Citigroup

C
🏛️ メキシコ →
1,886.28
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
2022-12-30 876.01 882.90 876.01 879.88 0.0M
2022-12-29 879.00 879.00 879.00 879.00 0.0M
2022-12-28 862.50 867.00 860.00 867.92 0.0M
2022-12-27 855.00 855.00 855.00 858.01 0.0M
2022-12-26 857.90 857.90 857.90 857.90 0.0M
2022-12-23 857.35 857.35 856.00 857.90 0.0M
2022-12-22 859.00 859.00 845.00 847.01 0.0M
2022-12-21 884.00 884.00 879.00 871.01 0.0M
2022-12-20 874.00 874.00 867.00 867.77 0.0M
2022-12-19 869.00 875.00 862.00 866.00 0.0M
2022-12-16 875.00 875.00 870.00 870.15 0.0M
2022-12-15 880.00 880.00 877.00 885.00 0.0M
2022-12-14 920.01 922.00 900.00 900.00 0.0M
2022-12-13 935.00 940.00 907.21 921.60 0.0M
2022-12-09 890.00 890.00 888.85 894.45 0.0M
2022-12-08 874.00 875.07 874.00 874.95 0.0M
2022-12-07 877.94 879.75 877.94 877.88 0.0M
2022-12-06 875.00 885.00 875.00 885.00 0.0M
2022-12-05 915.00 915.00 897.00 899.00 0.0M
2022-12-02 913.00 913.00 913.00 913.00 0.0M
2022-12-01 932.38 932.38 932.38 932.38 0.0M
2022-11-30 901.00 927.10 901.00 915.01 0.0M
2022-11-29 907.01 907.01 907.01 907.01 0.0M
2022-11-28 915.00 915.33 900.00 899.76 0.0M
2022-11-25 933.00 933.00 933.00 934.00 0.0M
2022-11-24 926.01 926.01 926.01 915.04 0.0M
2022-11-23 949.00 949.00 940.00 926.01 0.0M
2022-11-22 973.00 973.00 955.00 943.36 0.0M
2022-11-18 950.99 950.99 939.70 950.00 0.0M
2022-11-17 921.75 936.40 921.75 929.01 0.0M
2022-11-16 935.00 935.00 930.00 930.88 0.0M
2022-11-15 953.00 953.00 949.10 951.99 0.0M
2022-11-14 969.00 969.00 951.00 951.00 0.0M
2022-11-11 955.00 985.00 955.00 980.00 0.0M
2022-11-10 915.00 941.00 915.00 919.81 0.0M
2022-11-09 893.25 893.25 886.56 884.73 0.0M
2022-11-08 900.00 901.00 895.00 900.00 0.0M
2022-11-07 900.00 900.00 882.11 882.50 0.0M
2022-11-04 880.00 880.00 880.00 861.01 0.0M
2022-11-03 910.20 910.20 876.01 876.01 0.0M
2022-11-01 914.00 916.00 913.85 895.41 0.0M
2022-10-31 910.00 912.00 909.85 910.69 0.0M
2022-10-28 910.01 910.01 910.01 910.01 0.0M
2022-10-27 912.00 921.00 902.00 902.00 0.0M
2022-10-26 903.00 912.00 903.00 906.77 0.0M
2022-10-25 894.99 903.52 894.99 903.52 0.0M
2022-10-24 886.00 886.00 880.00 893.99 0.0M
2022-10-21 870.09 882.80 861.00 885.57 0.0M
2022-10-20 880.00 880.00 861.00 861.00 0.0M
2022-10-19 884.50 884.50 869.75 870.00 0.0M
2022-10-18 887.50 900.20 876.00 893.99 0.0M
2022-10-17 850.85 875.00 850.85 881.99 0.0M
2022-10-14 871.00 888.03 869.42 871.00 0.0M
2022-10-13 812.30 860.00 812.30 857.85 0.0M
2022-10-12 814.50 825.00 814.50 819.38 0.0M
2022-10-11 815.00 820.00 815.00 819.85 0.0M
2022-10-10 835.00 835.00 831.50 830.95 0.0M
2022-10-07 849.50 851.00 843.00 842.00 0.0M
2022-10-06 900.00 900.00 864.00 877.63 0.0M
2022-10-05 876.31 876.31 870.00 894.59 0.0M
2022-10-04 883.00 890.00 883.00 884.39 0.0M
2022-10-03 845.00 857.59 838.50 864.28 0.0M
2022-09-30 861.00 861.00 840.00 840.13 0.0M
2022-09-29 859.00 859.00 850.00 867.99 0.0M
2022-09-28 880.00 880.00 875.00 875.08 0.0M
2022-09-27 863.10 863.10 863.10 862.50 0.0M
2022-09-26 874.72 880.00 870.50 884.89 0.0M
2022-09-23 895.00 895.00 878.00 886.94 0.0M
2022-09-22 920.00 920.00 905.00 910.50 0.0M
2022-09-21 940.00 946.00 934.00 931.39 0.0M
2022-09-20 950.04 952.00 938.71 943.99 0.0M
2022-09-19 959.66 959.66 959.66 960.01 0.0M
2022-09-15 979.59 979.59 979.59 979.59 0.0M
2022-09-14 963.80 963.80 963.80 979.58 0.0M
2022-09-13 993.55 993.55 993.55 993.55 0.0M
2022-09-12 1,010.00 1,012.00 1,010.00 1,009.98 0.0M
2022-09-09 1,013.00 1,016.00 1,013.00 1,010.24 0.0M
2022-09-08 995.00 995.00 985.00 990.00 0.0M
2022-09-07 972.05 972.05 972.05 972.00 0.0M
2022-09-06 964.00 964.00 964.00 960.03 0.0M
2022-09-05 980.47 980.47 980.47 980.47 0.0M
2022-09-02 993.00 993.00 980.00 980.00 0.0M
2022-09-01 980.88 980.88 980.88 980.88 0.0M
2022-08-31 987.00 987.00 982.00 985.00 0.0M
2022-08-30 987.80 990.00 986.43 986.02 0.0M
2022-08-29 986.00 991.00 986.00 1,059.99 0.0M
2022-08-26 1,040.00 1,040.00 1,001.00 1,020.90 0.0M
2022-08-25 1,038.00 1,038.00 1,025.00 1,025.01 0.0M
2022-08-24 1,015.00 1,020.00 1,013.40 1,017.99 0.0M
2022-08-23 1,020.00 1,022.60 1,020.00 1,037.48 0.0M
2022-08-22 1,037.50 1,038.00 1,030.20 1,045.48 0.0M
2022-08-19 1,068.00 1,068.00 1,068.00 1,060.80 0.0M
2022-08-18 1,071.00 1,075.00 1,071.00 1,075.00 0.0M
2022-08-17 1,079.98 1,079.98 1,079.98 1,079.98 0.0M
2022-08-16 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2022-08-15 1,069.95 1,069.95 1,069.95 1,075.00 0.0M
2022-08-12 1,075.00 1,075.00 1,075.00 1,075.00 0.0M
2022-08-11 1,078.60 1,078.60 1,076.40 1,076.92 0.0M
2022-08-10 1,076.00 1,076.00 1,076.00 1,076.00 0.0M
2022-08-09 1,051.01 1,051.01 1,051.01 1,051.01 0.0M
2022-08-08 1,049.99 1,049.99 1,049.99 1,049.99 0.0M
2022-08-05 1,052.00 1,052.00 1,052.00 1,043.01 0.0M
2022-08-04 1,045.80 1,045.80 1,042.40 1,030.03 0.0M
2022-08-03 1,052.01 1,052.01 1,052.01 1,052.01 0.0M
2022-08-02 1,056.96 1,056.96 1,054.85 1,068.84 0.0M
2022-08-01 1,054.01 1,054.01 1,054.01 1,054.01 0.0M
2022-07-29 1,050.84 1,054.75 1,050.84 1,058.00 0.0M
2022-07-28 1,060.14 1,060.14 1,060.14 1,062.99 0.0M
2022-07-27 1,057.00 1,065.30 1,057.00 1,065.39 0.0M
2022-07-26 1,048.90 1,048.90 1,048.90 1,069.98 0.0M
2022-07-25 1,066.75 1,066.75 1,066.75 1,079.87 0.0M
2022-07-22 1,066.69 1,066.69 1,065.75 1,065.00 0.0M
2022-07-21 1,076.00 1,076.00 1,076.00 1,080.22 0.0M
2022-07-20 1,067.20 1,067.20 1,067.10 1,068.75 0.0M
2022-07-19 1,045.50 1,072.12 1,045.50 1,074.60 0.0M
2022-07-18 1,015.02 1,015.02 1,015.02 1,015.02 0.0M
2022-07-15 978.21 1,030.77 978.21 1,026.73 0.0M
2022-07-14 916.00 916.00 916.00 913.01 0.0M
2022-07-13 945.00 945.00 945.00 945.00 0.0M
2022-07-12 970.00 970.00 970.00 970.00 0.0M
2022-07-11 950.01 950.01 950.01 950.01 0.0M
2022-07-08 956.34 956.34 956.34 956.34 0.0M
2022-07-07 966.75 966.75 966.75 962.03 0.0M
2022-07-06 945.00 945.00 945.00 945.00 0.0M
2022-07-05 963.33 963.33 963.33 963.33 0.0M
2022-07-04 881.74 881.74 881.74 881.74 0.0M
2022-07-01 932.41 932.41 932.41 932.41 0.0M
2022-06-30 917.97 917.97 917.97 917.97 0.0M
2022-06-29 946.47 946.47 946.47 946.47 0.0M
2022-06-28 947.00 947.00 947.00 948.00 0.0M
2022-06-27 945.32 952.10 945.32 946.01 0.0M
2022-06-24 947.20 952.00 947.20 944.13 0.0M
2022-06-23 918.20 918.20 918.20 920.99 0.0M
2022-06-22 950.00 950.00 950.00 950.00 0.0M
2022-06-21 960.01 960.01 960.01 960.01 0.0M
2022-06-20 946.38 946.38 946.38 946.38 0.0M
2022-06-17 951.68 951.68 951.68 946.38 0.0M
2022-06-16 960.05 960.05 954.00 954.23 0.0M
2022-06-15 965.40 980.40 965.40 967.00 0.0M
2022-06-14 947.01 948.00 945.50 945.50 0.0M
2022-06-13 944.42 944.42 944.42 944.42 0.0M
2022-06-10 959.06 960.00 959.06 952.02 0.0M
2022-06-09 991.00 991.00 991.00 987.00 0.0M
2022-06-08 1,002.66 1,002.66 1,002.66 1,002.66 0.0M
2022-06-07 1,015.01 1,015.01 1,015.01 1,015.01 0.0M
2022-06-06 1,014.50 1,014.50 1,014.50 1,002.87 0.0M
2022-05-11 995.00 995.00 995.00 968.86 0.0M
2022-05-10 996.39 996.39 996.39 996.39 0.0M
2022-05-09 1,012.60 1,012.60 1,012.60 1,017.62 0.0M
2022-05-06 1,022.64 1,022.64 1,022.64 1,022.64 0.0M
2022-05-05 1,039.92 1,040.00 1,032.50 1,019.12 0.0M
2022-04-28 1,021.00 1,021.00 1,021.00 1,021.00 0.0M
2022-04-27 1,008.46 1,008.46 1,008.46 1,008.46 0.0M
2022-04-26 1,028.86 1,028.86 1,028.86 1,028.86 0.0M
2022-04-25 1,034.97 1,034.97 1,034.97 1,034.97 0.0M
2022-04-22 1,041.00 1,041.00 1,041.00 1,044.00 0.0M
2022-04-21 1,080.00 1,080.00 1,060.80 1,060.01 0.0M
2022-04-20 1,074.00 1,074.00 1,060.80 1,059.56 0.0M
2022-04-19 1,070.70 1,070.70 1,070.70 1,047.91 0.0M
2022-04-18 1,028.70 1,049.76 1,028.70 1,042.00 0.0M
2022-04-13 992.62 992.62 992.62 992.62 0.0M
2022-04-12 997.64 997.64 997.64 997.64 0.0M
2022-04-11 1,033.20 1,033.20 1,033.20 1,004.19 0.0M