Aterian

ATER
🏛️ メキシコ →
17.36
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
2024-12-31 49.80 49.80 49.80 49.80 0.0M
2024-12-30 50.95 50.95 50.95 50.95 0.0M
2024-12-27 46.85 46.85 46.85 46.85 0.0M
2024-12-26 46.85 46.85 46.85 46.85 0.0M
2024-12-24 46.85 46.85 46.85 46.85 0.0M
2024-12-23 45.25 45.25 45.25 45.25 0.0M
2024-12-20 44.80 44.80 44.80 44.80 0.0M
2024-12-19 46.28 46.28 46.28 46.28 0.0M
2024-12-18 46.28 46.28 46.28 46.28 0.0M
2024-12-17 46.28 46.28 46.28 46.28 0.0M
2024-12-16 46.28 46.28 46.28 46.28 0.0M
2024-12-13 50.53 50.53 50.53 50.53 0.0M
2024-12-11 50.53 50.53 50.53 50.53 0.0M
2024-12-10 50.53 50.53 50.53 50.53 0.0M
2024-12-09 50.53 50.53 50.53 50.53 0.0M
2024-12-06 57.33 57.33 57.33 57.33 0.0M
2024-12-05 55.00 55.00 55.00 57.33 0.0M
2024-12-04 57.33 57.33 57.33 57.33 0.0M
2024-12-03 57.33 57.33 57.33 57.33 0.0M
2024-12-02 55.00 55.00 55.00 55.00 0.0M
2024-11-29 55.00 55.00 55.00 55.00 0.0M
2024-11-28 55.00 55.00 55.00 55.00 0.0M
2024-11-27 60.00 60.00 60.00 60.00 0.0M
2024-11-26 60.00 60.00 60.00 60.00 0.0M
2024-11-25 60.00 60.00 60.00 60.00 0.0M
2024-11-22 51.06 51.06 51.06 60.00 0.0M
2024-11-21 60.00 60.00 60.00 60.00 0.0M
2024-11-20 49.52 49.52 49.50 60.00 0.0M
2024-11-19 60.00 60.00 60.00 60.00 0.0M
2024-11-15 60.00 60.00 60.00 60.00 0.0M
2024-11-14 60.00 60.00 60.00 60.00 0.0M
2024-11-13 60.00 60.00 60.00 60.00 0.0M
2024-11-12 60.00 60.00 60.00 60.00 0.0M
2024-11-11 60.00 60.00 58.55 60.00 0.0M
2024-11-08 60.00 60.00 60.00 60.00 0.0M
2024-11-07 60.00 60.00 60.00 60.00 0.0M
2024-11-06 60.00 60.00 60.00 60.00 0.0M
2024-11-05 57.00 57.00 57.00 57.00 0.0M
2024-11-04 57.00 57.00 57.00 57.00 0.0M
2024-11-01 57.00 57.00 57.00 57.00 0.0M
2024-10-31 57.00 57.00 57.00 57.00 0.0M
2024-10-30 57.00 57.00 57.00 57.00 0.0M
2024-10-29 53.01 53.01 53.01 53.01 0.0M
2024-10-28 53.01 53.01 53.01 53.01 0.0M
2024-10-25 53.50 53.50 53.50 53.50 0.0M
2024-10-24 53.50 53.50 53.50 53.50 0.0M
2024-10-23 53.50 53.50 53.50 53.50 0.0M
2024-10-22 53.50 53.50 53.50 53.50 0.0M
2024-10-21 53.50 53.50 53.50 53.50 0.0M
2024-10-18 53.50 53.50 53.50 53.50 0.0M
2024-10-16 60.00 60.00 60.00 53.50 0.0M
2024-10-15 53.50 53.50 53.50 53.50 0.0M
2024-10-14 53.50 53.50 53.50 53.50 0.0M
2024-10-11 53.50 53.50 53.50 53.50 0.0M
2024-10-10 53.50 53.50 53.50 53.50 0.0M
2024-10-09 53.50 53.50 53.50 53.50 0.0M
2024-10-08 53.50 53.50 53.50 53.50 0.0M
2024-10-07 53.50 53.50 53.50 53.50 0.0M
2024-10-04 53.50 53.50 53.50 53.50 0.0M
2024-10-03 53.50 53.50 53.50 53.50 0.0M
2024-10-02 53.50 53.50 53.50 53.50 0.0M
2024-09-30 57.03 57.03 57.03 57.03 0.0M
2024-09-27 60.00 60.00 60.00 60.00 0.0M
2024-09-26 61.50 61.50 61.50 61.50 0.0M
2024-09-25 61.50 61.50 61.50 61.50 0.0M
2024-09-24 62.30 62.30 62.30 62.30 0.0M
2024-09-23 64.20 64.20 64.20 64.20 0.0M
2024-09-20 64.19 64.19 64.19 64.20 0.0M
2024-09-19 64.30 64.30 64.30 64.30 0.0M
2024-09-18 64.30 64.30 64.30 64.30 0.0M
2024-09-17 64.50 64.50 64.50 64.50 0.0M
2024-09-13 67.50 67.50 67.50 67.50 0.0M
2024-09-12 67.50 67.50 67.50 67.50 0.0M
2024-09-11 71.21 71.21 71.21 70.50 0.0M
2024-09-10 71.21 71.21 71.21 71.21 0.0M
2024-09-09 70.06 70.06 70.06 71.21 0.0M
2024-09-06 65.00 65.00 65.00 65.00 0.0M
2024-09-05 64.00 64.00 64.00 64.00 0.0M
2024-09-04 59.51 59.51 59.51 59.51 0.0M
2024-09-03 59.51 59.51 59.51 59.51 0.0M
2024-09-02 56.01 56.01 56.01 56.01 0.0M
2024-08-30 56.01 56.01 56.01 56.01 0.0M
2024-08-29 56.01 56.01 56.01 56.01 0.0M
2024-08-28 58.83 58.83 58.83 58.83 0.0M
2024-08-27 58.81 58.81 58.81 58.81 0.0M
2024-08-26 55.31 55.31 55.31 55.31 0.0M
2024-08-23 60.00 60.00 60.00 55.31 0.0M
2024-08-22 55.00 55.00 55.00 55.00 0.0M
2024-08-21 55.00 55.00 55.00 55.00 0.0M
2024-08-20 55.00 55.00 55.00 55.00 0.0M
2024-08-19 55.00 55.00 55.00 55.00 0.0M
2024-08-16 55.00 55.00 55.00 55.00 0.0M
2024-08-15 58.06 58.06 58.06 58.06 0.0M
2024-08-14 63.02 63.02 63.02 63.02 0.0M
2024-08-13 58.00 58.00 58.00 63.02 0.0M
2024-08-12 63.02 63.02 63.02 63.02 0.0M
2024-08-09 59.00 63.00 59.00 63.02 0.0M
2024-08-08 52.00 52.00 52.00 52.00 0.0M
2024-08-07 52.00 52.00 52.00 52.00 0.0M
2024-08-06 52.00 52.00 52.00 52.00 0.0M
2024-08-05 52.00 52.00 52.00 52.00 0.0M
2024-08-02 55.15 55.15 55.15 55.15 0.0M
2024-08-01 55.15 55.15 55.15 55.15 0.0M
2024-07-31 55.15 55.15 55.15 55.15 0.0M
2024-07-30 55.10 55.10 55.10 55.10 0.0M
2024-07-29 53.77 53.77 53.77 53.77 0.0M
2024-07-26 55.59 55.59 55.59 55.59 0.0M
2024-07-25 55.59 55.59 55.59 55.59 0.0M
2024-07-24 55.59 55.59 55.59 55.59 0.0M
2024-07-23 55.98 55.98 55.98 55.59 0.0M
2024-07-22 55.59 55.59 55.59 55.59 0.0M
2024-07-19 58.00 58.00 58.00 58.00 0.0M
2024-07-18 58.00 58.00 58.00 58.00 0.0M
2024-07-17 59.00 59.00 56.42 58.00 0.0M
2024-07-16 52.00 55.00 52.00 58.00 0.0M
2024-07-15 50.00 50.00 50.00 50.00 0.0M
2024-07-12 47.00 50.00 47.00 50.00 0.0M
2024-07-11 48.00 48.00 48.00 48.00 0.0M
2024-07-10 48.00 48.00 48.00 48.00 0.0M
2024-07-09 48.00 48.00 48.00 48.00 0.0M
2024-07-08 48.00 48.00 48.00 48.00 0.0M
2024-07-05 48.00 48.00 48.00 48.00 0.0M
2024-07-04 48.00 48.00 48.00 48.00 0.0M
2024-07-03 46.00 46.00 46.00 46.00 0.0M
2024-07-02 46.00 46.00 46.00 46.00 0.0M
2024-07-01 50.00 50.00 50.00 50.00 0.0M
2024-06-28 45.00 45.00 45.00 46.00 0.0M
2024-06-27 37.50 37.50 37.50 37.50 0.0M
2024-06-26 37.50 37.50 37.50 37.50 0.0M
2024-06-25 37.50 37.50 37.50 37.50 0.0M
2024-06-24 37.50 37.50 37.50 37.50 0.0M
2024-06-21 37.50 37.50 37.50 37.50 0.0M
2024-06-20 37.50 37.50 37.50 37.50 0.0M
2024-06-19 38.00 38.00 38.00 38.00 0.0M
2024-06-18 36.00 36.00 36.00 36.00 0.0M
2024-06-17 40.00 40.00 40.00 40.00 0.0M
2024-06-14 45.00 45.00 45.00 45.00 0.0M
2024-06-13 45.00 45.00 45.00 45.00 0.0M
2024-06-12 46.00 46.00 46.00 45.00 0.0M
2024-06-11 44.00 45.01 44.00 45.00 0.0M
2024-06-10 45.00 45.00 45.00 46.00 0.0M
2024-06-07 46.01 46.01 46.01 46.01 0.0M
2024-06-06 41.51 41.51 41.51 41.51 0.0M
2024-06-05 41.51 41.51 41.51 41.51 0.0M
2024-06-04 41.51 41.51 41.51 41.51 0.0M
2024-06-03 41.51 41.51 41.51 41.51 0.0M
2024-05-31 42.03 42.03 42.03 41.51 0.0M
2024-05-30 41.51 41.51 41.51 41.51 0.0M
2024-05-29 41.51 41.51 41.51 41.51 0.0M
2024-05-28 55.00 55.00 55.00 55.00 0.0M
2024-05-27 55.00 55.00 55.00 55.00 0.0M
2024-05-24 55.00 55.00 55.00 55.00 0.0M
2024-05-23 55.00 55.00 55.00 55.00 0.0M
2024-05-22 55.00 55.00 55.00 55.00 0.0M
2024-05-21 55.00 55.00 55.00 55.00 0.0M
2024-05-20 55.00 55.00 55.00 55.00 0.0M
2024-05-17 55.00 55.00 55.00 55.00 0.0M
2024-05-16 54.60 54.60 54.60 55.00 0.0M
2024-05-15 50.41 50.41 50.41 50.41 0.0M
2024-05-14 49.08 49.81 49.08 49.09 0.0M
2024-05-13 52.00 52.00 52.00 52.00 0.0M
2024-05-10 52.00 52.00 52.00 52.00 0.0M
2024-05-09 52.00 52.00 52.00 52.00 0.0M
2024-05-08 44.00 44.00 44.00 44.00 0.0M
2024-05-07 41.40 44.00 41.40 44.00 0.0M
2024-05-06 44.00 44.00 44.00 44.00 0.0M
2024-05-03 41.07 41.07 41.07 41.07 0.0M
2024-05-02 39.00 39.00 39.00 41.07 0.0M
2024-04-30 41.07 41.07 41.07 41.07 0.0M
2024-04-29 41.07 41.07 41.07 41.07 0.0M
2024-04-26 41.07 41.07 41.07 41.07 0.0M
2024-04-25 41.07 41.07 41.07 41.07 0.0M
2024-04-24 33.60 33.60 33.60 33.60 0.0M
2024-04-23 34.01 34.01 34.01 33.60 0.0M
2024-04-22 48.02 48.02 48.02 48.02 0.0M
2024-04-19 48.02 48.02 48.02 48.02 0.0M
2024-04-18 48.02 48.02 48.02 48.02 0.0M
2024-04-17 48.02 48.02 48.02 48.02 0.0M
2024-04-16 48.02 48.02 48.02 48.02 0.0M
2024-04-15 48.02 48.02 48.02 48.02 0.0M
2024-04-12 48.02 48.02 48.02 48.02 0.0M
2024-04-11 48.02 48.02 48.02 48.02 0.0M
2024-04-10 50.00 51.00 48.00 48.02 0.0M
2024-04-09 51.00 51.00 51.00 51.00 0.0M
2024-04-08 40.00 40.00 40.00 40.00 0.0M
2024-04-05 42.00 42.00 42.00 40.00 0.0M
2024-04-04 40.00 40.00 40.00 40.00 0.0M
2024-04-03 40.00 40.00 37.38 37.38 0.0M
2024-04-02 40.00 40.50 38.90 39.26 0.0M
2024-04-01 49.00 49.00 49.00 44.00 0.0M
2024-03-27 49.00 49.00 49.00 49.00 0.0M
2024-03-26 53.00 53.00 52.00 54.92 0.0M
2024-03-25 56.48 56.48 56.00 54.92 0.0M
2024-03-20 5.50 5.50 4.45 4.45 0.0M
2024-03-19 6.80 6.80 6.80 6.80 0.0M
2024-03-15 6.80 6.80 6.80 6.80 0.0M
2024-03-14 6.50 6.50 6.50 6.80 0.0M
2024-03-13 8.14 8.14 8.00 7.45 0.0M
2024-03-12 8.25 8.25 8.10 8.15 0.0M
2024-03-11 8.14 8.50 8.14 8.50 0.0M
2024-03-08 8.00 8.00 7.90 8.18 0.0M
2024-03-07 7.90 7.90 7.90 7.45 0.0M
2024-03-06 7.39 7.50 7.39 7.45 0.0M
2024-03-05 7.96 7.96 7.96 7.50 0.0M
2024-03-04 8.18 8.18 8.07 7.80 0.0M
2024-03-01 7.82 7.95 7.82 7.94 0.0M
2024-02-29 7.17 8.15 7.00 7.16 0.0M
2024-02-28 6.80 7.35 6.80 7.17 0.0M
2024-02-27 6.90 6.90 6.55 6.55 0.0M
2024-02-26 6.65 6.65 6.60 6.60 0.0M
2024-02-23 6.68 6.68 6.50 6.61 0.0M
2024-02-22 7.50 7.50 7.50 7.50 0.0M
2024-02-21 7.55 7.55 7.50 7.55 0.0M
2024-02-20 8.00 8.00 8.00 8.00 0.0M
2024-02-19 8.30 8.30 8.30 8.30 0.0M
2024-02-16 8.10 8.30 8.10 8.30 0.0M
2024-02-15 7.70 8.10 7.55 8.10 0.0M
2024-02-14 7.00 7.00 7.00 6.51 0.0M
2024-02-13 7.24 7.24 7.10 7.00 0.0M
2024-02-12 7.82 7.82 7.20 7.20 0.0M
2024-02-09 6.17 6.50 6.17 6.50 0.0M
2024-02-08 5.77 6.12 5.77 6.15 0.0M
2024-02-07 5.96 5.96 5.96 5.70 0.0M
2024-02-06 6.00 6.00 6.00 5.72 0.0M
2024-02-02 5.18 5.18 5.18 5.70 0.0M
2024-02-01 5.19 5.19 5.19 5.20 0.0M
2024-01-31 5.20 5.20 5.20 5.20 0.0M
2024-01-30 5.27 5.27 5.27 5.27 0.0M
2024-01-29 5.20 5.27 5.20 5.27 0.0M
2024-01-26 5.10 5.10 5.05 5.14 0.0M
2024-01-25 5.15 5.15 5.15 5.15 0.0M
2024-01-24 5.25 5.25 5.25 5.25 0.0M
2024-01-23 5.25 5.25 5.25 5.25 0.0M
2024-01-22 5.03 5.10 5.03 5.04 0.0M
2024-01-19 5.10 5.10 5.10 5.04 0.0M
2024-01-18 5.10 5.10 5.06 5.05 0.0M
2024-01-17 5.05 5.05 5.05 5.05 0.0M
2024-01-16 5.00 5.00 4.79 5.05 0.0M
2024-01-15 5.05 5.05 5.05 5.05 0.0M
2024-01-12 5.17 5.17 5.17 5.05 0.0M
2024-01-11 5.48 5.48 5.17 5.17 0.0M
2024-01-10 5.35 5.35 5.35 5.35 0.0M
2024-01-09 5.70 5.70 5.50 5.70 0.0M
2024-01-08 5.55 5.55 5.50 5.65 0.0M
2024-01-05 6.00 6.00 6.00 5.95 0.0M
2024-01-04 5.75 5.80 5.75 6.12 0.0M
2024-01-03 6.00 6.30 6.00 6.12 0.0M
2024-01-02 6.20 6.20 6.20 6.00 0.0M