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
2023-12-29 870.00 873.00 870.00 873.00 0.0M
2023-12-28 872.00 872.00 872.00 865.01 0.0M
2023-12-27 870.00 871.00 869.65 865.01 0.0M
2023-12-26 871.11 871.40 871.11 871.40 0.0M
2023-12-22 865.81 865.81 865.81 865.81 0.0M
2023-12-21 875.90 875.90 875.90 861.00 0.0M
2023-12-20 860.00 867.00 860.00 867.00 0.0M
2023-12-19 854.60 869.00 854.60 871.36 0.0M
2023-12-18 870.00 870.00 854.50 854.60 0.0M
2023-12-15 859.50 859.50 852.00 850.00 0.0M
2023-12-14 881.33 889.00 864.03 864.04 0.0M
2023-12-13 837.50 851.00 837.50 829.04 0.0M
2023-12-11 838.00 838.00 838.00 840.00 0.0M
2023-12-08 840.23 850.41 840.23 850.41 0.0M
2023-12-07 847.88 850.00 845.05 845.05 0.0M
2023-12-06 837.00 840.00 829.03 825.94 0.0M
2023-12-05 815.00 815.00 815.00 827.49 0.0M
2023-12-04 821.00 828.00 820.50 828.20 0.0M
2023-12-01 793.34 799.79 793.34 810.04 0.0M
2023-11-30 799.00 810.00 798.55 786.77 0.0M
2023-11-29 777.00 791.60 777.00 790.00 0.0M
2023-11-28 770.50 770.50 770.00 767.14 0.0M
2023-11-27 771.40 774.65 769.55 774.65 0.0M
2023-11-24 783.63 783.63 769.00 775.00 0.0M
2023-11-23 780.00 790.00 780.00 793.85 0.0M
2023-11-22 779.99 779.99 770.00 767.01 0.0M
2023-11-21 770.00 770.00 770.00 762.62 0.0M
2023-11-17 778.00 779.00 778.00 780.00 0.0M
2023-11-16 766.00 771.00 766.00 767.85 0.0M
2023-11-15 771.50 782.00 771.50 782.00 0.0M
2023-11-14 766.00 779.00 766.00 772.00 0.0M
2023-11-13 749.00 749.00 745.00 752.00 0.0M
2023-11-10 740.00 740.00 740.00 730.01 0.0M
2023-11-09 728.26 728.26 728.26 728.26 0.0M
2023-11-08 722.41 722.41 722.41 725.01 0.0M
2023-11-07 738.00 738.00 738.00 722.41 0.0M
2023-11-06 719.81 719.81 719.81 719.81 0.0M
2023-11-03 734.98 739.00 729.60 739.98 0.0M
2023-11-01 712.50 712.50 705.00 713.99 0.0M
2023-10-31 709.99 709.99 709.99 705.01 0.0M
2023-10-30 700.00 705.00 700.00 705.00 0.0M
2023-10-27 697.50 697.50 696.00 697.50 0.0M
2023-10-26 711.82 711.82 711.82 708.26 0.0M
2023-10-25 710.00 710.00 707.00 708.28 0.0M
2023-10-24 711.00 711.00 710.59 714.99 0.0M
2023-10-23 711.00 711.00 711.00 706.00 0.0M
2023-10-20 727.00 740.00 725.00 725.00 0.0M
2023-10-19 730.00 740.00 730.00 733.10 0.0M
2023-10-18 739.00 740.33 726.88 733.40 0.0M
2023-10-17 743.99 743.99 740.00 733.40 0.0M
2023-10-16 733.40 733.40 733.40 733.40 0.0M
2023-10-13 770.00 770.00 759.19 745.01 0.0M
2023-10-12 742.00 745.00 742.00 743.01 0.0M
2023-10-11 739.40 739.40 739.40 750.00 0.0M
2023-10-10 747.00 747.00 747.00 750.00 0.0M
2023-10-09 736.00 743.00 731.01 740.01 0.0M
2023-10-06 732.00 738.45 732.00 736.90 0.0M
2023-10-05 711.00 711.00 711.00 709.01 0.0M
2023-10-04 710.00 711.30 710.00 711.01 0.0M
2023-10-03 713.00 713.00 713.00 712.50 0.0M
2023-10-02 712.00 717.00 710.22 716.72 0.0M
2023-09-29 701.82 701.82 701.82 701.82 0.0M
2023-09-28 723.00 723.00 723.00 723.70 0.0M
2023-09-26 719.98 719.98 719.98 719.98 0.0M
2023-09-25 710.00 713.20 708.50 713.30 0.0M
2023-09-22 710.00 711.00 708.00 708.00 0.0M
2023-09-21 713.43 713.43 713.43 713.43 0.0M
2023-09-20 731.99 731.99 724.21 731.99 0.0M
2023-09-19 731.99 731.99 731.99 731.99 0.0M
2023-09-18 740.00 740.00 730.35 714.01 0.0M
2023-09-15 725.00 735.00 725.00 732.00 0.0M
2023-09-14 743.00 743.00 739.00 739.00 0.0M
2023-09-13 722.00 735.30 722.00 735.00 0.0M
2023-09-12 701.68 724.90 701.68 715.02 0.0M
2023-09-11 717.00 717.06 717.00 704.00 0.0M
2023-09-08 707.00 714.00 706.00 711.73 0.0M
2023-09-07 721.30 721.30 720.00 718.00 0.0M
2023-09-06 725.00 728.00 720.01 727.00 0.0M
2023-09-05 705.00 719.50 705.00 714.04 0.0M
2023-09-04 698.00 698.00 698.00 700.00 0.0M
2023-09-01 709.00 709.00 704.00 704.00 0.0M
2023-08-31 696.22 705.00 696.22 698.00 0.0M
2023-08-30 698.74 698.74 695.00 696.98 0.0M
2023-08-29 701.00 704.48 699.00 699.48 0.0M
2023-08-28 695.95 695.95 690.50 694.64 0.0M
2023-08-25 699.98 699.98 699.98 699.98 0.0M
2023-08-24 699.00 699.00 685.00 691.25 0.0M
2023-08-23 689.00 695.00 689.00 689.02 0.0M
2023-08-22 710.40 712.00 694.00 694.00 0.1M
2023-08-21 715.00 715.00 710.00 709.02 0.0M
2023-08-18 723.50 723.50 718.84 719.50 0.0M
2023-08-17 729.80 729.80 724.90 723.00 0.0M
2023-08-16 744.00 744.00 729.50 729.50 0.0M
2023-08-15 743.50 745.00 739.50 738.01 0.0M
2023-08-14 752.02 752.02 752.02 750.09 0.0M
2023-08-11 752.00 755.89 752.00 754.40 0.0M
2023-08-10 760.34 760.34 753.00 755.70 0.0M
2023-08-09 766.00 766.00 760.00 764.28 0.0M
2023-08-08 766.05 770.00 762.00 764.01 0.0M
2023-08-07 780.00 781.00 780.00 789.99 0.0M
2023-08-04 789.00 792.00 786.00 799.97 0.0M
2023-08-03 800.00 800.00 800.00 800.00 0.0M
2023-08-02 781.44 781.44 781.44 787.50 0.0M
2023-08-01 792.85 805.12 790.00 785.01 0.0M
2023-07-31 792.85 792.85 792.85 794.22 0.0M
2023-07-28 789.00 790.00 789.00 790.00 0.0M
2023-07-27 806.00 806.00 805.30 805.39 0.0M
2023-07-26 799.00 799.00 799.00 799.00 0.0M
2023-07-25 805.00 805.00 797.00 797.00 0.0M
2023-07-24 800.00 800.00 789.76 802.00 0.0M
2023-07-21 794.25 800.00 794.25 800.00 0.0M
2023-07-20 800.00 800.00 798.00 800.00 0.0M
2023-07-19 800.00 800.00 800.00 800.00 0.0M
2023-07-18 790.53 790.53 790.53 790.53 0.0M
2023-07-17 777.20 777.20 777.20 774.00 0.0M
2023-07-14 780.00 780.00 770.00 760.13 0.0M
2023-07-13 801.00 808.08 801.00 803.02 0.0M
2023-07-12 802.00 810.00 800.00 787.53 0.0M
2023-07-11 780.00 780.00 780.00 780.00 0.0M
2023-07-10 786.00 786.00 777.00 778.14 0.0M
2023-07-07 779.94 785.00 779.94 784.44 0.0M
2023-07-06 780.00 785.00 777.00 780.02 0.0M
2023-07-05 797.00 797.00 795.00 793.76 0.0M
2023-07-04 795.00 795.00 795.00 795.00 0.0M
2023-07-03 792.00 800.00 792.00 797.50 0.0M
2023-06-30 800.00 800.00 789.00 792.00 0.0M
2023-06-29 790.00 792.00 790.00 789.03 0.0M
2023-06-28 787.13 788.00 786.35 787.00 0.0M
2023-06-27 791.95 791.95 791.95 792.32 0.0M
2023-06-26 795.00 795.00 795.00 795.00 0.0M
2023-06-23 795.00 795.00 795.00 795.99 0.0M
2023-06-22 809.00 809.00 802.01 802.01 0.0M
2023-06-21 818.75 818.75 816.00 816.00 0.0M
2023-06-20 819.75 819.75 818.54 818.00 0.0M
2023-06-19 815.51 815.51 815.51 815.51 0.0M
2023-06-16 820.00 822.00 819.11 815.51 0.0M
2023-06-15 815.00 827.50 815.00 833.14 0.0M
2023-06-14 842.20 842.20 818.00 840.00 0.0M
2023-06-13 842.00 842.00 840.12 840.00 0.0M
2023-06-12 830.00 834.26 830.00 837.75 0.0M
2023-06-09 830.00 836.00 830.00 829.01 0.0M
2023-06-08 833.00 833.00 833.00 836.82 0.0M
2023-06-07 821.00 834.94 821.00 830.78 0.0M
2023-06-06 820.00 824.30 820.00 821.00 0.0M
2023-06-05 798.70 818.83 798.70 808.39 0.0M
2023-06-02 800.00 815.00 800.00 815.50 0.0M
2023-06-01 792.00 793.00 789.00 782.01 0.0M
2023-05-31 773.30 782.00 773.30 780.01 0.0M
2023-05-30 782.25 788.00 769.00 788.44 0.0M
2023-05-29 780.02 780.02 780.02 780.02 0.0M
2023-05-26 780.00 786.00 779.00 780.02 0.0M
2023-05-25 796.00 796.00 784.00 792.99 0.0M
2023-05-24 801.00 801.00 790.00 793.00 0.0M
2023-05-23 826.00 840.00 826.00 820.01 0.0M
2023-05-22 825.16 825.16 817.65 819.78 0.1M
2023-05-19 820.00 820.00 810.21 811.30 0.0M
2023-05-18 814.61 818.50 814.61 823.00 0.0M
2023-05-17 823.65 823.65 823.65 823.65 0.0M
2023-05-16 797.00 797.00 795.93 795.00 0.0M
2023-05-15 805.54 807.11 805.54 800.01 0.0M
2023-05-12 806.16 806.16 798.00 796.80 0.0M
2023-05-11 810.00 810.00 800.00 822.98 0.0M
2023-05-10 800.00 814.00 800.00 814.00 0.0M
2023-05-09 838.00 838.00 838.00 827.00 0.0M
2023-05-08 826.00 827.00 826.00 827.00 0.0M
2023-05-05 821.15 827.00 821.15 822.00 0.0M
2023-05-04 811.00 811.00 795.00 801.00 0.0M
2023-05-03 833.00 833.00 830.00 818.02 0.0M
2023-05-02 825.99 843.20 821.44 823.81 0.0M
2023-04-28 843.11 843.11 843.11 840.01 0.0M
2023-04-27 839.00 839.00 839.00 851.00 0.0M
2023-04-26 869.00 869.00 869.00 840.51 0.0M
2023-04-25 860.65 872.00 860.65 870.50 0.0M
2023-04-24 880.00 880.25 879.85 879.71 0.0M
2023-04-21 885.00 885.00 885.00 885.00 0.0M
2023-04-20 901.80 902.00 888.50 890.00 0.0M
2023-04-19 896.00 915.84 896.00 908.00 0.0M
2023-04-18 897.00 900.00 887.76 905.00 0.0M
2023-04-17 892.65 893.15 888.00 885.02 0.0M
2023-04-14 872.00 896.00 872.00 899.16 0.0M
2023-04-13 854.99 854.99 854.99 854.99 0.0M
2023-04-12 848.00 850.00 848.00 840.00 0.0M
2023-04-11 854.99 858.00 854.99 858.14 0.0M
2023-04-10 850.00 850.00 850.00 855.00 0.0M
2023-04-05 835.00 836.00 835.00 836.00 0.0M
2023-04-04 832.00 832.00 828.43 821.51 0.0M
2023-04-03 849.00 849.00 849.00 842.46 0.0M
2023-03-31 838.00 846.38 838.00 839.40 0.0M
2023-03-30 835.00 835.00 835.00 835.00 0.0M
2023-03-29 830.50 830.50 826.01 829.50 0.0M
2023-03-28 816.00 816.00 816.00 824.99 0.0M
2023-03-27 820.00 820.00 820.00 824.54 0.0M
2023-03-24 803.75 803.75 784.10 794.25 0.0M
2023-03-23 815.00 815.00 805.01 809.65 0.0M
2023-03-22 830.00 840.00 815.00 816.78 0.0M
2023-03-21 853.00 858.00 845.00 840.02 0.0M
2023-03-17 833.80 834.00 833.80 835.83 0.0M
2023-03-16 850.00 860.00 845.00 870.18 0.0M
2023-03-15 857.00 857.00 839.85 849.23 0.0M
2023-03-14 885.00 895.00 870.42 880.00 0.0M
2023-03-13 860.00 870.00 847.99 854.17 0.0M
2023-03-10 880.00 893.70 869.00 880.27 0.0M
2023-03-09 904.00 904.00 884.76 883.00 0.0M
2023-03-08 906.50 906.50 906.50 906.50 0.0M
2023-03-07 931.88 932.00 920.00 925.00 0.0M
2023-03-06 944.70 944.70 944.70 944.70 0.0M
2023-03-03 938.75 941.25 937.00 939.90 0.0M
2023-03-02 920.00 929.99 920.00 944.99 0.0M
2023-03-01 919.00 919.00 916.12 947.19 0.0M
2023-02-28 929.83 929.83 929.83 929.83 0.0M
2023-02-27 927.00 940.00 927.00 929.96 0.0M
2023-02-24 921.00 926.00 920.00 926.99 0.0M
2023-02-23 918.00 925.00 918.00 939.79 0.0M
2023-02-22 914.95 914.95 914.95 914.95 0.0M
2023-02-21 930.00 930.00 910.48 924.99 0.0M
2023-02-20 949.42 949.42 949.42 949.42 0.0M
2023-02-17 940.00 940.00 940.00 949.42 0.0M
2023-02-16 957.00 957.00 957.00 957.00 0.0M
2023-02-15 954.30 959.00 954.30 964.48 0.0M
2023-02-14 948.90 954.40 948.48 954.40 0.0M
2023-02-13 944.30 949.44 944.30 948.20 0.0M
2023-02-10 930.00 932.00 930.00 921.02 0.0M
2023-02-09 964.62 964.62 950.00 954.99 0.0M
2023-02-08 974.99 974.99 974.99 974.99 0.0M
2023-02-07 977.79 977.79 966.00 979.99 0.0M
2023-02-03 968.00 968.00 961.10 977.89 0.0M
2023-02-02 967.00 976.66 966.97 967.00 0.0M
2023-02-01 970.00 980.00 960.00 960.03 0.0M
2023-01-31 970.00 981.00 970.00 980.50 0.0M
2023-01-30 972.10 976.85 972.10 974.70 0.0M
2023-01-27 974.30 978.00 974.30 974.00 0.0M
2023-01-26 970.00 977.35 970.00 981.61 0.0M
2023-01-25 959.70 973.00 958.00 973.50 0.0M
2023-01-24 974.90 974.90 970.00 971.99 0.0M
2023-01-23 970.00 983.98 969.80 975.00 0.0M
2023-01-20 945.00 958.00 943.00 957.00 0.0M
2023-01-19 939.00 939.00 939.00 939.99 0.0M
2023-01-18 930.00 933.00 930.00 936.98 0.0M
2023-01-17 942.40 947.05 936.00 937.25 0.0M
2023-01-16 938.00 938.00 938.00 938.00 0.0M
2023-01-13 920.00 936.90 915.00 930.00 0.0M
2023-01-12 922.00 931.21 922.00 921.24 0.0M
2023-01-11 921.00 921.00 915.00 917.82 0.0M
2023-01-10 915.00 915.00 915.00 915.00 0.0M
2023-01-09 911.50 920.15 911.50 911.01 0.0M
2023-01-06 916.56 916.56 908.00 910.00 0.0M
2023-01-05 899.00 904.09 899.00 902.75 0.0M
2023-01-04 917.89 917.89 907.00 906.32 0.0M
2023-01-03 895.00 909.00 885.00 883.68 0.0M
2023-01-02 879.88 879.88 879.88 879.88 0.0M