Becle SA de CV (BCCLF)

BCCLF
🏛️ メキシコ →
19.40
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
2023-12-29 33.25 33.42 32.65 33.27 2.7M
2023-12-28 32.68 33.50 32.44 32.92 0.6M
2023-12-27 32.64 32.84 32.03 32.57 0.9M
2023-12-26 32.39 33.11 32.22 32.62 0.6M
2023-12-22 32.49 32.75 32.13 32.21 0.6M
2023-12-21 32.19 32.47 32.07 32.42 0.4M
2023-12-20 32.48 32.63 32.07 32.16 0.7M
2023-12-19 32.93 33.03 32.04 32.39 1.0M
2023-12-18 32.59 32.90 32.33 32.70 0.7M
2023-12-15 32.75 32.75 32.04 32.53 3.7M
2023-12-14 32.10 33.41 32.10 32.68 1.5M
2023-12-13 31.70 32.10 31.43 31.84 2.3M
2023-12-11 31.70 31.73 31.12 31.60 1.3M
2023-12-08 31.21 31.72 31.19 31.55 1.0M
2023-12-07 31.01 31.81 30.84 31.49 2.1M
2023-12-06 31.18 31.67 30.96 31.05 1.3M
2023-12-05 30.12 31.54 29.97 31.18 4.3M
2023-12-04 29.25 30.47 29.12 30.08 5.3M
2023-12-01 29.23 29.52 28.95 29.11 12.1M
2023-11-30 28.89 29.60 28.88 29.46 4.2M
2023-11-29 29.57 29.64 28.74 29.15 1.4M
2023-11-28 30.07 30.13 29.30 29.33 1.6M
2023-11-27 30.30 30.48 29.85 29.98 1.4M
2023-11-24 30.04 30.06 29.69 29.91 1.5M
2023-11-23 29.82 30.00 29.75 29.92 0.2M
2023-11-22 30.11 30.11 29.38 29.72 0.9M
2023-11-21 30.03 30.47 29.86 29.91 1.7M
2023-11-17 30.51 30.51 29.85 29.96 3.7M
2023-11-16 31.16 31.18 30.30 30.36 4.5M
2023-11-15 32.09 32.16 31.01 31.12 3.4M
2023-11-14 32.11 32.47 31.87 32.09 2.0M
2023-11-13 31.88 32.25 31.41 32.01 1.0M
2023-11-10 32.56 32.56 31.54 31.72 5.4M
2023-11-09 33.13 33.13 32.49 32.60 0.8M
2023-11-08 32.90 33.70 32.88 33.07 0.6M
2023-11-07 32.70 33.12 32.40 32.86 3.0M
2023-11-06 33.65 33.71 32.04 32.25 6.9M
2023-11-03 33.85 34.49 33.39 33.49 6.0M
2023-11-01 31.86 33.27 31.84 33.16 3.8M
2023-10-31 32.50 32.50 31.30 31.79 3.4M
2023-10-30 31.90 32.68 31.01 32.49 8.3M
2023-10-27 32.81 32.92 31.27 31.92 8.0M
2023-10-26 39.16 39.16 32.41 32.79 6.2M
2023-10-25 39.91 40.62 39.82 40.34 0.5M
2023-10-24 40.90 40.90 39.73 39.85 0.3M
2023-10-23 40.90 40.94 40.40 40.75 1.0M
2023-10-20 40.09 40.74 39.97 40.65 1.3M
2023-10-19 40.00 40.34 39.60 39.90 1.2M
2023-10-18 40.30 40.30 39.60 39.84 1.2M
2023-10-17 40.10 40.50 39.87 40.22 1.0M
2023-10-16 39.32 40.17 39.32 40.02 1.4M
2023-10-13 39.50 39.61 39.19 39.52 0.7M
2023-10-12 39.71 39.80 39.34 39.50 0.9M
2023-10-11 40.19 40.29 39.83 39.97 1.1M
2023-10-10 39.93 40.41 39.20 40.31 1.6M
2023-10-09 40.44 40.44 39.69 39.88 1.2M
2023-10-06 40.61 40.61 40.06 40.48 2.9M
2023-10-05 40.84 41.39 40.54 40.70 1.0M
2023-10-04 41.03 42.00 40.40 40.89 1.6M
2023-10-03 41.57 42.50 40.38 40.76 1.7M
2023-10-02 41.68 41.94 40.50 41.45 2.5M
2023-09-29 42.50 42.50 41.40 41.50 1.4M
2023-09-28 43.36 43.39 42.26 42.35 1.0M
2023-09-27 42.98 43.91 42.53 43.31 0.8M
2023-09-26 42.36 43.32 42.07 42.80 0.7M
2023-09-25 43.27 43.42 42.39 42.53 1.0M
2023-09-22 43.76 44.12 43.04 43.22 0.7M
2023-09-21 44.00 44.14 42.61 43.75 0.8M
2023-09-20 44.54 45.31 44.00 44.13 0.8M
2023-09-19 44.32 44.89 44.12 44.60 0.5M
2023-09-18 44.31 44.78 44.01 44.47 0.7M
2023-09-15 44.62 45.39 44.01 44.26 1.5M
2023-09-14 44.36 45.65 44.24 44.76 0.8M
2023-09-13 45.41 45.41 44.36 44.56 1.0M
2023-09-12 46.00 46.19 45.42 45.76 0.5M
2023-09-11 46.17 46.30 45.86 46.00 1.1M
2023-09-08 46.69 46.69 45.76 46.50 0.6M
2023-09-07 46.82 46.93 46.39 46.87 0.9M
2023-09-06 46.67 47.15 46.56 46.82 1.3M
2023-09-05 46.81 47.13 46.25 47.00 0.7M
2023-09-04 46.48 47.06 46.48 46.80 0.1M
2023-09-01 46.06 46.66 45.52 46.52 0.9M
2023-08-31 46.95 47.01 45.55 46.04 2.1M
2023-08-30 47.46 48.00 46.69 46.92 1.3M
2023-08-29 47.85 47.99 47.01 47.44 1.3M
2023-08-28 48.13 48.19 47.62 47.85 1.2M
2023-08-25 48.00 48.97 47.80 48.53 1.1M
2023-08-24 47.61 48.42 47.17 48.23 3.6M
2023-08-23 47.57 47.71 46.71 47.65 1.4M
2023-08-22 48.13 48.21 47.05 47.59 1.2M
2023-08-21 47.69 48.36 47.67 48.10 1.8M
2023-08-18 47.12 47.82 47.07 47.68 0.9M
2023-08-17 46.65 47.36 46.33 47.12 1.8M
2023-08-16 46.60 46.87 46.26 46.65 1.7M
2023-08-15 46.07 46.87 45.72 46.39 0.9M
2023-08-14 45.62 46.45 45.62 46.08 1.6M
2023-08-11 46.04 46.60 46.00 46.04 1.1M
2023-08-10 46.64 46.97 46.00 46.20 1.7M
2023-08-09 45.46 47.15 45.46 46.97 1.9M
2023-08-08 44.91 45.94 44.31 45.81 1.1M
2023-08-07 45.39 45.44 44.07 44.92 1.0M
2023-08-04 44.99 45.76 44.80 45.55 0.7M
2023-08-03 44.70 45.33 44.24 45.22 1.4M
2023-08-02 44.45 45.64 44.34 44.82 1.3M
2023-08-01 43.50 44.83 43.50 44.43 1.6M
2023-07-31 42.22 44.50 42.20 43.83 2.9M
2023-07-28 40.45 42.31 40.15 42.24 3.8M
2023-07-27 40.17 41.12 39.96 40.70 2.6M
2023-07-26 39.09 40.19 38.48 40.02 1.5M
2023-07-25 38.68 39.05 38.65 38.97 2.0M
2023-07-24 38.82 39.12 38.44 38.75 1.2M
2023-07-21 38.56 38.99 38.13 38.72 0.4M
2023-07-20 39.02 39.02 38.39 38.47 0.2M
2023-07-19 39.27 39.39 38.45 38.99 1.9M
2023-07-18 39.95 40.10 39.15 39.27 1.8M
2023-07-17 39.86 39.94 38.90 39.76 0.4M
2023-07-14 40.75 40.75 39.61 39.70 0.7M
2023-07-13 41.43 41.91 40.42 40.60 0.8M
2023-07-12 40.90 41.65 40.85 41.43 3.0M
2023-07-11 40.68 41.01 40.32 40.99 0.4M
2023-07-10 41.33 41.46 40.44 40.81 2.6M
2023-07-07 41.26 41.86 41.04 41.36 0.4M
2023-07-06 41.25 41.53 41.04 41.41 0.7M
2023-07-05 41.45 42.19 41.15 41.25 0.9M
2023-07-04 42.07 42.63 41.30 41.60 0.2M
2023-07-03 41.90 42.38 41.12 42.08 0.9M
2023-06-30 42.03 42.12 40.68 41.90 0.6M
2023-06-29 41.90 43.38 41.79 42.13 1.2M
2023-06-28 42.86 43.08 41.85 41.90 1.1M
2023-06-27 42.38 43.15 42.23 42.77 0.4M
2023-06-26 42.10 42.46 41.99 42.17 0.5M
2023-06-23 41.74 42.22 41.71 41.97 0.3M
2023-06-22 41.84 42.23 41.58 41.77 1.5M
2023-06-21 41.85 42.23 41.42 41.78 0.2M
2023-06-20 42.05 42.63 41.61 41.89 0.3M
2023-06-19 42.34 42.78 41.62 42.44 0.1M
2023-06-16 42.20 43.03 41.08 42.34 2.7M
2023-06-15 41.99 42.15 41.41 41.85 0.3M
2023-06-14 41.64 42.77 41.64 42.13 0.8M
2023-06-13 41.35 41.73 41.27 41.57 0.3M
2023-06-12 41.42 41.52 41.10 41.26 0.4M
2023-06-09 40.92 41.65 40.78 41.27 0.5M
2023-06-08 41.31 41.45 40.52 40.81 0.7M
2023-06-07 41.00 41.74 40.67 41.36 1.9M
2023-06-06 40.40 41.01 40.00 40.93 1.9M
2023-06-05 40.79 40.95 39.95 40.30 0.6M
2023-06-02 40.73 40.94 40.42 40.73 0.4M
2023-06-01 41.59 41.61 40.55 40.78 0.9M
2023-05-31 42.29 42.34 41.02 41.59 1.0M
2023-05-30 42.31 43.09 41.14 42.30 1.5M
2023-05-29 42.00 42.70 41.65 42.20 0.2M
2023-05-26 42.32 42.64 41.35 41.98 1.0M
2023-05-25 43.32 43.40 42.07 42.39 1.3M
2023-05-24 43.28 43.98 43.28 43.57 2.0M
2023-05-23 43.41 43.75 43.27 43.54 1.4M
2023-05-22 43.28 43.72 43.16 43.42 1.1M
2023-05-19 43.60 43.75 43.14 43.34 1.3M
2023-05-18 43.01 43.83 43.01 43.68 1.1M
2023-05-17 43.00 43.37 42.59 43.05 0.8M
2023-05-16 42.70 43.66 42.64 43.03 0.8M
2023-05-15 42.00 42.84 41.64 42.63 0.6M
2023-05-12 42.06 42.81 41.60 41.98 1.9M
2023-05-11 41.57 42.23 41.23 42.17 1.3M
2023-05-10 41.60 41.82 41.13 41.62 1.0M
2023-05-09 41.67 41.81 41.24 41.60 1.3M
2023-05-08 41.96 42.17 41.11 41.60 1.1M
2023-05-05 41.75 42.23 41.62 41.96 1.5M
2023-05-04 41.68 42.21 41.36 41.63 1.6M
2023-05-03 41.40 41.73 40.94 41.55 3.0M
2023-05-02 41.48 41.60 40.50 40.91 2.0M
2023-04-28 42.16 42.58 40.82 41.50 9.0M
2023-04-27 42.80 43.85 42.10 43.00 2.1M
2023-04-26 43.30 43.71 42.74 42.97 1.2M
2023-04-25 43.19 43.49 43.00 43.32 0.8M
2023-04-24 43.16 44.02 43.01 43.30 0.5M
2023-04-21 43.66 44.03 43.00 43.13 1.8M
2023-04-20 43.49 44.38 43.30 43.55 2.3M
2023-04-19 43.70 43.76 42.78 43.21 2.3M
2023-04-18 44.52 44.97 43.38 43.48 1.4M
2023-04-17 45.00 45.01 44.28 44.51 2.4M
2023-04-14 45.60 45.96 44.31 44.63 3.0M
2023-04-13 45.66 45.81 45.44 45.54 1.2M
2023-04-12 46.99 46.99 44.71 45.48 1.7M
2023-04-11 47.30 47.49 46.53 46.78 3.6M
2023-04-10 46.92 47.41 46.72 47.15 5.9M
2023-04-05 47.31 47.60 46.72 47.16 1.7M
2023-04-04 47.19 47.45 46.69 47.20 1.7M
2023-04-03 46.65 47.81 46.05 46.97 1.7M
2023-03-31 47.18 47.23 46.37 46.65 0.9M
2023-03-30 46.64 47.79 46.25 46.94 5.0M
2023-03-29 46.95 47.00 46.04 46.73 1.5M
2023-03-28 46.03 47.46 46.03 46.89 1.3M
2023-03-27 46.04 46.81 45.77 46.58 2.0M
2023-03-24 46.23 46.90 45.91 46.15 1.6M
2023-03-23 46.40 46.89 45.84 46.10 1.6M
2023-03-22 46.29 46.63 45.66 46.16 2.6M
2023-03-21 45.82 46.50 45.47 46.26 2.8M
2023-03-17 46.25 46.50 45.48 45.82 1.9M
2023-03-16 46.01 46.47 45.68 45.93 2.1M
2023-03-15 45.47 46.43 45.13 45.97 2.0M
2023-03-14 45.52 46.24 45.45 46.01 2.7M
2023-03-13 45.24 46.50 45.03 45.52 1.3M
2023-03-10 45.55 46.10 45.00 45.34 0.6M
2023-03-09 45.00 46.19 45.00 45.65 1.2M
2023-03-08 44.25 45.25 43.38 44.98 2.5M
2023-03-07 44.73 45.09 44.50 44.81 1.0M
2023-03-06 45.05 45.25 44.30 44.94 0.6M
2023-03-03 43.49 45.23 43.49 45.05 0.8M
2023-03-02 43.41 43.98 43.10 43.52 0.5M
2023-03-01 44.43 44.77 43.00 43.98 1.2M
2023-02-28 43.37 44.98 43.14 44.32 0.8M
2023-02-27 42.08 43.73 42.03 43.28 0.3M
2023-02-24 42.16 42.26 41.62 42.02 1.6M
2023-02-23 42.48 42.83 41.95 42.34 0.6M
2023-02-22 43.41 43.61 42.09 42.29 1.0M
2023-02-21 44.24 44.25 43.24 43.39 0.4M
2023-02-20 44.50 45.35 44.00 44.25 0.3M
2023-02-17 45.53 45.54 43.43 44.49 3.0M
2023-02-16 45.37 45.74 45.03 45.51 0.1M
2023-02-15 45.65 45.82 45.36 45.66 0.5M
2023-02-14 46.06 46.36 45.42 45.72 0.8M
2023-02-13 44.94 46.26 44.91 46.16 0.6M
2023-02-10 45.27 45.84 44.78 44.89 1.1M
2023-02-09 45.13 46.14 44.70 45.24 1.0M
2023-02-08 46.14 46.19 44.60 45.11 0.5M
2023-02-07 47.62 47.62 45.54 46.24 1.1M
2023-02-03 46.28 47.98 46.27 47.56 1.5M
2023-02-02 46.36 47.32 46.25 46.68 1.1M
2023-02-01 45.64 46.70 45.64 46.31 3.3M
2023-01-31 45.36 45.88 44.67 45.52 2.2M
2023-01-30 46.18 46.21 45.34 45.48 0.4M
2023-01-27 46.40 46.52 45.67 46.41 1.8M
2023-01-26 46.20 46.99 45.87 46.35 1.5M
2023-01-25 46.10 46.10 45.21 45.90 1.0M
2023-01-24 45.40 46.49 45.40 46.24 1.2M
2023-01-23 44.60 45.37 44.39 44.95 1.0M
2023-01-20 44.19 44.98 43.78 44.72 1.9M
2023-01-19 44.53 44.53 43.42 44.02 1.3M
2023-01-18 45.54 45.54 44.07 44.27 1.7M
2023-01-17 45.04 45.39 44.52 45.05 0.9M
2023-01-16 44.23 45.18 44.06 44.98 0.1M
2023-01-13 44.35 45.24 44.00 44.65 0.6M
2023-01-12 44.40 45.00 43.86 44.64 1.5M
2023-01-11 43.88 44.62 43.88 44.44 3.7M
2023-01-10 42.96 44.10 42.85 43.92 1.3M
2023-01-09 42.15 43.97 42.15 43.32 3.2M
2023-01-06 41.10 42.70 40.93 42.27 1.4M
2023-01-05 40.64 41.49 39.93 41.02 4.5M
2023-01-04 41.29 41.65 40.08 40.41 2.0M
2023-01-03 42.19 42.37 41.13 41.29 0.8M
2023-01-02 41.85 42.95 41.85 42.29 0.0M