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
2022-12-30 1,639.92 1,639.92 1,639.92 1,639.92 0.0M
2022-12-29 1,621.09 1,621.09 1,621.09 1,621.09 0.0M
2022-12-28 1,623.30 1,623.30 1,623.30 1,623.30 0.0M
2022-12-27 1,613.16 1,613.16 1,613.16 1,613.16 0.0M
2022-12-26 1,615.69 1,615.69 1,615.69 1,615.69 0.0M
2022-12-23 1,619.16 1,619.16 1,619.16 1,619.16 0.0M
2022-12-22 1,649.50 1,649.50 1,649.50 1,649.50 0.0M
2022-12-21 1,668.72 1,668.72 1,668.72 1,668.72 0.0M
2022-12-20 1,660.86 1,660.86 1,660.86 1,660.86 0.0M
2022-12-19 1,682.03 1,682.03 1,682.03 1,682.03 0.0M
2022-12-16 1,694.37 1,694.37 1,694.37 1,694.37 0.0M
2022-12-15 1,749.75 1,749.75 1,749.75 1,749.75 0.0M
2022-12-14 1,771.07 1,771.07 1,771.07 1,771.07 0.0M
2022-12-13 1,764.31 1,764.31 1,764.31 1,764.31 0.0M
2022-12-09 1,769.21 1,769.21 1,769.21 1,769.21 0.0M
2022-12-08 1,766.10 1,766.10 1,766.10 1,766.10 0.0M
2022-12-07 1,778.51 1,778.51 1,778.51 1,778.51 0.0M
2022-12-06 1,809.71 1,809.71 1,809.71 1,809.71 0.0M
2022-12-05 1,814.10 1,814.10 1,814.10 1,814.10 0.0M
2022-12-02 1,822.44 1,822.44 1,822.44 1,822.44 0.0M
2022-12-01 1,839.95 1,839.95 1,839.95 1,839.95 0.0M
2022-11-30 1,749.23 1,749.23 1,749.23 1,749.23 0.0M
2022-11-29 1,769.20 1,769.20 1,769.20 1,769.20 0.0M
2022-11-28 1,789.27 1,789.27 1,789.27 1,789.27 0.0M
2022-11-25 1,780.42 1,780.42 1,780.42 1,780.42 0.0M
2022-11-24 1,780.33 1,780.33 1,780.33 1,780.33 0.0M
2022-11-23 1,785.68 1,785.68 1,785.68 1,785.68 0.0M
2022-11-22 1,772.89 1,772.89 1,772.89 1,772.89 0.0M
2022-11-18 1,764.35 1,764.35 1,764.35 1,764.35 0.0M
2022-11-17 1,754.07 1,754.07 1,754.07 1,754.07 0.0M
2022-11-16 1,792.04 1,792.04 1,792.04 1,792.04 0.0M
2022-11-15 1,775.82 1,775.82 1,775.82 1,775.82 0.0M
2022-11-14 1,823.62 1,823.62 1,823.62 1,823.62 0.0M
2022-11-11 1,802.09 1,802.09 1,802.09 1,802.09 0.0M
2022-11-10 1,744.96 1,744.96 1,744.96 1,744.96 0.0M
2022-11-09 1,633.97 1,633.97 1,633.97 1,633.97 0.0M
2022-11-08 1,632.31 1,632.31 1,632.31 1,632.31 0.0M
2022-11-07 1,641.65 1,641.65 1,641.65 1,641.65 0.0M
2022-11-04 1,639.47 1,639.47 1,639.47 1,639.47 0.0M
2022-11-03 1,739.65 1,739.65 1,739.65 1,739.65 0.0M
2022-11-01 1,751.10 1,751.10 1,751.10 1,751.10 0.0M
2022-10-31 1,769.06 1,769.06 1,769.06 1,769.06 0.0M
2022-10-28 1,737.28 1,737.28 1,737.28 1,737.28 0.0M
2022-10-27 1,722.65 1,722.65 1,722.65 1,722.65 0.0M
2022-10-26 1,757.61 1,757.61 1,757.61 1,757.61 0.0M
2022-10-25 1,723.78 1,723.78 1,723.78 1,723.78 0.0M
2022-10-24 1,714.57 1,714.57 1,714.57 1,714.57 0.0M
2022-10-21 1,686.97 1,686.97 1,686.97 1,686.97 0.0M
2022-10-20 1,669.35 1,669.35 1,669.35 1,669.35 0.0M
2022-10-19 1,689.35 1,689.35 1,689.35 1,689.35 0.0M
2022-10-18 1,650.08 1,650.08 1,650.08 1,650.08 0.0M
2022-10-17 1,606.30 1,606.30 1,606.30 1,606.30 0.0M
2022-10-14 1,612.40 1,612.40 1,612.40 1,612.40 0.0M
2022-10-13 1,570.96 1,570.96 1,570.96 1,570.96 0.0M
2022-10-12 1,558.48 1,558.48 1,558.48 1,558.48 0.0M
2022-10-11 1,595.62 1,595.62 1,595.62 1,595.62 0.0M
2022-10-10 1,645.72 1,645.72 1,645.72 1,645.72 0.0M
2022-10-07 1,697.98 1,697.98 1,697.98 1,697.98 0.0M
2022-10-06 1,718.42 1,718.42 1,718.42 1,718.42 0.0M
2022-10-05 1,740.57 1,740.57 1,740.57 1,740.57 0.0M
2022-10-04 1,676.87 1,676.87 1,676.87 1,676.87 0.0M
2022-10-03 1,613.83 1,613.83 1,613.83 1,613.83 0.0M
2022-09-30 1,625.51 1,625.51 1,625.51 1,625.51 0.0M
2022-09-29 1,670.15 1,670.15 1,670.15 1,670.15 0.0M
2022-09-28 1,647.29 1,647.29 1,647.29 1,647.29 0.0M
2022-09-27 1,642.59 1,642.59 1,642.59 1,642.59 0.0M
2022-09-26 1,635.40 1,635.40 1,635.40 1,635.40 0.0M
2022-09-23 1,638.58 1,638.58 1,638.58 1,638.58 0.0M
2022-09-22 1,676.23 1,676.23 1,676.23 1,676.23 0.0M
2022-09-21 1,718.60 1,718.60 1,718.60 1,718.60 0.0M
2022-09-20 1,770.70 1,770.70 1,770.70 1,770.70 0.0M
2022-09-19 1,769.43 1,769.43 1,769.43 1,769.43 0.0M
2022-09-15 1,785.73 1,785.73 1,785.73 1,785.73 0.0M
2022-09-14 1,798.13 1,798.13 1,798.13 1,798.13 0.0M
2022-09-13 1,843.18 1,843.18 1,843.18 1,843.18 0.0M
2022-09-12 1,824.88 1,824.88 1,824.88 1,824.88 0.0M
2022-09-09 1,806.23 1,806.23 1,806.23 1,806.23 0.0M
2022-09-08 1,808.48 1,808.48 1,808.48 1,808.48 0.0M
2022-09-07 1,785.23 1,785.23 1,785.23 1,785.23 0.0M
2022-09-06 1,761.85 1,761.85 1,761.85 1,761.85 0.0M
2022-09-05 1,763.02 1,763.02 1,763.02 1,763.02 0.0M
2022-09-02 1,826.51 1,826.51 1,826.51 1,826.51 0.0M
2022-09-01 1,814.28 1,814.28 1,814.28 1,814.28 0.0M
2022-08-31 1,847.84 1,847.84 1,847.84 1,847.84 0.0M
2022-08-30 1,835.30 1,835.30 1,835.30 1,835.30 0.0M
2022-08-29 1,834.06 1,834.06 1,834.06 1,834.06 0.0M
2022-08-26 1,887.27 1,887.27 1,887.27 1,887.27 0.0M
2022-08-25 1,862.70 1,862.70 1,862.70 1,862.70 0.0M
2022-08-24 1,867.03 1,867.03 1,867.03 1,867.03 0.0M
2022-08-23 1,906.11 1,906.11 1,906.11 1,906.11 0.0M
2022-08-22 1,959.79 1,959.79 1,959.79 1,959.79 0.0M
2022-08-19 1,944.08 1,944.08 1,944.08 1,944.08 0.0M
2022-08-18 1,918.10 1,918.10 1,918.10 1,918.10 0.0M
2022-08-17 1,954.76 1,954.76 1,954.76 1,954.76 0.0M
2022-08-16 1,928.18 1,928.18 1,928.18 1,928.18 0.0M
2022-08-15 1,906.91 1,906.91 1,906.91 1,906.91 0.0M
2022-08-12 1,869.81 1,869.81 1,869.81 1,869.81 0.0M
2022-08-11 1,915.60 1,915.60 1,915.60 1,915.60 0.0M
2022-08-10 1,927.41 1,927.41 1,927.41 1,927.41 0.0M
2022-08-09 1,954.48 1,954.48 1,954.48 1,954.48 0.0M
2022-08-08 1,964.21 1,964.21 1,964.21 1,964.21 0.0M
2022-08-05 1,956.51 1,956.51 1,956.51 1,956.51 0.0M
2022-08-04 1,980.53 1,980.53 1,980.53 1,980.53 0.0M
2022-08-03 1,945.66 1,945.66 1,945.66 1,945.66 0.0M
2022-08-02 1,931.70 1,931.70 1,931.70 1,931.70 0.0M
2022-08-01 1,957.93 1,957.93 1,957.93 1,957.93 0.0M
2022-07-29 1,927.33 1,927.33 1,927.33 1,927.33 0.0M
2022-07-28 1,920.95 1,920.95 1,920.95 1,920.95 0.0M
2022-07-27 1,882.90 1,882.90 1,882.90 1,882.90 0.0M
2022-07-26 1,896.92 1,896.92 1,896.92 1,896.92 0.0M
2022-07-25 1,931.08 1,931.08 1,931.08 1,931.08 0.0M
2022-07-22 1,944.78 1,944.78 1,944.78 1,944.78 0.0M
2022-07-21 1,839.91 1,839.91 1,839.91 1,839.91 0.0M
2022-07-20 1,828.42 1,828.42 1,828.42 1,828.42 0.0M
2022-07-19 1,797.27 1,797.27 1,797.27 1,797.27 0.0M
2022-07-18 1,822.22 1,822.22 1,822.22 1,822.22 0.0M
2022-07-15 1,818.35 1,818.35 1,818.35 1,818.35 0.0M
2022-07-14 1,830.32 1,830.32 1,830.32 1,830.32 0.0M
2022-07-13 1,857.01 1,857.01 1,857.01 1,857.01 0.0M
2022-07-12 1,879.29 1,879.29 1,879.29 1,879.29 0.0M
2022-07-11 1,883.76 1,883.76 1,883.76 1,883.76 0.0M
2022-07-08 1,913.94 1,913.94 1,913.94 1,913.94 0.0M
2022-07-07 1,911.89 1,911.89 1,911.89 1,911.89 0.0M
2022-07-06 1,914.73 1,914.73 1,914.73 1,914.73 0.0M
2022-07-05 1,868.90 1,868.90 1,868.90 1,868.90 0.0M
2022-07-04 1,877.56 1,877.56 1,877.56 1,877.56 0.0M
2022-07-01 1,838.79 1,838.79 1,838.79 1,838.79 0.0M
2022-06-30 1,855.89 1,855.89 1,855.89 1,855.89 0.0M
2022-06-29 1,846.39 1,846.39 1,846.39 1,846.39 0.0M
2022-06-28 1,879.03 1,879.03 1,879.03 1,879.03 0.0M
2022-06-27 1,876.99 1,876.99 1,876.99 1,876.99 0.0M
2022-06-24 1,840.75 1,840.75 1,840.75 1,840.75 0.0M
2022-06-23 1,812.00 1,812.00 1,812.00 1,812.00 0.0M
2022-06-22 1,830.79 1,830.79 1,830.79 1,830.79 0.0M
2022-06-21 1,812.46 1,812.46 1,812.46 1,812.46 0.0M
2022-06-20 1,833.22 1,833.22 1,833.22 1,833.22 0.0M
2022-06-17 1,799.30 1,799.30 1,799.30 1,799.30 0.0M
2022-06-16 1,881.57 1,881.57 1,881.57 1,881.57 0.0M
2022-06-15 1,844.79 1,844.79 1,844.79 1,844.79 0.0M
2022-06-14 1,862.42 1,862.42 1,862.42 1,862.42 0.0M
2022-06-13 1,941.95 1,941.95 1,941.95 1,941.95 0.0M
2022-06-10 1,957.75 1,957.75 1,957.75 1,957.75 0.0M
2022-06-09 1,973.89 1,973.89 1,973.89 1,973.89 0.0M
2022-06-08 1,994.67 1,994.67 1,994.67 1,994.67 0.0M
2022-06-07 1,968.18 1,968.18 1,968.18 1,968.18 0.0M
2022-06-06 1,973.86 1,973.86 1,973.86 1,973.86 0.0M
2022-06-03 2,009.44 2,009.44 2,009.44 2,009.44 0.0M
2022-06-02 1,996.18 1,996.18 1,996.18 1,996.18 0.0M
2022-06-01 1,989.88 1,989.88 1,989.88 1,989.88 0.0M
2022-05-31 2,002.75 2,002.75 2,002.75 2,002.75 0.0M
2022-05-30 2,013.15 2,013.15 2,013.15 2,013.15 0.0M
2022-05-27 1,996.55 1,996.55 1,996.55 1,996.55 0.0M
2022-05-26 1,965.92 1,965.92 1,965.92 1,965.92 0.0M
2022-05-25 1,979.95 1,979.95 1,979.95 1,979.95 0.0M
2022-05-24 1,960.61 1,960.61 1,960.61 1,960.61 0.0M
2022-05-23 1,937.10 1,937.10 1,937.10 1,937.10 0.0M
2022-05-20 1,962.38 1,962.38 1,962.38 1,962.38 0.0M
2022-05-19 1,919.76 1,919.76 1,919.76 1,919.76 0.0M
2022-05-18 1,964.23 1,964.23 1,964.23 1,964.23 0.0M
2022-05-17 1,986.14 1,986.14 1,986.14 1,986.14 0.0M
2022-05-16 1,987.64 1,987.64 1,987.64 1,987.64 0.0M
2022-05-13 1,979.17 1,979.17 1,979.17 1,979.17 0.0M
2022-05-12 1,987.63 1,987.63 1,987.63 1,987.63 0.0M
2022-05-11 1,980.77 1,980.77 1,980.77 1,980.77 0.0M
2022-05-10 1,940.29 1,940.29 1,940.29 1,940.29 0.0M
2022-05-09 1,917.75 1,917.75 1,917.75 1,917.75 0.0M
2022-05-06 1,946.88 1,946.88 1,946.88 1,946.88 0.0M
2022-05-05 2,020.00 2,020.00 2,020.00 2,020.00 0.0M
2022-05-04 2,314.12 2,314.12 2,314.12 2,314.12 0.0M
2022-05-03 2,291.97 2,291.97 2,291.97 2,291.97 0.0M
2022-05-02 2,287.46 2,287.46 2,287.46 2,287.46 0.0M
2022-04-29 2,382.28 2,382.28 2,382.28 2,382.28 0.0M
2022-04-28 2,327.52 2,327.52 2,327.52 2,327.52 0.0M
2022-04-27 2,341.55 2,341.55 2,341.55 2,341.55 0.0M
2022-04-26 2,410.73 2,410.73 2,410.73 2,410.73 0.0M
2022-04-25 2,380.09 2,380.09 2,380.09 2,380.09 0.0M
2022-04-22 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2022-04-21 2,443.07 2,443.07 2,443.07 2,443.07 0.0M
2022-04-20 2,432.22 2,432.22 2,432.22 2,432.22 0.0M
2022-04-19 2,381.36 2,381.36 2,381.36 2,381.36 0.0M
2022-04-18 2,359.57 2,359.57 2,359.57 2,359.57 0.0M
2022-04-13 2,339.81 2,339.81 2,339.81 2,339.81 0.0M
2022-04-12 2,361.30 2,361.30 2,361.30 2,361.30 0.0M
2022-04-11 2,381.40 2,381.40 2,381.40 2,381.40 0.0M
2022-04-08 2,405.95 2,405.95 2,405.95 2,405.95 0.0M
2022-04-07 2,399.75 2,399.75 2,399.75 2,399.75 0.0M
2022-04-06 2,396.30 2,396.30 2,396.30 2,396.30 0.0M
2022-04-05 2,378.40 2,378.40 2,378.40 2,378.40 0.0M
2022-04-04 2,391.30 2,391.30 2,391.30 2,391.30 0.0M
2022-04-01 2,377.20 2,377.20 2,377.20 2,377.20 0.0M
2022-03-31 2,405.63 2,405.63 2,405.63 2,405.63 0.0M
2022-03-30 2,407.70 2,407.70 2,407.70 2,407.70 0.0M
2022-03-29 2,403.07 2,403.07 2,403.07 2,403.07 0.0M
2022-03-28 2,354.01 2,354.01 2,354.01 2,354.01 0.0M
2022-03-25 2,355.40 2,355.40 2,355.40 2,355.40 0.0M
2022-03-24 2,349.15 2,349.15 2,349.15 2,349.15 0.0M
2022-03-23 2,366.06 2,366.06 2,366.06 2,366.06 0.0M
2022-03-22 2,401.15 2,401.15 2,401.15 2,401.15 0.0M
2022-03-18 2,368.96 2,368.96 2,368.96 2,368.96 0.0M
2022-03-17 2,331.84 2,331.84 2,331.84 2,331.84 0.0M
2022-03-16 2,305.15 2,305.15 2,305.15 2,305.15 0.0M
2022-03-15 2,257.88 2,257.88 2,257.88 2,257.88 0.0M
2022-03-14 2,273.93 2,273.93 2,273.93 2,273.93 0.0M
2022-03-11 2,297.32 2,297.32 2,297.32 2,297.32 0.0M
2022-03-10 2,289.25 2,289.25 2,289.25 2,289.25 0.0M
2022-03-09 2,288.89 2,288.89 2,288.89 2,288.89 0.0M
2022-03-08 2,374.02 2,374.02 2,374.02 2,374.02 0.0M
2022-03-07 2,355.24 2,355.24 2,355.24 2,355.24 0.0M
2022-03-04 2,302.00 2,302.00 2,302.00 2,302.00 0.0M
2022-03-03 2,288.45 2,288.45 2,288.45 2,288.45 0.0M
2022-03-02 2,233.98 2,233.98 2,233.98 2,233.98 0.0M
2022-03-01 2,211.29 2,211.29 2,211.29 2,211.29 0.0M
2022-02-28 2,153.63 2,153.63 2,153.63 2,153.63 0.0M
2022-02-25 2,146.62 2,146.62 2,146.62 2,146.62 0.0M
2022-02-24 2,001.68 2,001.68 2,001.68 2,001.68 0.0M
2022-02-23 2,038.70 2,038.70 2,038.70 2,038.70 0.0M
2022-02-22 2,034.94 2,034.94 2,034.94 2,034.94 0.0M
2022-02-21 2,037.33 2,037.33 2,037.33 2,037.33 0.0M
2022-02-18 2,089.25 2,089.25 2,089.25 2,089.25 0.0M
2022-02-17 2,132.17 2,132.17 2,132.17 2,132.17 0.0M
2022-02-16 2,126.00 2,126.00 2,126.00 2,126.00 0.0M
2022-02-15 2,258.48 2,258.48 2,258.48 2,258.48 0.0M
2022-02-14 2,269.35 2,269.35 2,269.35 2,269.35 0.0M
2022-02-11 2,287.00 2,287.00 2,287.00 2,287.00 0.0M
2022-02-10 2,365.59 2,365.59 2,365.59 2,365.59 0.0M
2022-02-09 2,345.47 2,345.47 2,345.47 2,345.47 0.0M
2022-02-08 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2022-02-04 2,355.33 2,355.33 2,355.33 2,355.33 0.0M
2022-02-03 2,385.93 2,385.93 2,385.93 2,385.93 0.0M
2022-02-02 2,369.38 2,369.38 2,369.38 2,369.38 0.0M
2022-02-01 2,363.76 2,363.76 2,363.76 2,363.76 0.0M
2022-01-31 2,339.83 2,339.83 2,339.83 2,339.83 0.0M
2022-01-28 2,285.15 2,285.15 2,285.15 2,285.15 0.0M
2022-01-27 2,269.33 2,269.33 2,269.33 2,269.33 0.0M
2022-01-26 2,326.42 2,326.42 2,326.42 2,326.42 0.0M
2022-01-25 2,330.00 2,330.00 2,330.00 2,330.00 0.0M
2022-01-24 2,303.98 2,303.98 2,303.98 2,303.98 0.0M
2022-01-21 2,316.45 2,316.45 2,316.45 2,316.45 0.0M
2022-01-20 2,315.46 2,315.46 2,315.46 2,315.46 0.0M
2022-01-19 2,286.77 2,286.77 2,286.77 2,286.77 0.0M
2022-01-18 2,286.21 2,286.21 2,286.21 2,286.21 0.0M
2022-01-17 2,287.51 2,287.51 2,287.51 2,287.51 0.0M
2022-01-14 2,298.93 2,298.93 2,298.93 2,298.93 0.0M
2022-01-13 2,323.96 2,323.96 2,323.96 2,323.96 0.0M
2022-01-12 2,311.33 2,311.33 2,311.33 2,311.33 0.0M
2022-01-11 2,303.16 2,303.16 2,303.16 2,303.16 0.0M
2022-01-10 2,257.64 2,257.64 2,257.64 2,257.64 0.0M
2022-01-07 2,288.93 2,288.93 2,288.93 2,288.93 0.0M
2022-01-06 2,355.53 2,355.53 2,355.53 2,355.53 0.0M
2022-01-05 2,394.46 2,394.46 2,394.46 2,394.46 0.0M
2022-01-04 2,419.41 2,419.41 2,419.41 2,419.41 0.0M
2022-01-03 2,395.48 2,395.48 2,395.48 2,395.48 0.0M