BBVA

BBVA
🏛️ メキシコ →
350.11
最終更新: 2025-09-26
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
2021-12-31 120.00 120.49 120.00 120.49 0.0M
2021-12-30 121.42 121.42 120.50 120.50 0.0M
2021-12-29 120.02 122.97 120.02 122.00 0.0M
2021-12-28 122.13 122.13 120.50 120.51 0.0M
2021-12-27 121.50 122.40 121.50 122.16 0.0M
2021-12-23 120.59 120.96 120.00 120.35 0.0M
2021-12-22 118.71 118.71 118.71 118.71 0.0M
2021-12-21 117.01 118.93 117.01 118.50 0.0M
2021-12-20 116.00 116.00 115.00 115.48 0.0M
2021-12-15 121.00 121.25 120.05 120.05 0.0M
2021-12-14 120.97 121.98 120.97 121.82 0.0M
2021-12-13 120.65 121.09 120.04 121.09 0.0M
2021-12-10 121.00 121.47 120.67 121.39 0.0M
2021-12-09 123.10 123.59 121.00 121.49 0.0M
2021-12-08 123.51 123.55 123.50 123.50 0.0M
2021-12-06 120.00 120.99 120.00 120.54 0.0M
2021-12-03 116.70 116.80 116.21 116.51 0.0M
2021-12-02 116.99 116.99 116.99 116.99 0.0M
2021-12-01 116.00 117.00 115.35 115.99 0.0M
2021-11-30 117.54 117.54 115.00 115.00 0.0M
2021-11-29 120.00 120.00 118.00 119.98 0.0M
2021-11-26 125.42 125.42 122.00 122.00 0.0M
2021-11-25 125.50 125.50 125.42 125.42 0.0M
2021-11-24 125.70 126.00 125.50 125.50 0.0M
2021-11-23 129.40 129.40 127.50 127.50 0.0M
2021-11-22 129.50 129.50 129.50 129.50 0.0M
2021-11-19 129.30 129.50 128.85 128.85 0.0M
2021-11-18 134.18 134.18 128.50 129.30 0.0M
2021-11-17 134.21 134.22 134.20 134.20 0.0M
2021-11-16 136.31 136.79 135.06 135.06 0.0M
2021-11-12 140.02 140.25 140.02 140.25 0.0M
2021-11-11 141.79 142.00 141.00 141.51 0.0M
2021-11-10 139.80 141.79 139.80 141.79 0.0M
2021-11-09 138.50 138.50 138.50 138.50 0.0M
2021-11-08 140.00 140.01 140.00 140.00 0.0M
2021-11-05 141.51 141.51 140.00 140.00 0.0M
2021-11-04 145.00 145.00 145.00 145.00 0.0M
2021-11-03 146.99 148.00 146.99 147.25 0.0M
2021-11-01 145.00 150.99 145.00 149.99 0.1M
2021-10-29 135.81 143.20 135.81 142.79 0.0M
2021-10-28 130.07 133.00 130.00 133.00 0.1M
2021-10-27 131.01 131.01 130.00 130.00 0.0M
2021-10-26 133.00 133.00 132.99 132.99 0.0M
2021-10-25 133.00 133.00 133.00 133.00 0.0M
2021-10-22 132.50 135.15 132.25 135.15 0.0M
2021-10-21 138.00 138.00 138.00 138.00 0.0M
2021-10-20 137.00 138.27 137.00 138.27 0.0M
2021-10-19 136.50 136.50 136.50 136.50 0.0M
2021-10-18 136.00 138.00 136.00 137.86 0.0M
2021-10-15 136.00 138.72 136.00 136.00 0.0M
2021-10-14 134.99 134.99 133.33 134.10 0.0M
2021-10-12 140.00 140.00 140.00 140.00 0.0M
2021-10-11 141.00 141.00 141.00 141.00 0.0M
2021-10-08 140.00 140.00 140.00 140.00 0.0M
2021-10-07 144.00 144.00 141.01 141.01 0.0M
2021-10-06 140.00 140.01 138.52 140.01 0.0M
2021-10-05 136.50 140.00 136.50 139.00 0.0M
2021-10-01 133.50 133.50 133.50 133.50 0.0M
2021-09-30 135.88 135.88 135.88 135.88 0.0M
2021-09-29 134.00 136.00 132.41 133.51 0.0M
2021-09-28 134.00 134.50 134.00 134.50 0.0M
2021-09-27 132.41 135.00 132.41 134.50 0.0M
2021-09-24 132.00 132.50 132.00 132.00 0.0M
2021-09-23 128.75 128.75 128.75 128.75 0.0M
2021-09-22 127.00 127.00 127.00 127.00 0.0M
2021-09-21 124.00 124.00 123.03 123.03 0.0M
2021-09-20 130.01 130.01 123.02 123.02 0.0M
2021-09-17 131.26 132.25 131.26 132.25 0.0M
2021-09-14 129.21 129.21 129.21 129.21 0.0M
2021-09-10 128.75 129.49 128.27 128.99 0.0M
2021-09-09 130.00 130.00 128.73 128.73 0.0M
2021-09-08 131.47 131.47 131.45 131.45 0.0M
2021-09-07 131.50 131.51 131.50 131.51 0.0M
2021-09-06 132.40 132.40 132.40 132.40 0.0M
2021-09-03 132.48 132.48 132.48 132.48 0.0M
2021-08-31 130.79 131.02 130.70 131.02 0.0M
2021-08-30 130.61 130.61 130.01 130.01 0.0M
2021-08-27 132.49 132.49 131.51 131.51 0.0M
2021-08-26 133.70 133.70 133.70 133.70 0.0M
2021-08-25 134.01 134.01 134.01 134.01 0.0M
2021-08-24 132.30 132.30 130.00 130.12 0.0M
2021-08-23 132.11 132.11 132.11 132.11 0.0M
2021-08-19 132.19 132.19 130.20 130.30 0.0M
2021-08-18 134.60 134.60 134.20 134.60 0.0M
2021-08-13 136.00 136.89 135.61 136.89 0.0M
2021-08-11 136.01 137.46 136.01 137.43 0.0M
2021-08-10 134.90 136.00 134.46 135.95 0.0M
2021-08-09 134.50 134.98 134.50 134.98 0.0M
2021-08-06 132.50 134.40 132.50 134.00 0.1M
2021-08-05 131.51 132.39 131.51 132.39 0.0M
2021-08-04 131.00 132.00 131.00 131.90 0.2M
2021-08-03 129.20 130.50 129.20 130.50 0.1M
2021-08-02 128.75 128.75 126.46 126.46 0.0M
2021-07-30 125.01 125.01 125.01 125.01 0.0M
2021-07-28 126.00 126.00 123.61 124.90 0.0M
2021-07-27 126.99 127.51 126.01 126.12 0.0M
2021-07-26 127.98 127.98 126.76 127.52 0.0M
2021-07-23 125.00 125.08 124.90 125.00 0.1M
2021-07-22 125.00 125.00 125.00 125.00 0.0M
2021-07-21 124.50 125.00 124.48 124.48 0.0M
2021-07-20 119.49 119.49 119.49 119.49 0.0M
2021-07-19 116.00 116.99 116.00 116.00 0.1M
2021-07-16 119.99 119.99 119.00 119.00 0.0M
2021-07-12 123.98 124.50 123.98 124.50 0.0M
2021-07-09 121.00 124.01 121.00 123.98 0.0M
2021-07-08 120.50 120.80 119.00 119.00 0.0M
2021-07-07 121.70 125.00 121.70 122.50 0.0M
2021-07-06 126.50 126.50 124.00 124.00 0.0M
2021-07-02 125.99 125.99 123.99 123.99 0.0M
2021-07-01 127.00 127.00 127.00 127.00 0.0M
2021-06-30 126.48 126.48 123.00 123.00 0.0M
2021-06-29 124.20 124.99 124.00 124.00 0.0M
2021-06-28 125.12 126.89 125.00 126.89 0.0M
2021-06-24 128.00 128.30 128.00 128.00 0.0M
2021-06-23 129.69 129.69 129.69 129.69 0.0M
2021-06-21 127.04 128.00 127.04 128.00 0.0M
2021-06-18 126.12 127.99 126.12 126.20 0.0M
2021-06-17 131.00 132.29 130.01 130.01 0.0M
2021-06-16 128.00 130.00 127.41 130.00 0.0M
2021-06-15 129.80 131.00 129.80 130.01 0.0M
2021-06-14 127.00 128.49 127.00 128.19 0.0M
2021-06-11 125.00 125.00 125.00 125.00 0.0M
2021-06-10 124.11 125.00 124.11 125.00 0.0M
2021-06-09 125.00 125.72 125.00 125.70 0.0M
2021-06-08 126.25 126.26 126.25 126.25 0.0M
2021-06-07 126.00 127.48 126.00 127.30 0.0M
2021-06-04 125.22 125.95 125.20 125.95 0.0M
2021-06-03 125.12 128.03 125.12 128.03 0.0M
2021-06-02 125.95 126.50 125.95 126.50 0.1M
2021-06-01 125.04 126.50 125.04 126.50 0.0M
2021-05-31 119.34 119.50 119.34 119.50 0.0M
2021-05-28 123.99 123.99 123.03 123.03 0.0M
2021-05-27 122.69 125.00 122.69 125.00 0.0M
2021-05-26 122.50 122.70 122.50 122.70 0.0M
2021-05-25 123.00 123.00 121.01 121.03 0.0M
2021-05-24 122.50 122.50 122.50 122.50 0.0M
2021-05-21 123.00 123.00 123.00 123.00 0.0M
2021-05-20 120.01 121.00 120.00 121.00 0.0M
2021-05-19 121.80 121.80 120.01 120.50 0.0M
2021-05-18 123.59 123.89 122.00 123.89 0.0M
2021-05-17 120.26 120.26 119.19 120.00 0.0M
2021-05-14 118.50 121.50 118.50 121.50 0.2M
2021-05-13 118.96 118.96 117.00 118.00 0.0M
2021-05-12 118.00 118.62 118.00 118.00 0.1M
2021-05-11 118.19 118.58 117.06 118.00 0.3M
2021-05-10 117.00 119.21 117.00 118.19 0.0M
2021-05-07 115.43 117.00 115.43 116.81 0.0M
2021-05-06 115.01 116.00 115.00 115.43 0.1M
2021-05-05 115.00 115.70 113.43 115.70 0.0M
2021-05-04 114.50 114.74 112.56 112.56 0.0M
2021-05-03 112.99 113.25 112.90 113.10 0.0M
2021-04-30 111.00 113.50 111.00 112.50 0.0M
2021-04-29 104.91 110.50 104.91 110.47 0.0M
2021-04-28 104.91 104.91 104.91 104.91 0.0M
2021-04-27 106.51 108.15 106.51 108.15 0.0M
2021-04-26 103.36 104.31 103.36 104.31 0.0M
2021-04-23 103.63 104.00 103.36 103.36 0.0M
2021-04-22 101.65 104.61 101.65 103.63 0.0M
2021-04-21 101.64 103.61 101.64 103.61 0.0M
2021-04-20 105.68 105.68 102.63 103.60 0.2M
2021-04-19 105.79 106.59 105.79 106.16 0.0M
2021-04-16 102.79 103.12 102.38 103.08 0.0M
2021-04-15 101.64 104.59 101.64 102.79 0.0M
2021-04-14 105.59 106.03 105.59 105.98 0.0M
2021-04-13 104.60 104.60 103.62 104.60 0.0M
2021-04-12 105.61 105.61 104.60 104.71 0.0M
2021-04-09 106.18 106.58 105.35 105.59 0.2M
2021-04-08 104.60 108.07 104.60 108.07 0.0M
2021-04-07 107.06 107.07 107.02 107.07 0.0M
2021-04-06 106.19 106.19 106.08 106.18 0.0M
2021-04-05 106.57 106.58 105.59 105.65 0.0M
2021-03-31 105.20 105.20 104.60 104.80 2.1M
2021-03-30 107.07 107.85 106.25 107.55 0.0M
2021-03-29 106.47 106.47 105.59 106.18 0.0M
2021-03-26 106.09 106.43 104.80 106.43 0.0M
2021-03-25 105.10 105.60 104.80 105.59 0.0M
2021-03-23 107.56 107.56 105.10 105.78 0.0M
2021-03-22 111.96 111.96 106.08 106.18 0.0M
2021-03-19 112.50 112.50 110.62 110.62 0.0M
2021-03-18 116.45 116.45 116.44 116.44 0.0M
2021-03-17 115.56 115.56 114.02 114.02 0.0M
2021-03-16 112.92 113.48 112.92 113.33 0.0M
2021-03-12 112.20 116.45 112.20 116.43 0.0M
2021-03-11 113.49 113.58 113.49 113.58 0.0M
2021-03-10 114.52 115.06 114.32 115.06 0.0M
2021-03-09 118.70 118.70 114.39 116.95 0.0M
2021-03-08 119.79 121.37 119.41 121.37 0.0M
2021-03-05 116.45 119.41 116.45 119.41 0.0M
2021-03-04 114.55 114.67 114.47 114.47 0.0M
2021-03-03 113.09 116.45 113.09 115.46 0.1M
2021-03-02 112.01 112.01 110.71 111.71 0.1M
2021-03-01 113.79 113.79 110.53 112.24 0.1M
2021-02-26 113.49 114.96 113.49 114.96 0.0M
2021-02-25 115.87 118.91 115.87 116.45 0.1M
2021-02-24 112.50 112.50 111.62 112.50 0.1M
2021-02-23 111.02 113.36 110.93 111.57 0.0M
2021-02-22 106.25 111.01 106.25 111.01 0.0M
2021-02-19 108.44 109.54 108.44 109.54 0.0M
2021-02-18 106.59 107.43 106.59 107.43 0.0M
2021-02-17 104.36 106.58 104.36 106.58 0.0M
2021-02-16 106.58 108.03 106.58 107.56 0.0M
2021-02-15 100.67 105.59 100.67 102.42 0.2M
2021-02-12 103.73 103.78 103.73 103.78 0.0M
2021-02-11 102.54 103.50 102.54 102.89 0.0M
2021-02-10 104.32 104.64 104.23 104.60 0.0M
2021-02-09 104.40 104.40 104.11 104.40 0.0M
2021-02-08 105.18 108.55 105.18 106.58 0.0M
2021-02-05 103.62 103.62 101.64 103.11 0.4M
2021-02-04 97.70 103.13 97.70 102.24 0.0M
2021-02-03 95.23 96.71 94.74 94.74 0.0M
2021-02-02 93.75 95.23 93.75 95.23 0.0M
2021-01-29 91.88 91.88 91.29 91.29 0.0M
2021-01-28 92.27 94.74 92.27 94.74 0.0M
2021-01-27 92.37 92.37 92.37 92.37 0.0M
2021-01-26 93.85 93.85 93.80 93.80 0.0M
2021-01-25 93.75 93.75 92.87 93.75 0.0M
2021-01-22 95.23 97.00 95.23 96.99 0.0M
2021-01-21 92.76 94.74 92.76 94.74 0.0M
2021-01-20 94.24 94.44 91.95 94.44 0.0M
2021-01-19 95.23 95.24 95.23 95.23 0.0M
2021-01-18 96.71 96.71 96.71 96.71 0.0M
2021-01-15 96.71 96.71 94.75 96.71 0.0M
2021-01-14 98.68 98.68 96.71 98.68 0.0M
2021-01-13 100.65 100.65 100.16 100.56 0.0M
2021-01-12 101.64 101.64 100.66 100.66 0.0M
2021-01-11 103.98 103.98 101.64 102.13 0.0M
2021-01-08 102.63 103.12 102.63 103.12 0.0M
2021-01-07 103.62 104.46 102.64 104.46 0.0M
2021-01-06 100.34 103.62 100.34 102.04 0.1M
2021-01-05 97.02 98.67 96.72 98.67 0.0M
2021-01-04 97.01 97.01 97.01 97.01 0.0M