.09 296.99 291.60 295.69 0.1M
2023-08-14 299.02 299.94 291.78 294.96 0.1M
2023-08-11 293.00 303.29 293.00 298.80 0.1M
2023-08-10 297.88 298.94 293.90 295.64 0.1M
2023-08-09 292.00 299.18 291.10 297.91 0.1M
2023-08-08 294.22 294.72 291.14 292.37 0.0M
2023-08-07 290.24 296.44 288.63 293.81 0.0M
2023-08-04 289.28 292.76 284.22 290.93 0.1M
2023-08-03 291.82 292.74 286.41 289.12 0.2M
2023-08-02 297.50 297.50 289.72 291.85 0.2M
2023-08-01 298.97 303.73 298.00 298.46 0.1M
2023-07-31 296.45 301.46 294.98 300.38 0.2M
2023-07-28 294.68 297.89 294.68 295.93 0.1M
2023-07-27 296.95 296.95 290.77 294.68 0.1M
2023-07-26 296.68 298.67 292.33 297.31 0.1M
2023-07-25 290.06 298.00 288.74 296.12 0.1M
2023-07-24 292.15 292.15 285.10 289.89 0.1M
2023-07-21 290.68 296.00 290.68 293.48 0.1M
2023-07-20 285.79 294.50 285.79 292.15 0.2M
2023-07-19 291.65 292.55 284.40 285.07 0.1M
2023-07-18 289.51 294.68 286.53 291.76 0.1M
2023-07-17 289.73 291.00 286.26 288.99 0.1M
2023-07-14 293.26 293.72 289.19 291.17 0.1M
2023-07-13 292.10 296.00 289.54 293.76 0.2M
2023-07-12 286.26 292.89 285.74 292.00 0.4M
2023-07-11 283.59 288.10 278.30 287.22 0.1M
2023-07-10 278.46 284.96 278.46 283.14 0.1M
2023-07-07 279.00 280.40 276.04 279.04 0.1M
2023-07-06 285.50 285.50 277.10 280.90 0.1M
2023-07-05 282.40 287.88 279.72 285.04 0.2M
2023-07-04 281.00 286.91 281.00 282.85 0.0M
2023-07-03 274.01 282.98 274.01 280.46 0.1M
2023-06-30 270.71 279.07 268.47 274.78 0.2M
2023-06-29 268.84 271.82 268.07 270.87 0.1M
2023-06-28 271.04 273.00 266.00 269.62 0.1M
2023-06-27 268.65 274.98 268.02 272.17 0.1M
2023-06-26 270.01 272.95 266.51 267.96 0.1M
2023-06-23 273.16 273.95 268.54 269.63 0.1M
2023-06-22 273.10 275.63 272.10 273.40 0.0M
2023-06-21 273.93 275.99 272.22 273.38 0.0M
2023-06-20 275.45 278.64 273.50 275.42 0.1M
2023-06-19 276.67 276.98 274.13 275.86 0.0M
2023-06-16 273.00 281.41 273.00 276.89 0.1M
2023-06-15 276.39 279.99 274.07 275.13 0.1M
2023-06-14 274.23 278.96 273.50 275.91 0.2M
2023-06-13 274.70 276.01 272.12 273.49 0.1M
2023-06-12 278.47 279.98 273.73 274.63 0.1M
2023-06-09 278.70 279.90 277.17 278.37 0.2M
2023-06-08 274.76 278.47 274.76 277.95 0.1M
2023-06-07 273.90 276.90 271.39 273.81 0.1M
2023-06-06 268.67 276.36 267.03 274.23 0.2M
2023-06-05 267.00 271.01 266.62 268.73 0.1M
2023-06-02 266.78 270.68 266.78 267.30 0.2M
2023-06-01 272.21 272.21 264.62 267.01 0.2M
2023-05-31 277.10 277.10 265.19 271.88 0.5M
2023-05-30 274.89 279.37 271.08 277.09 0.3M
2023-05-29 274.30 277.95 273.19 274.11 0.1M
2023-05-26 263.58 279.94 262.73 276.13 0.4M
2023-05-25 263.52 268.20 261.65 262.80 0.1M
2023-05-24 263.22 265.00 257.35 262.18 0.4M
2023-05-23 265.89 270.12 261.86 263.15 0.2M
2023-05-22 271.60 274.50 265.01 266.38 0.3M
2023-05-19 275.17 278.56 271.22 272.45 0.1M
2023-05-18 274.48 277.23 272.06 276.00 0.2M
2023-05-17 276.04 277.82 273.04 273.54 0.2M
2023-05-16 277.80 279.30 275.07 275.78 0.1M
2023-05-15 278.01 278.64 275.30 277.69 0.1M
2023-05-12 277.02 280.70 276.10 278.18 0.0M
2023-05-11 278.95 279.90 276.13 277.27 0.1M
2023-05-10 279.38 281.85 277.81 278.57 0.1M
2023-05-09 282.16 282.16 278.20 279.41 0.1M
2023-05-08 283.50 286.41 281.17 281.64 0.1M
2023-05-05 283.69 286.96 282.95 285.09 0.2M
2023-05-04 282.53 284.33 278.91 283.63 0.1M
2023-05-03 278.27 285.39 278.27 282.03 0.2M
2023-05-02 280.50 280.50 273.96 278.49 0.2M
2023-04-28 279.56 283.05 278.76 281.43 0.2M
2023-04-27 270.20 282.15 268.60 281.73 0.1M
2023-04-26 265.00 274.33 261.63 269.00 0.2M
2023-04-25 260.60 264.75 259.90 263.92 0.1M
2023-04-24 262.00 263.85 257.66 259.94 0.1M
2023-04-21 263.92 263.92 258.62 262.16 0.0M
2023-04-20 258.00 265.84 258.00 263.15 0.1M
2023-04-19 259.81 259.81 253.59 256.54 0.1M
2023-04-18 256.76 264.85 256.47 259.48 0.1M
2023-04-17 258.00 258.26 255.32 256.76 0.2M
2023-04-14 264.38 264.39 257.05 257.81 0.1M
2023-04-13 266.99 274.45 263.75 265.71 0.2M
2023-04-12 266.45 272.14 265.80 267.12 0.1M
2023-04-11 269.81 272.39 264.41 267.59 0.1M
2023-04-10 268.72 270.00 266.68 269.32 0.0M
2023-04-05 265.95 269.95 265.00 266.65 0.0M
2023-04-04 268.18 271.11 265.68 266.92 0.0M
2023-04-03 266.96 270.12 263.86 268.81 0.0M
2023-03-31 268.13 275.63 264.44 265.84 0.2M
2023-03-30 260.61 268.87 258.52 268.15 0.1M
2023-03-29 254.95 261.31 254.85 260.19 0.1M
2023-03-28 251.90 256.82 251.90 256.37 0.1M
2023-03-27 252.57 254.23 250.63 253.11 0.1M
2023-03-24 251.05 254.92 249.60 252.19 0.1M
2023-03-23 257.82 259.60 250.24 251.28 0.2M
2023-03-22 257.50 260.90 255.65 258.05 0.0M
2023-03-21 259.00 262.01 257.40 257.88 0.1M
2023-03-17 262.55 264.98 257.89 258.76 0.4M
2023-03-16 260.07 265.90 258.59 262.43 0.1M
2023-03-15 265.25 267.00 259.45 260.25 0.1M
2023-03-14 263.57 270.50 261.55 267.01 0.1M
2023-03-13 260.77 271.67 258.45 263.54 0.1M
2023-03-10 262.78 264.79 259.22 259.70 0.0M
2023-03-09 263.24 266.80 261.66 263.25 0.1M
2023-03-08 260.64 266.98 260.63 262.61 0.0M
2023-03-07 268.00 268.32 261.45 262.64 0.0M
2023-03-06 272.85 275.11 267.11 268.91 0.0M
2023-03-03 269.57 282.28 269.57 276.31 0.1M
2023-03-02 266.97 272.98 262.81 268.81 0.1M
2023-03-01 268.41 273.15 264.99 267.63 0.1M
2023-02-28 267.79 271.29 264.35 268.21 0.1M
2023-02-27 264.43 270.00 261.36 268.83 0.1M
2023-02-24 262.99 266.82 256.10 265.06 0.1M
2023-02-23 259.00 264.64 257.00 259.92 0.2M
2023-02-22 252.20 256.59 251.83 255.57 0.1M
2023-02-21 255.01 255.96 253.50 253.90 0.1M
2023-02-20 252.20 255.60 252.20 255.01 0.0M
2023-02-17 253.08 255.64 250.00 254.21 0.1M
2023-02-16 252.48 254.19 248.65 252.94 0.1M
2023-02-15 247.06 253.06 246.00 252.48 0.1M
2023-02-14 246.79 248.95 243.36 246.79 0.1M
2023-02-13 246.69 251.91 246.64 248.05 0.1M
2023-02-10 251.07 251.07 245.00 245.88 0.1M
2023-02-09 257.23 259.60 249.20 251.07 0.1M
2023-02-08 264.02 266.62 254.00 256.44 0.2M
2023-02-07 268.82 270.49 263.78 264.65 0.1M
2023-02-03 268.08 273.55 268.08 269.57 0.1M
2023-02-02 274.45 277.90 268.06 271.48 0.0M
2023-02-01 271.51 277.39 268.95 276.54 0.2M
2023-01-31 273.81 275.57 272.02 273.89 0.1M
2023-01-30 276.50 278.47 273.34 274.97 0.0M
2023-01-27 281.49 283.70 275.05 276.49 0.1M
2023-01-26 274.50 283.39 274.50 282.67 0.1M
2023-01-25 275.33 275.94 271.76 274.29 0.1M
2023-01-24 276.00 277.41 272.22 274.59 0.1M
2023-01-23 275.00 276.66 272.37 275.04 0.1M
2023-01-20 274.95 277.45 271.79 273.71 0.1M
2023-01-19 273.00 278.26 271.92 274.37 0.1M
2023-01-18 270.73 274.06 269.41 271.19 0.1M
2023-01-17 275.62 275.66 268.75 269.65 0.1M
2023-01-16 267.88 275.85 266.91 275.08 0.0M
2023-01-13 267.80 270.00 266.19 267.93 0.1M
2023-01-12 271.00 273.90 266.54 267.80 0.1M
2023-01-11 269.76 281.28 269.37 270.59 0.1M
2023-01-10 268.84 271.82 267.21 270.43 0.0M
2023-01-09 264.31 269.14 264.30 267.27 0.1M
2023-01-06 263.20 268.22 260.10 265.47 0.0M
2023-01-05 262.81 265.06 260.49 263.48 0.0M
2023-01-04 260.40 265.20 260.14 261.37 0.1M
2023-01-03 264.66 265.00 259.93 260.76 0.1M
2023-01-02 265.90 265.90 260.75 264.66 0.0M