BlackRock

BLK
🏛️ メキシコ →
20,770.00
最終更新: 2025-09-24
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
2021-12-29 18,940.00 18,940.00 18,739.00 18,739.00 0.0M
2021-12-28 19,800.00 19,800.00 19,101.04 19,392.88 0.0M
2021-12-27 19,020.90 19,020.90 19,020.90 19,020.90 0.0M
2021-12-22 18,940.00 18,940.00 18,940.00 18,940.00 0.0M
2021-12-21 18,962.56 18,962.56 18,962.56 18,962.56 0.0M
2021-12-20 18,495.00 18,495.00 18,380.00 18,393.00 0.0M
2021-12-17 19,187.49 19,187.49 18,940.00 18,940.00 0.0M
2021-12-16 19,310.34 19,310.34 19,310.34 19,310.34 0.0M
2021-12-15 19,230.00 19,230.00 19,230.00 19,230.00 0.0M
2021-12-14 19,015.00 19,015.00 19,015.00 19,015.00 0.0M
2021-12-13 19,166.20 19,260.00 19,072.91 19,072.91 0.0M
2021-12-10 19,220.00 19,285.00 19,220.00 19,285.00 0.0M
2021-12-09 19,240.00 19,801.59 19,240.00 19,801.59 0.0M
2021-12-08 19,260.20 19,260.20 19,240.00 19,240.00 0.0M
2021-12-07 19,573.14 19,573.14 19,355.46 19,355.46 0.0M
2021-12-06 19,035.00 19,035.00 18,990.00 18,990.01 0.0M
2021-12-03 19,318.03 19,318.03 19,200.25 19,245.00 0.0M
2021-12-02 19,700.00 19,700.00 19,700.00 19,700.00 0.0M
2021-12-01 19,700.00 19,700.00 19,633.00 19,633.00 0.0M
2021-11-30 19,624.00 19,680.00 19,300.00 19,300.00 0.0M
2021-11-29 19,700.00 20,137.00 19,700.00 20,137.00 0.0M
2021-11-26 19,644.00 19,800.00 19,600.00 19,700.00 0.0M
2021-11-24 19,975.31 19,986.00 19,949.00 19,980.00 0.0M
2021-11-23 19,581.78 19,853.00 19,581.78 19,853.00 0.0M
2021-11-22 19,672.49 19,672.49 19,350.00 19,410.36 0.0M
2021-11-19 18,997.00 19,183.75 18,997.00 19,183.75 0.0M
2021-11-18 19,410.00 19,410.00 19,090.00 19,090.00 0.0M
2021-11-17 19,268.00 19,304.01 19,268.00 19,304.01 0.0M
2021-11-16 19,760.13 19,864.00 19,650.01 19,650.01 0.0M
2021-11-12 19,881.00 19,898.00 19,881.00 19,898.00 0.0M
2021-11-11 19,840.00 19,971.06 19,840.00 19,971.06 0.0M
2021-11-10 19,545.00 19,624.47 19,545.00 19,616.36 0.0M
2021-11-09 19,557.25 19,807.19 19,335.61 19,335.61 0.0M
2021-11-08 19,543.00 19,630.00 19,543.00 19,585.67 0.0M
2021-11-05 19,590.00 19,590.00 19,399.99 19,399.99 0.0M
2021-11-04 19,780.11 19,780.11 19,480.00 19,480.00 0.0M
2021-11-03 19,805.00 19,836.00 19,595.00 19,622.00 0.0M
2021-11-01 19,567.40 19,567.40 19,460.00 19,460.00 0.0M
2021-10-29 19,505.00 19,505.00 19,372.65 19,375.00 0.0M
2021-10-28 18,823.86 18,980.00 18,823.86 18,980.00 0.0M
2021-10-26 19,097.59 19,097.59 19,097.59 19,097.59 0.0M
2021-10-25 18,441.00 18,811.00 18,441.00 18,686.00 0.0M
2021-10-22 18,360.00 18,360.00 18,360.00 18,360.00 0.0M
2021-10-21 18,329.67 18,329.67 18,329.67 18,329.67 0.0M
2021-10-20 18,255.29 18,255.29 18,247.00 18,247.00 0.0M
2021-10-19 18,230.00 18,335.00 18,152.03 18,152.03 0.0M
2021-10-18 18,290.00 18,320.99 18,095.31 18,265.00 0.0M
2021-10-15 18,419.00 18,600.00 18,419.00 18,600.00 0.0M
2021-10-14 18,101.90 18,432.00 18,011.16 18,432.00 0.0M
2021-10-13 17,980.00 18,199.99 17,868.55 17,878.35 0.0M
2021-10-12 17,370.25 17,370.25 17,320.00 17,360.00 0.0M
2021-10-11 17,640.00 17,833.00 17,640.00 17,793.00 0.0M
2021-10-08 17,466.71 17,600.00 17,466.71 17,600.00 0.0M
2021-10-07 17,575.00 17,575.00 17,453.26 17,453.26 0.0M
2021-10-06 17,249.99 17,249.99 17,155.00 17,155.00 0.0M
2021-10-05 17,289.20 17,305.27 17,289.20 17,300.00 0.0M
2021-10-04 16,910.18 16,910.18 16,910.18 16,910.18 0.0M
2021-10-01 17,255.00 17,268.00 17,255.00 17,268.00 0.0M
2021-09-30 17,420.00 17,420.00 17,420.00 17,420.00 0.0M
2021-09-29 17,700.00 17,700.00 17,700.00 17,700.00 0.0M
2021-09-28 17,605.00 17,605.00 17,460.00 17,460.00 0.0M
2021-09-27 17,562.00 17,562.00 17,562.00 17,562.00 0.0M
2021-09-24 17,525.00 17,550.00 17,525.00 17,550.00 0.0M
2021-09-23 17,450.00 17,630.00 17,450.00 17,611.90 0.0M
2021-09-22 17,060.01 17,131.31 17,060.01 17,060.11 0.0M
2021-09-21 17,012.00 17,050.00 17,012.00 17,050.00 0.0M
2021-09-20 17,050.00 17,050.00 17,013.64 17,031.86 0.0M
2021-09-17 17,400.00 17,607.00 17,400.00 17,450.01 0.0M
2021-09-15 17,988.10 18,090.00 17,988.10 18,084.00 0.0M
2021-09-14 18,028.55 18,028.55 18,028.55 18,028.55 0.0M
2021-09-13 18,365.00 18,365.00 18,069.70 18,069.70 0.0M
2021-09-10 18,387.49 18,440.29 18,387.49 18,440.00 0.0M
2021-09-08 18,431.00 18,431.00 18,390.00 18,390.00 0.0M
2021-09-07 18,631.00 18,643.49 18,355.50 18,643.49 0.0M
2021-09-06 18,900.00 18,900.00 18,900.00 18,900.00 0.0M
2021-09-02 18,926.29 18,926.29 18,911.00 18,911.00 0.0M
2021-09-01 18,773.19 18,829.50 18,773.19 18,829.50 0.0M
2021-08-31 18,811.75 18,935.00 18,811.75 18,905.00 0.0M
2021-08-30 19,255.00 19,499.69 19,255.00 19,348.29 0.0M
2021-08-27 19,300.00 19,300.00 19,280.00 19,300.00 0.0M
2021-08-26 19,046.16 19,050.00 19,046.16 19,050.00 0.0M
2021-08-25 19,070.00 19,070.00 19,070.00 19,070.00 0.0M
2021-08-24 18,789.02 18,814.49 18,762.00 18,762.00 0.0M
2021-08-23 18,789.02 18,789.02 18,789.02 18,789.02 0.0M
2021-08-20 18,815.00 18,815.00 18,815.00 18,815.00 0.0M
2021-08-19 18,169.00 18,172.00 18,169.00 18,172.00 0.0M
2021-08-17 18,256.64 18,256.64 18,110.00 18,110.00 0.0M
2021-08-16 18,286.00 18,286.00 18,256.64 18,256.64 0.0M
2021-08-13 18,259.90 18,259.90 18,164.70 18,193.00 0.0M
2021-08-12 18,228.55 18,228.55 18,228.55 18,228.55 0.0M
2021-08-11 18,260.00 18,295.00 18,260.00 18,292.43 0.0M
2021-08-10 18,445.00 18,445.00 18,445.00 18,445.00 0.0M
2021-08-09 18,094.00 18,094.00 18,094.00 18,094.00 0.0M
2021-08-06 17,888.60 17,888.60 17,860.00 17,860.00 0.0M
2021-08-05 17,906.99 17,906.99 17,702.00 17,702.00 0.0M
2021-08-04 17,496.11 17,710.00 17,496.11 17,710.00 0.0M
2021-08-03 17,460.00 17,481.27 17,460.00 17,481.27 0.0M
2021-08-02 17,440.00 17,440.00 17,440.00 17,440.00 0.0M
2021-07-30 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2021-07-29 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2021-07-28 17,125.00 17,211.00 17,125.00 17,211.00 0.0M
2021-07-27 17,214.79 17,364.99 17,180.00 17,180.00 0.0M
2021-07-26 17,495.00 17,495.00 17,430.00 17,430.00 0.0M
2021-07-23 17,440.00 17,591.59 17,440.00 17,591.59 0.0M
2021-07-22 17,842.88 17,842.88 17,671.64 17,671.64 0.0M
2021-07-21 17,900.00 17,932.35 17,880.00 17,932.35 0.0M
2021-07-20 17,372.38 17,590.00 17,372.38 17,590.00 0.0M
2021-07-19 16,997.00 17,000.00 16,915.00 17,000.00 0.0M
2021-07-16 17,440.00 17,440.00 17,419.00 17,419.00 0.0M
2021-07-15 17,660.99 17,660.99 17,580.00 17,580.00 0.0M
2021-07-14 17,455.00 17,560.00 17,451.09 17,560.00 0.0M
2021-07-13 18,168.00 18,190.00 18,168.00 18,180.00 0.0M
2021-07-12 18,062.00 18,200.00 18,062.00 18,200.00 0.0M
2021-07-09 17,835.00 17,835.00 17,822.00 17,822.00 0.0M
2021-07-08 17,720.39 17,818.79 17,500.00 17,500.00 0.0M
2021-07-07 17,910.00 17,990.00 17,910.00 17,990.00 0.0M
2021-07-06 17,766.88 17,880.00 17,738.00 17,880.00 0.0M
2021-07-02 17,554.00 17,675.42 17,554.00 17,675.42 0.0M
2021-07-01 17,554.00 17,554.00 17,554.00 17,554.00 0.0M
2021-06-30 17,309.61 17,309.61 17,309.61 17,309.61 0.0M
2021-06-28 17,210.00 17,410.00 17,210.00 17,410.00 0.0M
2021-06-25 17,309.83 17,309.83 17,292.00 17,292.00 0.0M
2021-06-24 17,309.83 17,309.83 17,309.83 17,309.83 0.0M
2021-06-23 17,505.00 17,564.00 17,505.00 17,542.00 0.0M
2021-06-22 17,850.00 17,915.19 17,850.00 17,915.19 0.0M
2021-06-21 17,623.29 17,623.29 17,623.29 17,623.29 0.0M
2021-06-18 17,450.00 17,536.33 17,436.14 17,445.00 0.0M
2021-06-16 17,531.90 17,531.90 17,531.90 17,531.90 0.0M
2021-06-15 17,531.90 17,531.90 17,531.90 17,531.90 0.0M
2021-06-14 17,511.00 17,511.00 17,445.00 17,445.00 0.0M
2021-06-11 17,560.18 17,560.18 17,518.00 17,518.00 0.0M
2021-06-10 17,007.01 17,197.82 17,007.01 17,164.00 0.0M
2021-06-09 17,274.19 17,274.19 17,274.19 17,274.19 0.0M
2021-06-08 17,665.19 17,665.19 17,287.71 17,287.71 0.0M
2021-06-07 17,470.00 17,485.00 17,446.56 17,485.00 0.0M
2021-06-04 17,705.00 17,814.29 17,635.93 17,635.93 0.0M
2021-06-03 17,705.00 17,705.00 17,705.00 17,705.00 0.0M
2021-06-02 17,615.00 17,675.00 17,603.00 17,675.00 0.0M
2021-06-01 17,510.00 17,665.29 17,510.00 17,665.29 0.0M
2021-05-28 17,543.01 17,543.01 17,495.72 17,495.72 0.0M
2021-05-27 17,600.00 17,600.00 17,600.00 17,600.00 0.0M
2021-05-26 17,326.01 17,466.25 17,326.01 17,400.00 0.0M
2021-05-24 17,274.58 17,440.00 17,256.00 17,410.00 0.0M
2021-05-21 17,150.25 17,224.59 17,150.25 17,202.00 0.0M
2021-05-20 16,824.53 16,896.65 16,824.53 16,866.00 0.0M
2021-05-19 16,500.00 16,740.00 16,445.00 16,740.00 0.0M
2021-05-18 16,950.00 16,950.00 16,800.00 16,800.00 0.0M
2021-05-17 16,841.18 16,841.18 16,841.18 16,841.18 0.0M
2021-05-14 17,056.00 17,057.00 17,056.00 17,057.00 0.0M
2021-05-13 17,000.59 17,000.59 16,820.20 16,825.00 0.0M
2021-05-11 16,830.00 16,830.00 16,715.00 16,725.01 0.0M
2021-05-10 17,490.00 17,490.00 17,412.00 17,412.00 0.0M
2021-05-06 17,347.79 17,373.00 17,347.79 17,373.00 0.0M
2021-05-05 17,245.00 17,245.00 17,245.00 17,245.00 0.0M
2021-05-04 16,610.00 16,856.00 16,610.00 16,856.00 0.0M
2021-04-30 16,450.00 16,540.00 16,450.00 16,540.00 0.0M
2021-04-29 16,520.00 16,520.00 16,520.00 16,520.00 0.0M
2021-04-26 16,100.01 16,300.00 16,100.01 16,300.00 0.0M
2021-04-23 16,131.49 16,131.49 16,131.49 16,131.49 0.0M
2021-04-20 16,010.00 16,010.00 15,940.00 15,960.00 0.0M
2021-04-19 16,050.00 16,050.00 15,955.00 15,955.00 0.0M
2021-04-16 16,310.00 16,310.00 16,175.00 16,175.00 0.0M
2021-04-15 16,303.00 16,312.45 16,250.15 16,312.45 0.0M
2021-04-13 16,115.00 16,115.00 16,089.00 16,089.00 0.0M
2021-04-09 16,186.05 16,190.00 16,120.00 16,120.00 0.0M
2021-04-07 15,989.30 15,989.30 15,873.30 15,971.00 0.0M
2021-04-06 15,760.00 15,763.00 15,760.00 15,763.00 0.0M
2021-04-05 15,950.00 15,950.00 15,950.00 15,950.00 0.0M
2021-03-30 15,446.00 15,450.00 15,446.00 15,450.00 0.0M
2021-03-25 14,960.00 14,960.00 14,948.90 14,948.90 0.0M
2021-03-24 15,146.00 15,146.00 15,146.00 15,146.00 0.0M
2021-03-23 15,110.00 15,110.00 15,110.00 15,110.00 0.0M
2021-03-22 15,050.00 15,110.00 14,955.10 15,110.00 0.0M
2021-03-19 14,949.60 15,195.46 14,930.20 15,186.00 0.0M
2021-03-18 15,065.00 15,065.00 15,065.00 15,065.00 0.0M
2021-03-17 14,980.00 15,038.79 14,840.00 14,840.00 0.0M
2021-03-16 14,870.00 14,870.00 14,760.00 14,862.00 0.0M
2021-03-12 15,060.00 15,060.00 14,918.00 14,918.00 0.0M
2021-03-11 15,165.00 15,165.00 14,864.10 14,864.10 0.0M
2021-03-10 15,374.00 15,374.00 15,271.00 15,271.00 0.0M
2021-03-09 15,175.00 15,175.00 15,175.00 15,175.00 0.0M
2021-03-08 15,100.00 15,230.00 15,100.00 15,105.00 0.0M
2021-03-05 14,447.00 14,837.00 14,447.00 14,837.00 0.0M
2021-03-04 14,290.00 14,340.00 14,290.00 14,340.00 0.0M
2021-03-03 14,835.00 15,000.00 14,820.00 14,820.00 0.0M
2021-03-02 14,820.00 14,839.50 14,820.00 14,820.00 0.0M
2021-03-01 14,694.00 14,906.00 14,694.00 14,906.00 0.0M
2021-02-26 14,485.20 14,650.00 14,460.00 14,650.00 0.0M
2021-02-25 14,653.29 14,653.29 14,544.00 14,551.00 0.0M
2021-02-24 14,525.67 14,535.00 14,487.00 14,500.00 0.0M
2021-02-23 14,290.00 14,290.00 14,230.00 14,230.00 0.0M
2021-02-22 14,611.74 14,611.74 14,515.00 14,515.00 0.0M
2021-02-19 14,490.00 14,611.60 14,490.00 14,611.60 0.0M
2021-02-18 14,440.00 14,440.00 14,260.03 14,260.03 0.0M
2021-02-17 14,610.00 14,610.00 14,546.67 14,550.00 0.0M
2021-02-16 14,825.00 14,870.00 14,748.31 14,777.42 0.0M
2021-02-11 14,470.00 14,470.00 14,335.00 14,335.00 0.0M
2021-02-10 14,640.00 14,645.00 14,589.04 14,589.04 0.0M
2021-02-08 14,897.30 14,897.30 14,530.00 14,530.00 0.0M
2021-02-05 14,829.00 14,829.00 14,646.40 14,646.40 0.0M
2021-02-04 14,925.50 14,935.00 14,858.00 14,905.00 0.0M
2021-02-03 14,605.00 14,605.00 14,605.00 14,605.00 0.0M
2021-02-02 14,800.00 14,800.00 14,704.80 14,763.73 0.0M
2021-01-28 14,489.00 14,700.00 14,489.00 14,700.00 0.0M
2021-01-27 14,302.00 14,303.84 14,208.00 14,208.00 0.0M
2021-01-26 14,631.00 14,631.00 14,631.00 14,631.00 0.0M
2021-01-25 14,508.00 14,508.00 14,508.00 14,508.00 0.0M
2021-01-22 14,696.00 14,696.00 14,590.00 14,590.00 0.0M
2021-01-21 14,610.60 14,610.60 14,610.60 14,610.60 0.0M
2021-01-20 14,407.00 14,497.10 14,389.23 14,497.10 0.0M
2021-01-19 14,580.00 14,580.00 14,382.00 14,382.00 0.0M
2021-01-15 14,580.00 14,580.00 14,400.00 14,470.00 0.0M
2021-01-14 14,805.00 14,805.00 14,669.30 14,669.30 0.0M
2021-01-13 15,445.99 15,605.00 15,445.99 15,605.00 0.0M
2021-01-12 15,482.00 15,482.00 15,405.00 15,405.00 0.0M
2021-01-11 15,100.00 15,400.00 15,100.00 15,400.00 0.0M
2021-01-08 15,010.00 15,010.00 15,010.00 15,010.00 0.0M
2021-01-07 14,970.00 14,970.00 14,962.00 14,962.00 0.0M
2021-01-06 14,555.55 14,555.55 14,555.55 14,555.55 0.0M
2021-01-05 14,162.00 14,162.00 14,162.00 14,162.00 0.0M
2021-01-04 14,125.00 14,125.00 14,125.00 14,125.00 0.0M