BURSA OPTIMO RT (VT)

VT
🏛️ メキシコ →
443.40
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
2022-12-30 307.43 307.86 300.33 300.74 113.6M
2022-12-29 308.04 311.86 307.10 307.29 61.5M
2022-12-28 312.78 312.92 307.56 307.83 69.8M
2022-12-27 311.87 315.30 311.87 312.75 50.9M
2022-12-26 313.02 314.55 311.26 311.66 9.6M
2022-12-23 308.93 313.88 308.09 312.94 70.0M
2022-12-22 311.94 312.01 306.51 308.98 74.3M
2022-12-21 309.97 313.39 308.96 311.77 89.1M
2022-12-20 309.18 311.29 309.03 309.62 95.4M
2022-12-19 308.81 311.13 307.47 309.12 93.3M
2022-12-16 307.36 308.43 305.16 308.13 339.1M
2022-12-15 311.26 311.26 306.73 307.13 264.6M
2022-12-14 314.76 314.83 309.84 311.55 162.5M
2022-12-13 314.54 318.69 314.00 314.44 272.7M
2022-12-09 317.70 317.88 313.27 313.44 115.5M
2022-12-08 314.75 318.66 314.75 317.34 115.1M
2022-12-07 316.01 318.73 314.72 314.92 126.6M
2022-12-06 313.02 318.05 312.28 315.91 139.9M
2022-12-05 315.61 315.97 312.15 312.64 90.1M
2022-12-02 315.90 317.70 314.38 315.64 139.1M
2022-12-01 315.52 317.85 313.46 316.33 168.7M
2022-11-30 307.62 316.13 306.40 315.53 566.7M
2022-11-29 312.92 313.88 307.21 307.69 152.3M
2022-11-28 315.54 318.41 312.49 312.79 125.7M
2022-11-25 318.54 318.54 315.24 315.74 68.2M
2022-11-24 317.87 319.32 316.90 318.02 26.3M
2022-11-23 315.08 318.97 315.08 317.81 151.4M
2022-11-22 317.03 319.22 314.46 314.97 208.6M
2022-11-18 315.79 318.95 315.66 316.77 103.5M
2022-11-17 315.42 315.83 313.02 314.98 132.5M
2022-11-16 314.83 317.21 314.50 316.02 163.7M
2022-11-15 317.77 321.14 314.24 315.57 130.3M
2022-11-14 316.67 317.67 314.38 316.11 171.0M
2022-11-11 310.70 317.38 310.70 316.78 177.9M
2022-11-10 308.16 313.31 308.16 310.53 163.0M
2022-11-09 306.47 308.69 304.69 305.89 172.0M
2022-11-08 306.15 308.07 304.44 306.70 186.6M
2022-11-07 307.38 309.13 304.74 306.12 164.5M
2022-11-04 303.72 308.10 303.64 307.41 135.9M
2022-11-03 304.70 304.70 298.80 302.15 237.7M
2022-11-01 300.48 305.68 300.46 305.46 176.1M
2022-10-31 295.44 300.34 294.20 300.10 177.6M
2022-10-28 293.80 295.77 292.22 295.02 117.8M
2022-10-27 295.27 296.23 293.26 293.68 219.5M
2022-10-26 292.02 295.74 291.67 295.43 295.9M
2022-10-25 287.36 292.50 286.81 292.22 246.2M
2022-10-24 283.31 288.62 283.21 287.42 177.0M
2022-10-21 279.80 283.61 279.74 283.37 176.2M
2022-10-20 279.91 281.64 278.09 279.66 281.6M
2022-10-19 280.85 281.48 278.55 279.64 168.1M
2022-10-18 281.13 283.03 279.22 280.96 205.6M
2022-10-17 275.76 281.37 275.76 279.96 169.7M
2022-10-14 276.46 277.75 274.41 274.91 145.3M
2022-10-13 274.31 277.79 271.25 275.95 188.9M
2022-10-12 275.05 277.26 274.16 275.40 171.6M
2022-10-11 273.76 277.62 271.15 275.14 165.6M
2022-10-10 275.29 277.17 273.55 273.92 95.4M
2022-10-07 277.81 277.81 274.67 275.49 140.1M
2022-10-06 275.88 280.84 275.66 278.53 171.9M
2022-10-05 276.31 276.31 274.23 275.87 141.3M
2022-10-04 273.52 277.38 273.08 276.81 156.3M
2022-10-03 268.20 272.53 268.05 272.26 175.2M
2022-09-30 269.76 271.30 267.43 267.74 179.8M
2022-09-29 271.59 272.66 268.68 269.93 148.6M
2022-09-28 269.34 273.66 268.89 271.95 181.8M
2022-09-27 268.37 270.83 268.14 269.30 122.2M
2022-09-26 272.40 273.21 267.44 267.91 119.6M
2022-09-23 276.50 276.50 270.23 272.35 144.8M
2022-09-22 281.70 281.70 276.67 277.21 135.0M
2022-09-21 282.99 284.48 281.46 281.96 190.2M
2022-09-20 283.60 283.74 281.89 282.85 205.8M
2022-09-19 281.25 283.23 278.63 282.87 193.4M
2022-09-15 281.82 283.55 280.43 281.81 745.8M
2022-09-14 283.38 284.21 281.65 281.85 158.7M
2022-09-13 286.71 286.71 282.87 283.32 172.9M
2022-09-12 282.52 287.75 282.44 287.48 112.8M
2022-09-09 277.88 282.05 277.88 281.91 92.5M
2022-09-08 276.76 278.09 274.75 277.23 121.6M
2022-09-07 275.61 276.93 272.57 276.36 147.1M
2022-09-06 277.29 277.88 274.35 275.71 120.0M
2022-09-05 276.37 277.29 274.78 276.98 17.9M
2022-09-02 275.83 277.86 274.53 276.20 131.1M
2022-09-01 271.37 274.92 268.97 273.29 170.2M
2022-08-31 277.07 278.11 271.35 271.67 498.0M
2022-08-30 279.90 280.30 275.69 277.07 117.5M
2022-08-29 285.35 285.35 279.39 279.83 133.0M
2022-08-26 288.17 288.53 284.53 286.03 84.0M
2022-08-25 285.76 288.49 285.41 287.95 105.7M
2022-08-24 286.71 288.26 284.67 285.02 105.5M
2022-08-23 286.40 287.59 285.05 286.86 129.2M
2022-08-22 289.09 289.09 285.15 286.21 119.6M
2022-08-19 291.21 291.21 289.33 289.57 89.1M
2022-08-18 291.57 291.87 288.78 291.49 99.8M
2022-08-17 292.03 292.03 289.59 291.34 122.1M
2022-08-16 290.93 292.59 290.52 292.09 150.0M
2022-08-15 291.69 292.82 290.87 290.99 86.6M
2022-08-12 290.12 292.21 289.61 292.02 114.5M
2022-08-11 287.06 290.21 286.63 289.79 196.5M
2022-08-10 285.14 290.20 285.11 286.81 175.8M
2022-08-09 284.79 285.34 283.65 284.75 137.3M
2022-08-08 283.49 286.72 283.49 285.85 157.2M
2022-08-05 283.52 284.94 280.71 283.22 130.9M
2022-08-04 285.16 290.42 282.61 284.84 176.2M
2022-08-03 284.80 286.55 283.47 285.18 171.6M
2022-08-02 286.13 286.73 283.00 284.56 162.5M
2022-08-01 288.56 291.04 285.82 286.16 135.7M
2022-07-29 288.66 289.76 287.62 288.76 226.6M
2022-07-28 282.39 289.23 282.31 288.89 152.1M
2022-07-27 281.41 282.70 278.36 282.38 168.6M
2022-07-26 283.22 284.58 279.35 280.52 143.1M
2022-07-25 282.36 284.85 281.64 283.14 95.2M
2022-07-22 282.77 283.51 281.58 282.53 107.1M
2022-07-21 282.37 282.71 279.00 282.54 108.5M
2022-07-20 282.82 283.51 281.27 281.90 105.3M
2022-07-19 281.76 284.75 280.51 283.07 120.9M
2022-07-18 280.37 283.60 280.30 280.98 82.9M
2022-07-15 277.94 280.41 277.39 280.10 82.0M
2022-07-14 279.45 279.61 275.46 277.56 147.3M
2022-07-13 279.40 280.85 277.31 279.94 194.3M
2022-07-12 280.32 282.27 280.32 280.65 156.7M
2022-07-11 281.91 281.91 279.52 280.56 86.4M
2022-07-08 280.13 282.40 278.00 282.16 118.8M
2022-07-07 282.33 283.81 280.45 280.80 199.2M
2022-07-06 280.06 282.02 278.92 281.73 136.5M
2022-07-05 281.59 281.59 276.29 279.47 138.9M
2022-07-04 279.37 284.13 278.99 281.70 38.5M
2022-07-01 278.89 281.21 276.30 279.37 92.4M
2022-06-30 282.19 282.22 278.05 278.86 223.4M
2022-06-29 285.03 285.21 282.31 283.05 166.6M
2022-06-28 286.24 288.40 283.95 284.99 177.0M
2022-06-27 282.44 286.41 281.93 285.89 118.6M
2022-06-24 276.96 283.48 276.24 282.21 170.5M
2022-06-23 279.56 279.81 276.42 276.91 153.1M
2022-06-22 282.07 282.07 279.06 279.45 142.9M
2022-06-21 281.72 284.21 281.43 283.19 127.9M
2022-06-20 282.09 282.79 281.54 281.73 39.4M
2022-06-17 280.38 282.66 279.48 282.05 716.9M
2022-06-16 285.31 285.31 278.25 279.62 199.1M
2022-06-15 285.88 287.81 284.81 285.97 168.0M
2022-06-14 285.65 287.63 284.08 284.66 185.3M
2022-06-13 286.76 286.76 282.18 284.81 243.0M
2022-06-10 291.44 291.44 286.66 287.04 129.3M
2022-06-09 295.28 296.15 291.90 292.19 149.2M
2022-06-08 295.32 296.30 293.84 295.31 159.2M
2022-06-07 293.31 296.11 291.45 295.79 133.4M
2022-06-06 297.20 298.98 294.16 294.68 111.4M
2022-06-03 297.06 297.59 295.66 297.07 149.8M
2022-06-02 301.43 301.43 295.76 297.36 190.5M
2022-06-01 303.02 303.15 300.57 301.40 169.1M
2022-05-31 303.89 304.10 299.80 303.05 1,328.1M
2022-05-30 303.97 305.76 302.60 303.81 81.2M
2022-05-27 301.66 304.48 300.97 303.80 168.3M
2022-05-26 301.51 302.11 300.34 300.94 177.6M
2022-05-25 298.61 301.45 298.61 299.81 274.9M
2022-05-24 298.72 299.90 297.71 298.89 236.4M
2022-05-23 300.40 302.81 299.64 299.93 135.9M
2022-05-20 299.25 301.21 298.68 299.99 197.2M
2022-05-19 291.97 299.60 291.40 297.75 233.9M
2022-05-18 298.80 298.80 292.29 292.87 298.0M
2022-05-17 295.76 300.26 295.41 299.32 199.1M
2022-05-16 289.56 295.77 289.29 294.54 173.3M
2022-05-13 289.19 290.74 287.78 289.50 208.5M
2022-05-12 287.29 290.96 285.45 288.49 241.7M
2022-05-11 287.26 289.38 286.56 287.85 228.0M
2022-05-10 287.74 289.65 287.09 287.39 251.6M
2022-05-09 289.96 289.96 286.92 287.42 156.0M
2022-05-06 293.48 294.46 289.90 290.48 159.1M
2022-05-05 296.96 296.96 292.69 293.99 197.4M
2022-05-04 296.15 298.32 293.43 297.68 142.0M
2022-05-03 300.80 300.80 295.52 296.27 156.3M
2022-05-02 298.81 300.96 296.89 300.66 123.3M
2022-04-29 303.37 304.59 298.36 298.77 208.9M
2022-04-28 303.76 303.89 298.48 303.60 226.4M
2022-04-27 300.79 302.80 300.08 301.25 155.6M
2022-04-26 300.57 301.70 298.94 300.21 179.1M
2022-04-25 302.73 302.73 299.79 300.30 179.6M
2022-04-22 304.12 305.37 301.74 302.78 140.7M
2022-04-21 309.02 309.90 303.25 304.04 150.1M
2022-04-20 312.48 312.67 307.65 308.03 177.7M
2022-04-19 308.57 312.46 308.46 312.22 149.1M
2022-04-18 308.37 310.22 307.72 308.39 98.2M
2022-04-13 306.24 308.79 305.19 308.37 98.2M
2022-04-12 309.91 311.16 304.72 305.47 178.1M
2022-04-11 310.36 310.71 308.29 309.13 110.8M
2022-04-08 313.68 313.68 309.80 310.40 111.1M
2022-04-07 314.07 314.53 312.07 312.43 233.2M
2022-04-06 316.31 316.31 313.46 313.91 179.8M
2022-04-05 319.78 319.78 315.37 316.12 172.7M
2022-04-04 320.92 322.33 319.29 319.93 98.3M
2022-04-01 319.03 322.31 318.39 320.92 178.4M
2022-03-31 314.88 319.79 314.88 319.09 216.4M
2022-03-30 317.74 318.18 313.93 314.88 207.0M
2022-03-29 314.09 318.52 313.68 317.91 231.9M
2022-03-28 312.82 314.97 312.82 314.46 117.0M
2022-03-25 314.72 314.72 310.51 312.82 138.9M
2022-03-24 311.57 315.20 310.46 314.70 155.7M
2022-03-23 315.43 315.43 310.54 311.43 143.0M
2022-03-22 311.88 316.31 310.89 315.74 234.6M
2022-03-18 308.25 313.04 305.38 311.88 755.2M
2022-03-17 304.62 308.60 303.69 308.39 181.2M
2022-03-16 301.35 306.98 301.35 304.26 233.8M
2022-03-15 300.35 302.86 298.93 301.11 319.4M
2022-03-14 303.89 303.89 298.68 300.74 238.7M
2022-03-11 304.52 305.85 302.45 303.08 148.2M
2022-03-10 305.23 305.85 302.79 303.86 184.9M
2022-03-09 301.27 306.22 301.27 305.84 217.7M
2022-03-08 298.09 302.84 295.73 301.53 261.2M
2022-03-07 305.47 305.47 296.11 297.72 230.0M
2022-03-04 307.22 307.22 302.61 305.49 221.6M
2022-03-03 308.04 310.98 306.82 307.67 211.0M
2022-03-02 305.91 308.69 305.74 308.07 187.0M
2022-03-01 306.55 308.55 303.58 305.15 176.6M
2022-02-28 303.26 307.15 301.09 306.52 944.0M
2022-02-25 298.07 303.78 298.07 303.47 198.6M
2022-02-24 296.43 298.58 291.76 297.94 234.9M
2022-02-23 306.52 306.52 298.65 299.27 249.0M
2022-02-22 304.07 306.65 302.53 306.42 174.1M
2022-02-21 305.14 305.51 301.81 303.42 34.3M
2022-02-18 306.25 307.38 304.66 305.14 121.1M
2022-02-17 308.83 309.29 305.58 306.19 142.6M
2022-02-16 306.82 310.61 306.16 309.07 167.0M
2022-02-15 302.81 308.56 302.78 306.74 181.1M
2022-02-14 307.22 307.22 300.76 302.25 211.6M
2022-02-11 304.49 309.82 304.32 307.20 177.6M
2022-02-10 304.78 306.32 302.93 304.73 248.6M
2022-02-09 302.57 305.27 302.35 304.99 161.5M
2022-02-08 296.65 302.19 295.61 302.06 157.9M
2022-02-04 295.14 297.57 294.07 296.44 116.8M
2022-02-03 298.34 298.34 295.07 295.32 140.5M
2022-02-02 298.23 299.78 297.68 299.35 79.4M
2022-02-01 296.51 298.58 295.67 298.14 133.5M
2022-01-31 290.42 296.84 290.17 295.69 223.0M
2022-01-28 288.78 291.83 286.93 290.33 195.2M
2022-01-27 291.30 292.68 288.23 288.49 196.7M
2022-01-26 290.94 293.13 290.18 290.74 193.6M
2022-01-25 288.72 290.93 283.48 290.16 215.1M
2022-01-24 293.33 293.33 281.60 289.17 207.7M
2022-01-21 297.83 298.06 292.20 293.43 189.3M
2022-01-20 298.74 300.51 297.72 298.03 132.6M
2022-01-19 300.66 301.08 297.64 298.68 149.4M
2022-01-18 304.28 304.28 300.30 300.58 137.6M
2022-01-17 303.24 305.32 303.24 304.17 33.6M
2022-01-14 302.97 303.61 301.59 303.28 130.6M
2022-01-13 304.21 305.11 302.80 303.24 164.9M
2022-01-12 299.83 304.44 299.52 304.15 149.5M
2022-01-11 298.08 299.88 297.61 299.49 159.9M
2022-01-10 299.49 299.97 297.75 298.04 112.4M
2022-01-07 298.90 300.00 298.34 299.49 97.4M
2022-01-06 298.43 299.67 297.36 299.24 139.1M
2022-01-05 299.52 300.23 297.89 298.76 105.8M
2022-01-04 299.75 301.16 298.90 299.76 93.7M
2022-01-03 300.36 302.30 299.13 299.36 53.7M