Bolsa Mexicana de Valores A (BOLSAA)

BOLSAA
🏛️ メキシコ →
38.07
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
07:35 38.39 38.39 38.39 38.39 0.4K
07:40 38.39 38.39 38.22 38.22 0.6K
07:45 38.02 38.06 38.02 38.06 2.2K
07:50 38.08 38.29 38.03 38.15 2.0K
07:55 38.29 38.29 37.91 37.95 9.1K
08:00 37.95 38.07 37.91 38.05 5.3K
08:05 38.30 38.30 38.05 38.06 1.3K
08:10 38.05 38.12 37.92 38.05 2.9K
08:15 37.96 38.25 37.96 38.23 6.8K
08:20 38.11 38.20 38.00 38.19 5.1K
08:25 38.18 38.18 38.05 38.05 1.4K
08:30 38.05 38.22 38.05 38.22 3.8K
08:35 38.23 38.31 38.23 38.31 4.5K
08:40 38.23 38.24 38.08 38.15 4.7K
08:45 38.18 38.43 38.12 38.26 10.6K
08:50 38.23 38.43 38.23 38.34 6.7K
08:55 38.40 38.40 38.19 38.21 6.6K
09:00 38.23 38.32 38.12 38.24 6.7K
09:05 38.23 38.29 38.21 38.28 5.6K
09:10 38.24 38.27 38.13 38.26 5.8K
09:15 38.25 38.28 38.17 38.23 5.2K
09:20 38.24 38.29 38.21 38.26 8.4K
09:25 38.35 38.35 38.22 38.23 4.3K
09:30 38.27 38.30 38.13 38.21 148.4K
09:35 38.23 38.23 38.13 38.21 3.5K
09:40 38.22 38.24 38.18 38.20 5.9K
09:45 38.14 38.24 38.10 38.23 5.3K
09:50 38.25 38.25 38.15 38.16 5.6K
09:55 38.14 38.24 38.11 38.17 6.0K
10:00 38.11 38.18 38.11 38.15 4.1K
10:05 38.17 38.18 38.10 38.15 7.9K
10:10 38.18 38.20 38.11 38.16 6.4K
10:15 38.19 38.27 38.13 38.13 5.1K
10:20 38.17 38.18 38.11 38.13 4.6K
10:25 38.14 38.20 38.12 38.19 5.3K
10:30 38.20 38.20 38.10 38.11 5.5K
10:35 38.12 38.19 38.10 38.18 8.1K
10:40 38.13 38.13 38.04 38.10 12.4K
10:45 38.10 38.12 38.01 38.05 3.9K
10:50 38.07 38.11 38.04 38.11 6.5K
10:55 38.11 38.18 38.08 38.10 11.5K
11:00 38.10 38.10 38.02 38.04 2.8K
11:05 37.97 38.10 37.97 38.05 1.8K
11:10 37.98 38.10 37.91 38.08 3.9K
11:15 38.11 38.11 37.96 38.05 3.4K
11:20 38.05 38.10 37.96 37.98 2.9K
11:25 38.02 38.10 37.96 38.03 4.9K
11:30 37.96 38.09 37.96 38.06 2.2K
11:35 38.05 38.10 37.96 38.05 3.1K
11:40 38.06 38.11 37.96 38.05 4.0K
11:45 38.00 38.09 37.92 37.92 3.6K
11:50 37.90 38.04 37.90 38.03 3.1K
11:55 37.95 38.02 37.90 37.95 3.3K
12:00 37.95 38.00 37.90 37.99 3.5K
12:05 38.00 38.02 37.92 37.95 2.8K
12:10 37.96 38.11 37.94 38.11 9.3K
12:15 38.13 38.18 38.00 38.12 37.7K
12:20 38.12 38.14 38.01 38.10 11.7K
12:25 38.10 38.11 38.01 38.10 13.9K
12:30 38.02 38.07 38.00 38.00 33.8K
12:35 38.00 38.01 38.00 38.01 19.1K
12:40 38.02 38.04 38.00 38.03 7.7K
12:45 38.03 38.07 38.00 38.07 12.1K
12:50 38.07 38.09 38.00 38.00 14.0K
12:55 38.00 38.04 38.00 38.00 15.5K
13:00 38.00 38.03 38.00 38.03 4.3K
13:05 37.98 37.98 37.91 37.93 5.6K
13:10 37.94 37.99 37.90 37.99 6.0K
13:15 37.95 37.99 37.90 37.95 8.7K
13:20 37.99 37.99 37.90 37.94 9.2K
13:25 38.00 38.02 37.90 38.00 11.8K
13:30 38.00 38.07 37.98 38.00 12.7K
13:35 38.00 38.08 38.00 38.01 17.4K
13:40 38.00 38.08 37.99 38.08 19.2K
13:45 38.01 38.11 38.00 38.06 27.1K
13:50 38.06 38.11 38.06 38.10 37.5K
13:55 38.10 38.13 38.02 38.13 45.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 38.39 38.43 37.90 38.07 0.8M
2025-09-25 38.27 38.34 37.90 38.28 1.1M
2025-09-24 38.20 38.91 38.03 38.17 1.6M
2025-09-23 38.14 38.80 38.06 38.69 2.2M
2025-09-22 38.25 38.62 37.96 38.37 1.6M
2025-09-19 38.40 39.38 38.40 38.73 4.9M
2025-09-18 38.70 38.82 38.04 38.57 0.9M
2025-09-17 39.00 39.00 38.49 38.73 1.5M
2025-09-15 38.20 38.83 38.00 38.48 1.0M
2025-09-12 38.16 38.60 37.97 38.20 1.3M
2025-09-11 38.44 38.73 38.04 38.39 1.3M
2025-09-10 38.05 38.20 37.80 38.01 0.6M
2025-09-09 37.78 38.22 37.06 38.03 2.8M
2025-09-08 37.90 38.15 37.61 37.97 0.6M
2025-09-05 37.98 38.23 37.47 37.76 0.5M
2025-09-04 38.02 38.05 37.56 37.92 0.4M
2025-09-03 38.15 38.18 37.76 37.86 0.8M
2025-09-02 38.14 38.32 37.57 37.99 2.1M
2025-09-01 38.21 38.35 37.95 38.14 0.5M
2025-08-29 37.99 38.26 37.50 38.02 1.6M
2025-08-28 38.11 38.19 37.70 37.91 1.8M
2025-08-27 37.52 38.30 37.50 38.01 0.7M
2025-08-26 37.89 38.20 37.61 37.90 2.3M
2025-08-25 38.24 38.28 37.56 37.84 0.7M
2025-08-22 38.03 38.59 37.76 38.29 1.2M
2025-08-21 38.10 38.70 37.76 38.03 0.3M
2025-08-20 38.31 38.50 37.78 38.16 0.9M
2025-08-19 38.15 38.70 37.87 38.43 1.0M
2025-08-18 38.97 39.04 38.02 38.44 0.6M
2025-08-15 38.20 38.99 37.50 38.81 1.2M
2025-08-14 39.07 39.23 38.22 38.39 0.9M
2025-08-13 39.68 39.68 39.04 39.44 0.9M
2025-08-12 39.91 40.16 39.15 39.36 0.8M
2025-08-11 40.34 40.38 39.60 39.88 0.9M
2025-08-08 40.64 40.65 39.81 39.98 0.6M
2025-08-07 40.30 40.99 40.00 40.07 0.6M
2025-08-06 40.94 41.20 40.28 40.50 0.6M
2025-08-05 40.54 41.09 40.28 40.81 0.7M
2025-08-04 40.98 40.98 39.81 40.34 0.7M
2025-08-01 41.00 41.25 40.22 40.97 0.8M
2025-07-31 40.39 40.68 39.52 40.46 3.1M
2025-07-30 40.36 40.36 39.39 40.18 1.4M
2025-07-29 39.52 40.34 39.11 40.16 0.9M
2025-07-28 39.98 39.98 38.51 39.80 1.2M
2025-07-25 40.55 40.99 39.85 40.04 1.3M
2025-07-24 40.73 41.29 40.72 41.20 0.8M
2025-07-23 41.58 41.83 40.65 40.73 1.1M
2025-07-22 41.14 41.84 41.06 41.57 1.3M
2025-07-21 41.00 41.56 40.31 41.18 0.7M
2025-07-18 41.49 41.68 40.83 41.32 0.3M
2025-07-17 41.10 41.99 41.02 41.80 0.9M
2025-07-16 42.48 42.99 40.75 41.00 1.1M
2025-07-15 42.01 42.50 41.84 42.34 1.7M
2025-07-14 42.10 42.41 41.19 42.32 1.9M
2025-07-11 42.40 42.50 41.84 41.99 2.1M
2025-07-10 42.68 43.04 42.20 42.44 1.4M
2025-07-09 42.53 43.00 41.95 42.90 2.7M
2025-07-08 42.71 43.00 42.21 42.32 1.2M
2025-07-07 43.00 43.16 42.50 42.64 1.0M
2025-07-04 43.89 43.90 42.56 42.85 0.2M
2025-07-03 42.98 44.30 42.70 43.67 1.3M
2025-07-02 43.22 43.39 42.55 42.85 0.9M
2025-07-01 43.50 43.90 42.83 42.96 1.3M
2025-06-30 43.69 43.76 42.88 42.99 1.0M
2025-06-27 44.00 44.25 43.29 43.55 0.7M
2025-06-26 42.98 44.20 42.74 43.99 1.2M
2025-06-25 42.27 44.10 42.27 42.96 11.4M
2025-06-24 41.95 43.46 41.64 43.29 7.0M
2025-06-23 41.57 42.59 41.32 41.99 3.2M
2025-06-20 43.00 43.07 40.57 41.56 7.7M
2025-06-19 43.01 43.35 42.80 42.98 0.7M
2025-06-18 42.53 43.28 42.42 43.08 1.0M
2025-06-17 42.55 43.48 42.42 42.88 0.7M
2025-06-16 42.23 43.93 41.98 43.00 1.3M
2025-06-13 42.19 42.66 41.29 42.31 0.4M
2025-06-12 41.93 43.20 41.61 41.99 0.7M
2025-06-11 41.09 42.18 40.85 41.70 1.2M
2025-06-10 41.32 41.69 40.41 41.02 1.9M
2025-06-09 42.33 42.33 41.03 41.24 1.2M
2025-06-06 42.48 43.24 41.90 42.25 0.8M
2025-06-05 41.66 42.49 41.65 42.27 0.9M
2025-06-04 41.23 43.06 40.76 41.78 0.6M
2025-06-03 42.63 43.64 41.87 42.28 1.1M
2025-06-02 42.14 43.41 42.14 42.46 0.7M
2025-05-30 42.86 43.76 42.12 42.36 1.1M
2025-05-29 43.65 43.70 42.55 42.70 0.8M
2025-05-28 43.19 43.87 43.19 43.73 1.0M
2025-05-27 42.94 43.72 42.63 43.04 0.7M
2025-05-26 42.99 43.29 42.21 42.50 0.3M
2025-05-23 43.07 43.49 42.48 42.90 0.7M
2025-05-22 43.47 43.73 42.58 42.86 0.7M
2025-05-21 42.40 43.86 42.40 43.29 2.5M
2025-05-20 42.21 42.75 41.76 42.63 1.7M
2025-05-19 40.47 42.81 40.20 42.76 1.9M
2025-05-16 40.06 40.71 40.00 40.33 1.8M
2025-05-15 40.20 40.61 39.53 39.91 2.7M
2025-05-14 40.02 40.20 39.52 39.72 1.1M
2025-05-13 40.22 40.22 39.81 39.99 1.4M
2025-05-12 41.03 41.08 39.38 40.28 2.0M
2025-05-09 41.20 41.36 40.34 40.83 1.1M
2025-05-08 43.21 43.47 41.39 41.90 1.6M
2025-05-07 44.05 45.20 42.77 42.90 2.5M
2025-05-06 41.61 44.42 41.61 44.26 1.2M
2025-05-05 42.05 42.10 41.38 41.88 0.5M
2025-05-02 41.50 42.19 41.50 41.86 0.9M
2025-04-30 40.02 41.60 39.95 41.15 0.7M
2025-04-29 40.03 40.53 39.70 39.86 2.0M
2025-04-28 40.23 40.70 39.70 40.03 1.3M
2025-04-25 39.17 40.37 38.91 40.10 1.6M
2025-04-24 40.29 40.42 38.72 39.00 1.4M
2025-04-23 39.80 41.28 39.71 40.50 1.2M
2025-04-22 38.63 39.64 38.63 39.49 0.4M
2025-04-21 39.50 39.68 38.32 38.60 1.6M
2025-04-16 36.92 39.59 36.90 38.59 1.3M
2025-04-15 36.88 38.16 36.59 37.14 0.9M
2025-04-14 36.28 37.04 36.28 36.74 0.6M
2025-04-11 36.80 36.93 36.00 36.17 1.0M
2025-04-10 37.92 37.92 36.40 36.59 0.3M
2025-04-09 36.40 38.17 35.14 37.65 1.5M
2025-04-08 36.15 36.76 35.88 36.51 0.7M
2025-04-07 37.00 37.00 35.11 35.54 1.0M
2025-04-04 37.65 38.18 36.62 37.58 1.0M
2025-04-03 36.40 38.33 36.40 37.62 1.8M
2025-04-02 34.65 36.76 34.65 36.53 1.9M
2025-04-01 34.12 35.10 33.90 34.89 3.0M
2025-03-31 35.57 35.57 33.83 33.98 1.3M
2025-03-28 37.05 37.05 35.61 35.73 1.5M
2025-03-27 36.99 37.08 36.50 36.91 0.4M
2025-03-26 37.16 37.49 36.48 36.67 0.7M
2025-03-25 37.91 38.01 36.78 37.16 0.8M
2025-03-24 37.18 38.54 36.05 38.08 0.8M
2025-03-21 38.31 38.31 36.11 36.95 3.2M
2025-03-20 38.49 38.49 37.79 38.09 0.3M
2025-03-19 37.70 38.50 37.66 37.96 0.6M
2025-03-18 37.38 38.20 37.38 37.82 0.5M
2025-03-14 37.59 38.25 37.33 37.55 0.3M
2025-03-13 35.40 37.88 35.40 37.59 0.6M
2025-03-12 35.69 36.45 35.01 35.43 0.9M
2025-03-11 36.10 36.27 35.00 35.93 0.5M
2025-03-10 36.74 36.74 35.22 35.90 0.4M
2025-03-07 37.79 37.88 35.92 36.94 0.3M
2025-03-06 36.69 38.50 36.69 37.30 0.5M
2025-03-05 36.78 37.43 36.01 36.82 0.4M
2025-03-04 36.05 36.92 35.01 36.78 0.7M
2025-03-03 36.39 37.98 36.12 36.42 0.5M
2025-02-28 36.31 36.82 35.93 36.47 4.2M
2025-02-27 37.05 37.29 36.01 36.26 0.8M
2025-02-26 36.63 37.64 36.55 37.25 0.9M
2025-02-25 36.97 36.97 36.14 36.47 0.7M
2025-02-24 37.16 37.20 36.50 36.81 0.8M
2025-02-21 38.17 38.22 37.05 37.35 0.7M
2025-02-20 37.32 38.44 36.97 38.03 1.0M
2025-02-19 37.17 37.77 36.73 37.14 0.9M
2025-02-18 36.15 37.44 36.15 37.17 1.0M
2025-02-17 37.10 37.62 36.25 36.34 0.3M
2025-02-14 37.90 38.88 36.97 37.29 0.8M
2025-02-13 35.14 37.83 35.00 37.64 1.4M
2025-02-12 33.82 35.15 33.40 34.97 0.9M
2025-02-11 32.58 34.40 32.40 33.66 0.7M
2025-02-10 32.32 32.75 32.04 32.38 0.4M
2025-02-07 31.97 32.46 31.71 32.17 2.2M
2025-02-06 32.01 32.07 31.63 31.92 0.8M
2025-02-05 32.00 32.17 31.85 31.97 1.5M
2025-02-04 32.18 32.23 31.88 32.00 2.6M
2025-01-31 32.00 32.59 31.67 31.89 0.6M
2025-01-30 32.07 32.90 31.74 31.98 1.0M
2025-01-29 31.75 32.08 31.55 31.94 0.5M
2025-01-28 31.90 32.25 31.67 31.78 0.6M
2025-01-27 31.84 32.10 31.61 31.88 1.0M
2025-01-24 31.76 31.80 31.37 31.63 0.9M
2025-01-23 31.84 32.19 31.55 31.60 1.5M
2025-01-22 31.78 32.17 31.41 31.75 1.0M
2025-01-21 31.90 32.50 31.39 31.61 0.5M
2025-01-20 31.91 31.97 31.42 31.64 0.1M
2025-01-17 31.47 31.98 31.47 31.92 0.6M
2025-01-16 31.55 31.71 31.18 31.33 0.7M
2025-01-15 31.65 31.65 30.85 31.34 1.8M
2025-01-14 31.55 31.79 31.36 31.61 1.3M
2025-01-13 31.64 31.80 31.18 31.55 1.2M
2025-01-10 32.65 32.65 31.15 31.41 3.5M
2025-01-09 32.95 33.45 32.56 32.99 0.3M
2025-01-08 32.92 33.32 32.29 32.56 1.0M
2025-01-07 32.89 33.43 32.85 32.99 2.6M
2025-01-06 33.04 33.96 32.46 32.77 0.7M
2025-01-03 33.34 33.40 32.72 33.10 2.5M
2025-01-02 34.19 34.19 33.06 33.28 1.8M