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
2023-05-26 1,587.51 1,587.51 1,587.51 1,587.51 0.0M
2023-05-25 1,561.70 1,561.70 1,561.70 1,561.70 0.0M
2023-05-24 1,563.82 1,563.82 1,563.82 1,563.82 0.0M
2023-05-23 1,571.49 1,571.49 1,571.49 1,571.49 0.0M
2023-05-22 1,571.00 1,571.00 1,571.00 1,571.00 0.0M
2023-05-19 1,556.53 1,556.53 1,556.53 1,556.53 0.0M
2023-05-18 1,526.04 1,526.04 1,526.04 1,526.04 0.0M
2023-05-17 1,517.38 1,517.38 1,517.38 1,517.38 0.0M
2023-05-16 1,506.86 1,506.86 1,506.86 1,506.86 0.0M
2023-05-15 1,502.84 1,502.84 1,502.84 1,502.84 0.0M
2023-05-12 1,514.66 1,514.66 1,514.66 1,514.66 0.0M
2023-05-11 1,504.18 1,504.18 1,504.18 1,504.18 0.0M
2023-05-10 1,400.97 1,400.97 1,400.97 1,400.97 0.0M
2023-05-09 1,414.12 1,414.12 1,414.12 1,414.12 0.0M
2023-05-08 1,397.29 1,397.29 1,397.29 1,397.29 0.0M
2023-05-05 1,383.45 1,383.45 1,383.45 1,383.45 0.0M
2023-05-04 1,404.90 1,404.90 1,404.90 1,404.90 0.0M
2023-05-03 1,423.85 1,423.85 1,423.85 1,423.85 0.0M
2023-05-02 1,475.26 1,475.26 1,475.26 1,475.26 0.0M
2023-04-28 1,476.87 1,476.87 1,476.87 1,476.87 0.0M
2023-04-27 1,424.71 1,424.71 1,424.71 1,424.71 0.0M
2023-04-26 1,437.55 1,437.55 1,437.55 1,437.55 0.0M
2023-04-25 1,452.36 1,452.36 1,452.36 1,452.36 0.0M
2023-04-24 1,456.82 1,456.82 1,456.82 1,456.82 0.0M
2023-04-21 1,456.03 1,456.03 1,456.03 1,456.03 0.0M
2023-04-20 1,483.28 1,483.28 1,483.28 1,483.28 0.0M
2023-04-19 1,495.98 1,495.98 1,495.98 1,495.98 0.0M
2023-04-18 1,499.94 1,499.94 1,499.94 1,499.94 0.0M
2023-04-17 1,491.17 1,491.17 1,491.17 1,491.17 0.0M
2023-04-14 1,498.32 1,498.32 1,498.32 1,498.32 0.0M
2023-04-13 1,466.60 1,466.60 1,466.60 1,466.60 0.0M
2023-04-12 1,468.05 1,468.05 1,468.05 1,468.05 0.0M
2023-04-11 1,421.95 1,421.95 1,421.95 1,421.95 0.0M
2023-04-10 1,419.10 1,419.10 1,419.10 1,419.10 0.0M
2023-04-05 1,405.45 1,405.45 1,405.45 1,405.45 0.0M
2023-04-04 1,410.17 1,410.17 1,410.17 1,410.17 0.0M
2023-04-03 1,412.65 1,412.65 1,412.65 1,412.65 0.0M
2023-03-31 1,385.03 1,385.03 1,385.03 1,385.03 0.0M
2023-03-30 1,389.21 1,389.21 1,389.21 1,389.21 0.0M
2023-03-29 1,397.76 1,397.76 1,397.76 1,397.76 0.0M
2023-03-28 1,403.91 1,403.91 1,403.91 1,403.91 0.0M
2023-03-27 1,408.28 1,408.28 1,408.28 1,408.28 0.0M
2023-03-24 1,387.69 1,387.69 1,387.69 1,387.69 0.0M
2023-03-23 1,375.02 1,375.02 1,375.02 1,375.02 0.0M
2023-03-22 1,413.74 1,413.74 1,413.74 1,413.74 0.0M
2023-03-21 1,391.06 1,391.06 1,391.06 1,391.06 0.0M
2023-03-17 1,371.51 1,371.51 1,371.51 1,371.51 0.0M
2023-03-16 1,366.66 1,366.66 1,366.66 1,366.66 0.0M
2023-03-15 1,339.11 1,339.11 1,339.11 1,339.11 0.0M
2023-03-14 1,332.24 1,332.24 1,332.24 1,332.24 0.0M
2023-03-13 1,324.66 1,324.66 1,324.66 1,324.66 0.0M
2023-03-10 1,330.85 1,330.85 1,330.85 1,330.85 0.0M
2023-03-09 1,349.83 1,349.83 1,349.83 1,349.83 0.0M
2023-03-08 1,349.83 1,349.83 1,349.83 1,349.83 0.0M
2023-03-07 1,349.83 1,349.83 1,349.83 1,349.83 0.0M
2023-03-06 1,362.63 1,362.63 1,362.63 1,362.63 0.0M
2023-03-03 1,332.44 1,332.44 1,332.44 1,332.44 0.0M
2023-03-02 1,327.32 1,327.32 1,327.32 1,327.32 0.0M
2023-03-01 1,331.83 1,331.83 1,331.83 1,331.83 0.0M
2023-02-28 1,349.28 1,349.28 1,349.28 1,349.28 0.0M
2023-02-27 1,338.03 1,338.03 1,338.03 1,338.03 0.0M
2023-02-24 1,383.56 1,383.56 1,383.56 1,383.56 0.0M
2023-02-23 1,410.07 1,410.07 1,410.07 1,410.07 0.0M
2023-02-22 1,405.29 1,405.29 1,405.29 1,405.29 0.0M
2023-02-21 1,422.09 1,422.09 1,422.09 1,422.09 0.0M
2023-02-20 1,423.42 1,423.42 1,423.42 1,423.42 0.0M
2023-02-17 1,429.63 1,429.63 1,429.63 1,429.63 0.0M
2023-02-16 1,466.35 1,466.35 1,466.35 1,466.35 0.0M
2023-02-15 1,627.48 1,627.48 1,627.48 1,627.48 0.0M
2023-02-14 1,639.12 1,639.12 1,639.12 1,639.12 0.0M
2023-02-13 1,597.94 1,597.94 1,597.94 1,597.94 0.0M
2023-02-10 1,624.57 1,624.57 1,624.57 1,624.57 0.0M
2023-02-09 1,633.50 1,633.50 1,633.50 1,633.50 0.0M
2023-02-08 1,679.60 1,679.60 1,679.60 1,679.60 0.0M
2023-02-07 1,687.40 1,687.40 1,687.40 1,687.40 0.0M
2023-02-03 1,699.93 1,699.93 1,699.93 1,699.93 0.0M
2023-02-02 1,678.64 1,678.64 1,678.64 1,678.64 0.0M
2023-02-01 1,671.70 1,671.70 1,671.70 1,671.70 0.0M
2023-01-31 1,640.18 1,640.18 1,640.18 1,640.18 0.0M
2023-01-30 1,642.38 1,642.38 1,642.38 1,642.38 0.0M
2023-01-27 1,647.35 1,647.35 1,647.35 1,647.35 0.0M
2023-01-26 1,630.19 1,630.19 1,630.19 1,630.19 0.0M
2023-01-25 1,652.49 1,652.49 1,652.49 1,652.49 0.0M
2023-01-24 1,679.15 1,679.15 1,679.15 1,679.15 0.0M
2023-01-23 1,667.92 1,667.92 1,667.92 1,667.92 0.0M
2023-01-20 1,648.04 1,648.04 1,648.04 1,648.04 0.0M
2023-01-19 1,646.19 1,646.19 1,646.19 1,646.19 0.0M
2023-01-18 1,666.44 1,666.44 1,666.44 1,666.44 0.0M
2023-01-17 1,666.79 1,666.79 1,666.79 1,666.79 0.0M
2023-01-16 1,666.87 1,666.87 1,666.87 1,666.87 0.0M
2023-01-13 1,672.95 1,672.95 1,672.95 1,672.95 0.0M
2023-01-12 1,688.18 1,688.18 1,688.18 1,688.18 0.0M
2023-01-11 1,670.09 1,670.09 1,670.09 1,670.09 0.0M
2023-01-10 1,665.04 1,665.04 1,665.04 1,665.04 0.0M
2023-01-09 1,646.20 1,646.20 1,646.20 1,646.20 0.0M
2023-01-06 1,638.85 1,638.85 1,638.85 1,638.85 0.0M
2023-01-05 1,661.97 1,661.97 1,661.97 1,661.97 0.0M
2023-01-04 1,650.29 1,650.29 1,650.29 1,650.29 0.0M
2023-01-03 1,642.86 1,642.86 1,642.86 1,642.86 0.0M
2023-01-02 1,641.45 1,641.45 1,641.45 1,641.45 0.0M