Akamai

AKAM
🏛️ メキシコ →
1,390.44
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 1,390.44 1,390.44 1,390.44 1,390.44 0.0M
2025-09-24 1,405.01 1,405.01 1,405.01 1,405.01 0.0M
2025-09-23 1,379.19 1,379.19 1,379.19 1,379.19 0.0M
2025-09-22 1,411.54 1,411.54 1,411.54 1,411.54 0.0M
2025-09-21 1,402.73 1,402.73 1,402.73 1,402.73 0.0M
2025-09-18 1,415.45 1,415.45 1,415.45 1,415.45 0.0M
2025-09-17 1,389.82 1,389.82 1,389.82 1,389.82 0.0M
2025-09-15 1,419.67 1,419.67 1,419.67 1,419.67 0.0M
2025-09-12 1,467.47 1,467.47 1,467.47 1,467.47 0.0M
2025-09-11 1,426.94 1,426.94 1,426.94 1,426.94 0.0M
2025-09-10 1,456.54 1,456.54 1,456.54 1,456.54 0.0M
2025-09-09 1,471.51 1,471.51 1,471.51 1,471.51 0.0M
2025-09-08 1,467.44 1,467.44 1,467.44 1,467.44 0.0M
2025-09-05 1,447.91 1,447.91 1,447.91 1,447.91 0.0M
2025-09-04 1,449.39 1,449.39 1,449.39 1,449.39 0.0M
2025-09-03 1,440.08 1,440.08 1,440.08 1,440.08 0.0M
2025-09-02 1,475.46 1,475.46 1,475.46 1,475.46 0.0M
2025-09-01 1,475.30 1,475.30 1,475.30 1,475.30 0.0M
2025-08-29 1,462.15 1,462.15 1,462.15 1,462.15 0.0M
2025-08-28 1,462.96 1,462.96 1,462.96 1,462.96 0.0M
2025-08-27 1,437.57 1,437.57 1,437.57 1,437.57 0.0M
2025-08-26 1,426.09 1,426.09 1,426.09 1,426.09 0.0M
2025-08-25 1,443.72 1,443.72 1,443.72 1,443.72 0.0M
2025-08-22 1,432.81 1,432.81 1,432.81 1,432.81 0.0M
2025-08-21 1,426.67 1,426.67 1,426.67 1,426.67 0.0M
2025-08-20 1,437.87 1,437.87 1,437.87 1,437.87 0.0M
2025-08-19 1,414.06 1,414.06 1,414.06 1,414.06 0.0M
2025-08-18 1,393.85 1,393.85 1,393.85 1,393.85 0.0M
2025-08-15 1,397.29 1,397.29 1,397.29 1,397.29 0.0M
2025-08-14 1,405.85 1,405.85 1,405.85 1,405.85 0.0M
2025-08-13 1,336.17 1,336.17 1,336.17 1,336.17 0.0M
2025-08-12 1,318.17 1,318.17 1,318.17 1,318.17 0.0M
2025-08-11 1,308.46 1,308.46 1,308.46 1,308.46 0.0M
2025-08-08 1,405.00 1,405.00 1,405.00 1,405.00 0.0M
2025-08-07 1,372.00 1,372.00 1,372.00 1,372.00 0.0M
2025-08-06 1,381.82 1,381.82 1,381.82 1,381.82 0.0M
2025-08-05 1,425.31 1,425.31 1,425.31 1,425.31 0.0M
2025-08-04 1,406.97 1,406.97 1,406.97 1,406.97 0.0M
2025-08-01 1,434.35 1,434.35 1,434.35 1,434.35 0.0M
2025-07-31 1,467.22 1,467.22 1,467.22 1,467.22 0.0M
2025-07-30 1,491.57 1,491.57 1,491.57 1,491.57 0.0M
2025-07-29 1,492.71 1,492.71 1,492.71 1,492.71 0.0M
2025-07-28 1,498.48 1,498.48 1,498.48 1,498.48 0.0M
2025-07-25 1,497.48 1,497.48 1,497.48 1,497.48 0.0M
2025-07-24 1,498.51 1,498.51 1,498.51 1,498.51 0.0M
2025-07-23 1,497.14 1,497.14 1,497.14 1,497.14 0.0M
2025-07-22 1,467.59 1,467.59 1,467.59 1,467.59 0.0M
2025-07-21 1,473.08 1,473.08 1,473.08 1,473.08 0.0M
2025-07-18 1,462.63 1,462.63 1,462.63 1,462.63 0.0M
2025-07-17 1,442.02 1,442.02 1,442.02 1,442.02 0.0M
2025-07-16 1,446.89 1,446.89 1,446.89 1,446.89 0.0M
2025-07-15 1,451.51 1,451.51 1,451.51 1,451.51 0.0M
2025-07-14 1,443.87 1,443.87 1,443.87 1,443.87 0.0M
2025-07-11 1,479.71 1,479.71 1,479.71 1,479.71 0.0M
2025-07-10 1,497.57 1,497.57 1,497.57 1,497.57 0.0M
2025-07-09 1,509.10 1,509.10 1,509.10 1,509.10 0.0M
2025-07-08 1,476.03 1,476.03 1,476.03 1,476.03 0.0M
2025-07-07 1,480.93 1,480.93 1,480.93 1,480.93 0.0M
2025-07-04 1,483.51 1,483.51 1,483.51 1,483.51 0.0M
2025-07-03 1,490.19 1,490.19 1,490.19 1,490.19 0.0M
2025-07-02 1,493.88 1,493.88 1,493.88 1,493.88 0.0M
2025-07-01 1,502.14 1,502.14 1,502.14 1,502.14 0.0M
2025-06-30 1,500.32 1,500.32 1,500.32 1,500.32 0.0M
2025-06-27 1,503.87 1,503.87 1,503.87 1,503.87 0.0M
2025-06-26 1,504.73 1,504.73 1,504.73 1,504.73 0.0M
2025-06-25 1,523.28 1,523.28 1,523.28 1,523.28 0.0M
2025-06-24 1,518.43 1,518.43 1,518.43 1,518.43 0.0M
2025-06-23 1,500.65 1,500.65 1,500.65 1,500.65 0.0M
2025-06-20 1,502.37 1,502.37 1,502.37 1,502.37 0.0M
2025-06-19 1,495.67 1,495.67 1,495.67 1,495.67 0.0M
2025-06-18 1,493.91 1,493.91 1,493.91 1,493.91 0.0M
2025-06-17 1,512.47 1,512.47 1,512.47 1,512.47 0.0M
2025-06-16 1,458.19 1,458.19 1,458.19 1,458.19 0.0M
2025-06-13 1,484.37 1,484.37 1,484.37 1,484.37 0.0M
2025-06-12 1,476.15 1,476.15 1,476.15 1,476.15 0.0M
2025-06-11 1,491.18 1,491.18 1,491.18 1,491.18 0.0M
2025-06-10 1,488.17 1,488.17 1,488.17 1,488.17 0.0M
2025-06-09 1,473.71 1,473.71 1,473.71 1,473.71 0.0M
2025-06-06 1,459.60 1,459.60 1,459.60 1,459.60 0.0M
2025-06-05 1,470.20 1,470.20 1,470.20 1,470.20 0.0M
2025-06-04 1,485.05 1,485.05 1,485.05 1,485.05 0.0M
2025-06-03 1,465.04 1,465.04 1,465.04 1,465.04 0.0M
2025-06-02 1,471.96 1,471.96 1,471.96 1,471.96 0.0M
2025-05-30 1,470.67 1,470.67 1,470.67 1,470.67 0.0M
2025-05-29 1,482.55 1,482.55 1,482.55 1,482.55 0.0M
2025-05-28 1,498.12 1,498.12 1,498.12 1,498.12 0.0M
2025-05-27 1,457.55 1,457.55 1,457.55 1,457.55 0.0M
2025-05-26 1,461.80 1,461.80 1,461.80 1,461.80 0.0M
2025-05-23 1,489.39 1,489.39 1,489.39 1,489.39 0.0M
2025-05-22 1,476.42 1,476.42 1,476.42 1,476.42 0.0M
2025-05-21 1,492.83 1,492.83 1,492.83 1,492.83 0.0M
2025-05-20 1,508.52 1,508.52 1,508.52 1,508.52 0.0M
2025-05-19 1,522.73 1,522.73 1,522.73 1,522.73 0.0M
2025-05-16 1,490.26 1,490.26 1,490.26 1,490.26 0.0M
2025-05-15 1,500.83 1,500.83 1,500.83 1,500.83 0.0M
2025-05-14 1,534.38 1,534.38 1,534.38 1,534.38 0.0M
2025-05-13 1,545.56 1,545.56 1,545.56 1,545.56 0.0M
2025-05-12 1,486.20 1,486.20 1,486.20 1,486.20 0.0M
2025-05-09 1,671.57 1,671.57 1,671.57 1,671.57 0.0M
2025-05-08 1,623.06 1,623.06 1,623.06 1,623.06 0.0M
2025-05-07 1,630.76 1,630.76 1,630.76 1,630.76 0.0M
2025-05-06 1,631.79 1,631.79 1,631.79 1,631.79 0.0M
2025-05-05 1,622.49 1,622.49 1,622.49 1,622.49 0.0M
2025-05-02 1,580.13 1,580.13 1,580.13 1,580.13 0.0M
2025-04-30 1,586.14 1,586.14 1,586.14 1,586.14 0.0M
2025-04-29 1,569.31 1,569.31 1,569.31 1,569.31 0.0M
2025-04-28 1,559.72 1,559.72 1,559.72 1,559.72 0.0M
2025-04-25 1,550.93 1,550.93 1,550.93 1,550.93 0.0M
2025-04-24 1,489.16 1,489.16 1,489.16 1,489.16 0.0M
2025-04-23 1,441.63 1,441.63 1,441.63 1,441.63 0.0M
2025-04-22 1,414.80 1,414.80 1,414.80 1,414.80 0.0M
2025-04-21 1,474.26 1,474.26 1,474.26 1,474.26 0.0M
2025-04-16 1,491.79 1,491.79 1,491.79 1,491.79 0.0M
2025-04-15 1,490.60 1,490.60 1,490.60 1,490.60 0.0M
2025-04-14 1,505.90 1,505.90 1,505.90 1,505.90 0.0M
2025-04-11 1,486.90 1,486.90 1,486.90 1,486.90 0.0M
2025-04-10 1,585.43 1,585.43 1,585.43 1,585.43 0.0M
2025-04-09 1,411.04 1,411.04 1,411.04 1,411.04 0.0M
2025-04-08 1,467.88 1,467.88 1,467.88 1,467.88 0.0M
2025-04-07 1,510.72 1,510.72 1,510.72 1,510.72 0.0M
2025-04-04 1,573.30 1,573.30 1,573.30 1,573.30 0.0M
2025-04-03 1,669.89 1,669.89 1,669.89 1,669.89 0.0M
2025-04-02 1,640.91 1,640.91 1,640.91 1,640.91 0.0M
2025-04-01 1,645.26 1,645.26 1,645.26 1,645.26 0.0M
2025-03-26 1,643.24 1,643.24 1,643.24 1,643.24 0.0M
2025-03-25 1,664.70 1,664.70 1,664.70 1,664.70 0.0M
2025-03-24 1,638.33 1,638.33 1,638.33 1,638.33 0.0M
2025-03-21 1,641.97 1,641.97 1,641.97 1,641.97 0.0M
2025-03-20 1,652.76 1,652.76 1,652.76 1,652.76 0.0M
2025-03-10 1,775.17 1,775.17 1,775.17 1,775.17 0.0M
2025-03-07 1,679.20 1,679.20 1,679.20 1,679.20 0.0M
2025-03-06 1,688.64 1,688.64 1,688.64 1,688.64 0.0M
2025-03-05 1,713.60 1,713.60 1,713.60 1,713.60 0.0M
2025-03-04 1,655.10 1,655.10 1,655.10 1,655.10 0.0M
2025-03-03 1,654.59 1,654.59 1,654.59 1,654.59 0.0M
2025-02-28 1,594.17 1,594.17 1,594.17 1,594.17 0.0M
2025-02-27 1,625.64 1,625.64 1,625.64 1,625.64 0.0M
2025-02-26 1,597.55 1,597.55 1,597.55 1,597.55 0.0M
2025-02-21 1,997.19 1,997.19 1,997.19 1,997.19 0.0M
2025-02-20 2,047.39 2,047.39 2,047.39 2,047.39 0.0M
2025-02-19 2,012.39 2,012.39 2,012.39 2,012.39 0.0M
2025-02-18 2,028.50 2,028.50 2,028.50 2,028.50 0.0M
2025-02-17 2,031.02 2,031.02 2,031.02 2,031.02 0.0M
2025-02-14 2,042.81 2,042.81 2,042.81 2,042.81 0.0M
2025-02-13 2,070.89 2,070.89 2,070.89 2,070.89 0.0M
2025-02-12 2,085.18 2,085.18 2,085.18 2,085.18 0.0M
2025-02-11 2,110.34 2,110.34 2,110.34 2,110.34 0.0M
2025-02-10 2,047.72 2,047.72 2,047.72 2,047.72 0.0M
2025-01-22 1,954.42 1,954.42 1,954.42 1,954.42 0.0M
2025-01-21 1,869.62 1,869.62 1,869.62 1,869.62 0.0M
2025-01-20 1,885.55 1,885.55 1,885.55 1,885.55 0.0M
2025-01-17 1,879.97 1,879.97 1,879.97 1,879.97 0.0M
2025-01-16 1,885.63 1,885.63 1,885.63 1,885.63 0.0M
2025-01-15 1,873.68 1,873.68 1,873.68 1,873.68 0.0M
2025-01-14 1,844.99 1,844.99 1,844.99 1,844.99 0.0M
2025-01-13 1,840.99 1,840.99 1,840.99 1,840.99 0.0M
2025-01-10 1,911.47 1,911.47 1,911.47 1,911.47 0.0M
2025-01-09 1,902.89 1,902.89 1,902.89 1,902.89 0.0M
2025-01-08 1,882.63 1,882.63 1,882.63 1,882.63 0.0M
2025-01-07 1,897.64 1,897.64 1,897.64 1,897.64 0.0M
2025-01-06 1,933.96 1,933.96 1,933.96 1,933.96 0.0M
2025-01-03 1,974.40 1,974.40 1,974.40 1,974.40 0.0M
2025-01-02 1,988.20 1,988.20 1,988.20 1,988.20 0.0M