Alcoa

AA
🏛️ メキシコ →
621.00
最終更新: 2025-09-29
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
2021-12-30 1,254.39 1,254.39 1,215.22 1,218.00 0.0M
2021-12-29 1,244.59 1,244.59 1,225.00 1,225.00 0.0M
2021-12-28 1,225.00 1,247.39 1,225.00 1,247.39 0.0M
2021-12-27 1,206.51 1,238.00 1,206.51 1,238.00 0.0M
2021-12-22 1,238.80 1,238.80 1,206.51 1,206.51 0.0M
2021-12-21 1,145.50 1,180.00 1,135.21 1,161.61 0.0M
2021-12-20 1,094.69 1,094.69 1,085.77 1,085.78 0.0M
2021-12-17 1,064.00 1,100.00 1,064.00 1,100.00 0.0M
2021-12-16 1,075.00 1,130.00 1,075.00 1,116.60 0.0M
2021-12-15 1,043.00 1,070.00 1,027.00 1,070.00 0.0M
2021-12-14 1,047.53 1,080.00 1,047.53 1,080.00 0.0M
2021-12-13 1,025.01 1,025.01 1,000.50 1,014.00 0.0M
2021-12-10 1,013.00 1,013.00 1,013.00 1,013.00 0.0M
2021-12-09 1,030.00 1,065.00 1,030.00 1,045.00 0.0M
2021-12-08 1,013.70 1,016.39 995.50 1,016.39 0.0M
2021-12-07 1,000.00 1,016.39 1,000.00 1,016.39 0.0M
2021-12-06 974.00 990.00 965.00 965.00 0.0M
2021-12-03 936.00 944.40 929.00 937.00 0.0M
2021-12-02 962.00 964.00 945.12 962.70 0.0M
2021-12-01 996.00 997.00 950.03 959.99 0.0M
2021-11-30 1,055.00 1,057.00 993.00 1,009.83 0.0M
2021-11-29 1,070.69 1,076.00 1,054.11 1,065.00 0.0M
2021-11-26 1,019.00 1,040.00 1,012.50 1,040.00 0.0M
2021-11-24 1,090.00 1,100.00 1,077.00 1,084.00 0.0M
2021-11-23 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-11-22 1,000.00 1,042.00 1,000.00 1,020.00 0.0M
2021-11-19 986.86 996.00 986.86 990.00 0.0M
2021-11-18 991.34 991.34 980.20 988.96 0.0M
2021-11-17 1,027.00 1,032.50 1,000.00 1,000.00 0.0M
2021-11-16 1,031.02 1,031.02 993.93 998.83 0.0M
2021-11-12 1,067.97 1,082.33 1,050.00 1,072.10 0.0M
2021-11-11 1,011.00 1,060.00 1,011.00 1,057.27 0.0M
2021-11-10 953.00 955.00 945.00 945.00 0.0M
2021-11-09 975.00 975.00 952.52 952.52 0.0M
2021-11-08 982.18 1,023.00 982.18 996.00 0.0M
2021-11-05 953.50 976.00 953.50 976.00 0.0M
2021-11-04 940.00 955.00 935.00 943.00 0.0M
2021-11-03 1,000.00 1,011.00 979.50 980.60 0.0M
2021-11-01 961.00 994.99 961.00 980.39 0.0M
2021-10-29 965.19 965.19 935.01 945.00 0.0M
2021-10-28 956.00 960.00 940.01 946.00 0.0M
2021-10-27 970.23 970.23 926.30 935.00 0.0M
2021-10-26 1,034.00 1,034.00 996.00 996.00 0.0M
2021-10-25 1,032.00 1,055.99 1,032.00 1,055.99 0.0M
2021-10-22 1,014.00 1,014.00 995.00 997.50 0.0M
2021-10-21 1,038.00 1,038.00 1,014.00 1,014.00 0.0M
2021-10-20 1,071.00 1,074.00 1,063.00 1,063.00 0.0M
2021-10-19 1,134.00 1,134.00 1,087.00 1,089.21 0.0M
2021-10-18 1,140.00 1,163.00 1,140.00 1,163.00 0.0M
2021-10-15 1,056.00 1,155.00 1,056.00 1,137.18 0.0M
2021-10-14 999.00 999.00 996.01 996.01 0.0M
2021-10-13 1,004.50 1,004.50 996.00 996.00 0.0M
2021-10-12 1,011.19 1,011.19 989.00 989.00 0.0M
2021-10-11 975.00 1,020.00 975.00 991.00 0.0M
2021-10-08 970.23 970.23 951.00 960.00 0.0M
2021-10-07 984.00 984.00 984.00 984.00 0.0M
2021-10-06 966.00 980.09 953.30 976.50 0.0M
2021-10-05 1,004.33 1,008.00 1,004.33 1,008.00 0.0M
2021-10-04 1,052.99 1,052.99 1,052.99 1,052.99 0.0M
2021-10-01 1,015.99 1,015.99 997.70 1,010.00 0.0M
2021-09-30 1,036.69 1,036.69 1,014.66 1,016.00 0.0M
2021-09-29 1,038.00 1,048.00 1,038.00 1,048.00 0.0M
2021-09-28 1,041.00 1,045.79 1,041.00 1,045.79 0.0M
2021-09-27 994.00 1,030.00 994.00 1,030.00 0.0M
2021-09-24 981.42 990.59 981.42 990.59 0.0M
2021-09-23 976.00 985.00 972.00 972.00 0.0M
2021-09-22 958.00 975.00 958.00 965.00 0.0M
2021-09-21 980.00 980.00 915.00 915.00 0.0M
2021-09-20 950.00 972.99 928.00 970.28 0.0M
2021-09-17 1,041.19 1,041.19 951.00 972.00 0.0M
2021-09-15 950.00 1,041.19 950.00 1,041.19 0.0M
2021-09-14 990.00 990.00 990.00 990.00 0.0M
2021-09-13 995.00 995.50 995.00 995.50 0.0M
2021-09-10 984.00 993.10 980.00 983.40 0.0M
2021-09-09 930.00 948.00 930.00 948.00 0.0M
2021-09-08 930.00 930.00 910.00 912.00 0.0M
2021-09-07 930.00 935.00 930.00 930.95 0.0M
2021-09-06 950.00 950.00 950.00 950.00 0.0M
2021-09-03 935.00 935.00 935.00 935.00 0.0M
2021-09-02 936.00 960.00 931.00 935.00 0.0M
2021-09-01 848.01 920.00 848.01 910.00 0.0M
2021-08-31 880.39 880.39 879.00 879.00 0.0M
2021-08-30 890.00 894.59 887.51 887.51 0.0M
2021-08-27 864.31 893.22 864.31 893.22 0.0M
2021-08-26 844.00 844.00 844.00 844.00 0.0M
2021-08-24 860.00 860.00 860.00 860.00 0.0M
2021-08-23 793.00 836.99 793.00 836.99 0.0M
2021-08-20 767.00 767.00 766.50 766.50 0.0M
2021-08-19 795.00 795.00 740.00 744.50 0.0M
2021-08-18 829.80 840.00 829.80 831.01 0.0M
2021-08-17 834.00 834.00 810.00 825.00 0.0M
2021-08-16 871.00 871.00 853.00 864.98 0.0M
2021-08-13 910.00 910.00 900.00 903.00 0.0M
2021-08-12 877.64 900.00 877.64 900.00 0.0M
2021-08-11 877.00 888.97 869.00 888.97 0.0M
2021-08-10 840.00 885.00 840.00 884.00 0.0M
2021-08-09 810.00 828.00 810.00 813.76 0.4M
2021-08-06 794.00 822.00 781.24 820.46 0.4M
2021-08-05 775.00 783.00 765.00 773.00 0.0M
2021-08-04 787.00 787.00 775.00 775.00 0.0M
2021-08-03 768.00 793.00 768.00 793.00 0.0M
2021-08-02 805.00 815.00 790.00 790.00 0.0M
2021-07-30 787.51 799.00 774.91 799.00 0.0M
2021-07-29 776.80 794.99 776.80 784.00 0.1M
2021-07-28 770.00 776.00 760.00 761.50 0.1M
2021-07-27 771.00 771.00 744.01 761.00 0.1M
2021-07-26 758.00 781.99 747.00 781.99 0.1M
2021-07-23 744.00 744.00 726.01 726.01 0.0M
2021-07-22 750.00 751.50 734.00 751.50 0.0M
2021-07-21 727.99 753.99 717.01 747.25 0.0M
2021-07-20 633.00 711.99 633.00 705.33 0.0M
2021-07-19 621.50 640.50 621.00 631.80 0.0M
2021-07-16 693.50 693.50 654.00 665.00 0.0M
2021-07-15 692.00 693.50 679.01 693.50 0.0M
2021-07-14 733.00 733.00 696.00 696.00 0.0M
2021-07-13 724.00 724.00 707.50 717.00 0.0M
2021-07-12 750.00 752.00 745.00 745.00 0.0M
2021-07-09 746.00 746.55 735.40 746.55 0.0M
2021-07-08 703.00 710.00 703.00 710.00 0.0M
2021-07-07 720.00 722.00 720.00 722.00 0.0M
2021-07-06 737.00 737.00 730.00 732.00 0.0M
2021-07-02 756.00 761.00 752.55 753.00 0.0M
2021-07-01 744.90 744.90 744.90 744.90 0.0M
2021-06-30 735.00 742.50 733.75 733.75 0.0M
2021-06-29 736.00 751.00 736.00 749.00 0.0M
2021-06-28 711.50 714.50 711.50 714.50 0.0M
2021-06-25 722.00 730.00 722.00 728.99 0.0M
2021-06-24 715.00 728.36 712.51 722.33 0.0M
2021-06-23 717.00 725.00 710.00 710.00 0.0M
2021-06-22 685.00 685.75 685.00 685.75 0.0M
2021-06-21 670.00 680.75 669.00 675.00 0.0M
2021-06-18 681.00 730.15 658.00 670.00 0.0M
2021-06-17 709.28 709.28 667.01 673.01 0.0M
2021-06-16 708.00 722.00 701.81 715.00 0.0M
2021-06-15 735.00 735.00 707.00 729.76 0.0M
2021-06-14 710.00 743.00 710.00 735.00 0.0M
2021-06-11 758.00 758.00 743.00 743.00 0.0M
2021-06-10 744.00 744.00 739.40 744.00 0.0M
2021-06-09 765.00 765.00 750.00 761.00 0.0M
2021-06-08 764.85 765.10 762.00 762.00 0.0M
2021-06-07 750.00 750.00 743.00 749.00 0.0M
2021-06-04 774.99 774.99 772.00 772.00 0.0M
2021-06-03 780.00 790.01 770.00 780.00 0.0M
2021-06-02 798.50 808.00 798.50 805.99 0.0M
2021-06-01 809.00 809.00 809.00 809.00 0.0M
2021-05-28 770.00 776.00 766.74 776.00 0.0M
2021-05-27 737.32 780.00 737.32 774.71 0.0M
2021-05-26 716.08 726.00 716.08 726.00 0.0M
2021-05-25 735.00 735.00 705.00 705.00 0.0M
2021-05-24 733.00 733.00 720.43 720.43 0.0M
2021-05-21 729.99 729.99 671.59 720.43 0.0M
2021-05-20 715.50 729.00 715.50 729.00 0.0M
2021-05-19 754.00 754.00 713.00 733.99 0.0M
2021-05-18 805.58 817.00 785.00 785.00 0.0M
2021-05-14 768.00 780.50 768.00 778.26 0.0M
2021-05-13 760.00 773.00 760.00 760.01 0.0M
2021-05-12 816.85 816.85 810.00 810.00 0.0M
2021-05-11 808.00 824.00 795.41 795.41 0.0M
2021-05-10 798.00 874.20 798.00 819.00 0.0M
2021-05-07 800.00 800.00 800.00 800.00 0.0M
2021-05-06 825.00 825.00 800.00 800.00 0.0M
2021-05-05 793.00 819.67 793.00 819.40 0.0M
2021-05-04 772.00 797.99 772.00 792.10 0.0M
2021-05-03 746.00 746.00 746.00 746.00 0.0M
2021-04-30 751.00 762.00 743.15 743.25 0.0M
2021-04-29 734.07 734.07 734.07 734.07 0.0M
2021-04-28 749.00 749.00 726.60 730.00 0.0M
2021-04-27 718.00 748.99 718.00 748.99 0.0M
2021-04-26 711.00 734.98 711.00 726.00 0.0M
2021-04-23 684.50 699.99 684.50 699.99 0.0M
2021-04-22 679.00 679.00 676.28 679.00 0.0M
2021-04-21 678.00 689.00 678.00 683.00 0.0M
2021-04-20 700.00 700.00 650.00 665.00 0.0M
2021-04-19 714.00 714.90 700.00 714.88 0.1M
2021-04-16 696.90 714.00 694.60 709.55 0.0M
2021-04-15 661.00 661.00 648.00 653.80 0.0M
2021-04-14 652.00 689.99 650.00 669.88 0.0M
2021-04-13 625.00 625.01 625.00 625.01 0.0M
2021-04-08 638.10 638.10 610.00 613.00 0.0M
2021-04-07 635.00 640.00 635.00 638.00 0.0M
2021-04-06 640.00 640.00 640.00 640.00 0.0M
2021-04-05 650.00 650.00 645.00 645.00 0.0M
2021-03-31 680.00 680.00 664.50 666.30 0.0M
2021-03-30 666.00 676.00 660.00 676.00 0.0M
2021-03-29 686.00 686.00 660.00 660.00 0.0M
2021-03-26 664.00 677.99 648.02 677.99 0.0M
2021-03-25 617.00 617.00 588.00 606.00 0.0M
2021-03-24 604.00 622.00 604.00 622.00 0.0M
2021-03-23 593.00 593.00 567.00 567.25 0.0M
2021-03-19 639.00 639.00 639.00 639.00 0.0M
2021-03-17 642.00 642.00 626.50 634.00 0.0M
2021-03-16 610.00 615.00 603.44 603.44 0.0M
2021-03-12 677.00 677.00 650.00 650.00 0.0M
2021-03-11 676.00 676.00 674.50 676.00 0.0M
2021-03-09 600.50 630.55 600.50 624.01 0.0M
2021-03-08 624.20 624.20 615.00 615.00 0.0M
2021-03-05 622.00 630.00 600.00 618.00 0.0M
2021-03-04 630.00 636.00 586.99 595.00 0.0M
2021-03-03 614.20 649.79 614.20 649.79 0.0M
2021-03-02 570.60 574.99 555.03 567.10 0.0M
2021-02-26 504.99 514.00 504.99 513.00 0.0M
2021-02-25 540.00 540.00 528.90 528.90 0.0M
2021-02-24 520.00 555.46 520.00 555.46 0.0M
2021-02-23 490.00 509.99 490.00 509.99 0.0M
2021-02-22 489.00 529.00 489.00 512.00 0.0M
2021-02-19 450.84 472.00 450.84 472.00 0.0M
2021-02-18 443.55 443.55 443.55 443.55 0.0M
2021-02-17 453.00 455.00 436.01 436.01 0.0M
2021-02-16 420.03 453.00 420.03 453.00 0.0M
2021-02-10 424.00 424.00 424.00 424.00 0.0M
2021-02-09 439.00 442.98 435.00 435.00 0.0M
2021-02-08 430.00 439.00 420.00 428.33 0.0M
2021-02-03 387.00 407.00 387.00 403.00 0.0M
2021-01-29 369.00 369.00 365.01 365.01 0.0M
2021-01-28 380.01 383.00 377.50 380.00 0.0M
2021-01-27 368.00 368.00 368.00 368.00 0.0M
2021-01-26 376.01 376.01 376.01 376.01 0.0M
2021-01-25 383.50 383.50 376.50 379.00 0.0M
2021-01-22 391.00 391.00 386.50 386.50 0.0M
2021-01-21 408.50 411.01 398.00 405.00 0.0M
2021-01-20 455.50 455.50 449.00 455.00 0.0M
2021-01-14 495.71 495.71 495.71 495.71 0.0M
2021-01-13 488.00 488.00 483.00 483.00 0.0M
2021-01-11 494.00 494.00 494.00 494.00 0.0M
2021-01-08 497.30 497.30 497.11 497.11 0.0M
2021-01-07 500.00 507.55 500.00 507.55 0.0M
2021-01-06 502.55 502.55 502.47 502.47 0.0M
2021-01-05 466.00 478.00 466.00 478.00 0.0M