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
2023-12-29 372.75 372.78 370.70 372.00 65.2M
2023-12-28 374.45 375.34 371.15 372.48 55.0M
2023-12-27 373.69 375.75 373.52 374.01 73.0M
2023-12-26 372.33 375.42 372.33 373.99 49.7M
2023-12-25 373.34 374.74 372.02 372.37 91.9M
2023-12-22 373.34 374.74 372.02 372.37 91.9M
2023-12-21 369.62 373.66 369.62 373.22 106.3M
2023-12-20 373.64 374.37 368.66 369.21 202.8M
2023-12-19 374.54 377.76 371.63 373.56 214.7M
2023-12-18 370.23 375.54 368.32 374.48 179.6M
2023-12-15 369.48 372.69 367.65 370.89 585.8M
2023-12-14 356.98 370.26 356.98 369.46 303.8M
2023-12-13 350.35 356.05 349.47 355.65 254.3M
2023-12-11 350.97 352.20 349.81 351.06 189.3M
2023-12-08 350.63 351.50 348.74 350.47 190.7M
2023-12-07 349.21 351.49 348.67 351.19 204.4M
2023-12-06 349.90 352.28 349.51 349.81 222.0M
2023-12-05 349.86 350.25 345.36 349.98 244.7M
2023-12-04 348.38 350.68 347.71 349.53 223.2M
2023-12-01 347.96 348.85 345.84 348.37 179.3M
2023-11-30 340.62 348.88 339.95 348.42 784.8M
2023-11-29 337.63 340.82 337.60 340.43 190.6M
2023-11-28 337.32 339.47 336.97 338.05 191.7M
2023-11-27 339.27 339.51 336.92 337.49 195.6M
2023-11-24 338.37 340.11 336.87 338.93 91.4M
2023-11-23 337.00 338.83 336.88 338.51 35.5M
2023-11-22 335.82 337.77 335.82 336.38 143.2M
2023-11-21 335.58 336.49 332.47 335.69 179.0M
2023-11-17 334.23 337.25 334.23 336.50 138.7M
2023-11-16 336.04 336.04 333.51 333.89 181.7M
2023-11-15 333.61 337.04 333.61 336.18 239.2M
2023-11-14 326.30 334.03 326.30 333.70 211.6M
2023-11-13 327.20 327.97 326.12 326.29 166.0M
2023-11-10 326.99 328.42 326.11 327.33 160.2M
2023-11-09 328.04 328.04 325.99 327.14 196.4M
2023-11-08 328.90 330.69 327.39 327.98 140.0M
2023-11-07 331.76 332.54 327.60 328.83 240.0M
2023-11-06 327.65 334.78 327.65 331.96 228.2M
2023-11-03 324.70 332.95 324.00 328.54 226.1M
2023-11-01 314.44 319.77 313.79 319.07 161.6M
2023-10-31 314.67 315.19 312.34 314.13 295.8M
2023-10-30 312.58 315.72 312.58 314.75 182.2M
2023-10-27 315.53 317.55 312.44 312.75 228.3M
2023-10-26 315.21 316.76 312.71 315.54 191.4M
2023-10-25 312.00 315.99 311.80 315.73 177.4M
2023-10-24 312.30 313.56 311.55 312.18 154.3M
2023-10-23 312.84 312.84 308.82 311.70 156.9M
2023-10-20 316.60 316.74 312.36 312.75 209.6M
2023-10-19 320.12 320.36 315.96 316.24 248.4M
2023-10-18 321.62 322.09 318.26 320.43 327.8M
2023-10-17 321.89 322.93 320.95 322.22 187.7M
2023-10-16 319.29 323.40 319.29 322.36 128.0M
2023-10-13 321.61 322.10 318.49 319.13 208.1M
2023-10-12 325.68 325.68 320.17 321.71 226.6M
2023-10-11 326.20 327.40 324.41 325.50 223.5M
2023-10-10 319.19 326.68 319.19 326.05 194.2M
2023-10-09 320.22 321.12 316.39 318.94 152.9M
2023-10-06 318.56 321.21 313.15 320.32 175.9M
2023-10-05 326.24 326.24 309.08 318.18 263.3M
2023-10-04 327.30 329.70 325.23 329.40 223.0M
2023-10-03 331.15 331.54 326.54 326.84 229.4M
2023-10-02 330.39 331.41 326.68 331.22 139.3M
2023-09-29 336.36 337.12 329.16 329.90 218.6M
2023-09-28 336.12 337.74 335.84 336.74 197.8M
2023-09-27 335.84 337.44 335.22 336.51 230.3M
2023-09-26 336.93 337.47 335.26 335.46 204.4M
2023-09-25 338.95 339.75 336.42 336.63 235.0M
2023-09-22 339.51 340.85 338.49 338.84 163.9M
2023-09-21 342.90 342.90 339.57 340.09 190.0M
2023-09-20 340.72 345.29 340.43 343.03 228.5M
2023-09-19 337.29 341.22 336.40 340.64 200.1M
2023-09-18 336.05 337.49 333.36 337.22 143.6M
2023-09-15 338.57 338.57 334.54 335.76 913.6M
2023-09-14 336.39 339.15 336.39 338.67 188.4M
2023-09-13 338.38 338.79 335.63 336.51 200.5M
2023-09-12 341.00 341.68 338.32 338.63 203.5M
2023-09-11 342.26 344.06 340.96 341.11 152.2M
2023-09-08 341.91 342.77 340.05 342.11 167.7M
2023-09-07 345.07 345.07 341.62 342.00 148.0M
2023-09-06 345.23 345.97 343.33 344.55 201.7M
2023-09-05 345.98 346.48 344.28 345.09 199.9M
2023-09-04 346.17 347.28 345.66 345.95 43.2M
2023-09-01 346.29 348.64 345.29 346.07 112.1M
2023-08-31 353.51 353.69 344.88 345.36 2,305.4M
2023-08-30 352.09 354.69 351.55 353.63 300.0M
2023-08-29 346.60 352.29 346.11 352.10 207.5M
2023-08-28 344.94 349.09 344.94 346.54 164.1M
2023-08-25 343.62 346.59 342.89 344.96 174.2M
2023-08-24 346.35 347.43 342.67 344.09 200.8M
2023-08-23 342.08 346.90 341.79 346.20 207.3M
2023-08-22 341.74 342.06 340.38 341.88 191.0M
2023-08-21 342.42 342.42 339.32 341.49 177.1M
2023-08-18 342.29 342.64 338.85 342.02 153.1M
2023-08-17 348.54 348.74 342.51 342.77 278.3M
2023-08-16 346.49 348.67 346.41 348.36 252.4M
2023-08-15 344.04 347.54 343.27 346.60 218.5M
2023-08-14 344.33 344.99 341.70 344.25 221.4M
2023-08-11 346.23 347.30 343.88 344.35 283.0M
2023-08-10 347.72 349.37 345.26 346.27 169.0M
2023-08-09 344.66 347.89 344.08 347.73 258.6M
2023-08-08 346.03 346.21 342.53 344.58 196.7M
2023-08-07 345.52 347.15 344.89 346.59 197.0M
2023-08-04 341.87 345.77 341.61 345.40 168.3M
2023-08-03 339.77 341.96 338.68 341.59 219.1M
2023-08-02 345.40 345.40 339.74 340.07 213.7M
2023-08-01 349.69 350.26 345.34 345.68 175.0M
2023-07-31 350.20 351.86 349.28 349.78 185.5M
2023-07-28 348.82 351.80 348.40 349.90 194.4M
2023-07-27 347.80 350.01 346.78 349.08 251.9M
2023-07-26 344.23 347.75 342.28 347.53 198.5M
2023-07-25 342.10 344.14 341.57 343.69 146.3M
2023-07-24 343.18 343.33 340.48 341.67 215.9M
2023-07-21 342.72 344.63 341.45 343.35 118.1M
2023-07-20 344.37 344.95 342.29 343.29 119.1M
2023-07-19 347.74 348.97 344.23 344.71 177.6M
2023-07-18 344.80 348.23 343.64 347.52 132.7M
2023-07-17 345.37 346.61 343.34 344.52 88.2M
2023-07-14 349.00 349.00 345.18 345.74 145.6M
2023-07-13 346.37 351.03 346.37 349.02 174.2M
2023-07-12 345.59 346.46 345.03 345.67 226.3M
2023-07-11 343.23 345.67 340.56 345.35 148.3M
2023-07-10 343.87 343.87 341.85 342.98 110.6M
2023-07-07 340.57 344.96 339.82 343.70 161.7M
2023-07-06 344.79 344.79 338.21 340.59 196.6M
2023-07-05 344.35 345.19 342.57 344.98 174.2M
2023-07-04 346.94 348.12 344.12 344.40 20.5M
2023-07-03 340.16 346.98 339.97 346.60 82.5M
2023-06-30 341.23 341.83 339.48 340.18 213.2M
2023-06-29 340.61 341.80 340.14 340.88 147.3M
2023-06-28 343.45 343.45 338.67 340.47 178.3M
2023-06-27 340.52 343.67 339.82 343.07 197.9M
2023-06-26 340.52 341.12 339.57 340.48 152.4M
2023-06-23 343.36 343.36 338.93 340.44 130.5M
2023-06-22 345.75 345.92 341.91 342.43 135.1M
2023-06-21 348.05 348.05 344.60 346.25 163.3M
2023-06-20 351.70 351.95 347.36 347.96 208.9M
2023-06-19 351.76 352.58 350.92 351.29 24.3M
2023-06-16 352.76 353.58 350.93 351.16 601.2M
2023-06-15 352.19 354.47 351.83 353.44 194.2M
2023-06-14 349.99 352.87 349.66 352.42 268.0M
2023-06-13 348.50 349.71 347.20 349.56 176.7M
2023-06-12 348.73 349.54 346.85 347.82 129.9M
2023-06-09 347.04 349.88 346.99 348.81 192.8M
2023-06-08 345.58 347.74 344.46 347.10 208.3M
2023-06-07 345.34 347.10 344.60 345.17 221.8M
2023-06-06 339.58 345.52 339.53 345.24 198.6M
2023-06-05 338.60 340.11 337.94 339.32 118.5M
2023-06-02 335.89 340.17 335.89 338.21 187.4M
2023-06-01 337.07 338.22 335.18 335.44 176.7M
2023-05-31 338.79 340.24 335.15 336.71 1,306.1M
2023-05-30 343.94 343.94 337.41 339.24 275.5M
2023-05-29 342.95 344.54 341.82 343.69 154.0M
2023-05-26 339.81 342.92 337.08 342.61 196.2M
2023-05-25 338.45 340.27 336.45 339.42 209.1M
2023-05-24 338.92 339.36 336.30 338.16 207.2M
2023-05-23 340.79 342.20 337.13 337.80 173.7M
2023-05-22 345.64 348.12 339.98 340.63 175.8M
2023-05-19 350.34 352.37 345.51 345.72 162.3M
2023-05-18 349.51 350.94 348.69 350.72 168.9M
2023-05-17 350.09 351.44 348.77 349.16 165.9M
2023-05-16 349.48 351.91 349.11 349.68 173.2M
2023-05-15 347.54 349.83 346.80 349.24 169.0M
2023-05-12 347.63 349.54 346.35 347.16 158.5M
2023-05-11 349.98 350.38 346.74 347.65 187.4M
2023-05-10 348.83 350.78 348.83 350.17 179.8M
2023-05-09 346.76 349.73 346.10 349.46 159.7M
2023-05-08 347.57 349.39 345.54 347.00 132.1M
2023-05-05 344.67 347.00 344.05 346.83 197.7M
2023-05-04 345.49 346.96 342.88 343.61 152.3M
2023-05-03 346.46 346.84 344.85 344.94 163.4M
2023-05-02 345.24 346.46 342.55 346.21 238.6M
2023-04-28 341.07 346.25 341.07 345.92 218.9M
2023-04-27 337.80 341.45 337.63 341.11 148.0M
2023-04-26 339.12 341.21 336.52 337.31 188.3M
2023-04-25 341.28 341.28 338.62 339.14 126.3M
2023-04-24 338.94 341.92 338.26 341.75 129.2M
2023-04-21 341.70 341.70 337.00 338.81 165.0M
2023-04-20 340.81 343.27 340.40 341.03 128.9M
2023-04-19 340.95 342.19 339.97 340.65 180.7M
2023-04-18 344.45 345.47 340.57 341.22 142.6M
2023-04-17 343.13 345.07 342.42 344.63 180.1M
2023-04-14 345.02 345.66 341.46 343.23 158.8M
2023-04-13 342.16 346.23 342.16 344.81 211.8M
2023-04-12 343.35 344.73 340.33 341.72 57.6M
2023-04-11 339.62 344.22 339.62 343.15 65.9M
2023-04-10 336.63 341.37 336.62 340.82 49.2M
2023-04-05 341.60 341.90 336.02 336.28 49.1M
2023-04-04 338.99 343.24 338.92 342.32 46.3M
2023-04-03 339.72 339.77 336.51 338.28 35.4M
2023-03-31 340.87 343.29 338.69 339.09 230.6M
2023-03-30 338.05 342.13 337.96 340.75 175.4M
2023-03-29 334.70 338.34 334.49 337.92 168.8M
2023-03-28 331.87 337.02 331.41 334.40 158.9M
2023-03-27 330.61 332.41 330.20 331.63 146.4M
2023-03-24 330.14 331.03 327.99 330.33 137.7M
2023-03-23 328.96 332.58 328.66 330.54 137.2M
2023-03-22 329.76 331.61 328.44 328.92 163.9M
2023-03-21 327.44 329.94 327.01 329.40 146.5M
2023-03-17 327.98 328.81 324.49 326.21 673.3M
2023-03-16 326.70 330.14 326.11 327.99 141.2M
2023-03-15 329.34 329.91 325.13 326.14 148.2M
2023-03-14 330.72 333.81 329.49 329.83 165.8M
2023-03-13 328.93 334.44 325.68 330.30 175.1M
2023-03-10 332.84 333.23 328.25 328.86 152.8M
2023-03-09 332.56 334.83 332.14 332.69 178.3M
2023-03-08 331.88 332.81 331.01 332.56 122.3M
2023-03-07 336.41 336.41 331.21 331.58 160.0M
2023-03-06 337.32 338.73 336.16 336.61 121.9M
2023-03-03 332.04 338.96 331.91 337.85 173.4M
2023-03-02 332.31 332.90 329.02 331.94 163.3M
2023-03-01 328.33 333.50 327.97 332.14 154.3M
2023-02-28 330.47 330.88 327.39 328.45 540.7M
2023-02-27 328.32 331.09 327.68 330.01 124.0M
2023-02-24 330.09 330.09 326.48 328.14 133.2M
2023-02-23 330.19 331.95 329.06 330.43 166.4M
2023-02-22 330.80 332.40 327.92 329.65 179.4M
2023-02-21 335.50 336.12 328.94 330.43 167.5M
2023-02-20 334.66 335.86 334.66 335.57 21.7M
2023-02-17 335.27 335.92 332.16 334.36 146.2M
2023-02-16 334.16 336.41 332.67 335.53 151.9M
2023-02-15 330.32 334.02 328.97 333.71 195.4M
2023-02-14 334.41 335.14 329.26 330.70 214.3M
2023-02-13 329.24 334.50 329.24 333.36 138.0M
2023-02-10 332.60 332.79 326.73 329.42 141.5M
2023-02-09 335.21 337.44 331.63 332.42 123.6M
2023-02-08 335.91 337.60 330.56 334.28 155.5M
2023-02-07 340.96 340.99 335.56 336.15 187.6M
2023-02-03 340.02 341.89 338.75 341.64 171.2M
2023-02-02 345.33 346.63 338.98 340.06 153.8M
2023-02-01 341.18 345.39 340.34 345.09 140.0M
2023-01-31 339.47 342.14 337.65 341.25 236.1M
2023-01-30 342.32 342.32 339.11 339.78 112.7M
2023-01-27 345.84 346.70 341.48 342.34 128.7M
2023-01-26 343.19 346.81 343.19 345.71 123.8M
2023-01-25 343.19 343.69 340.90 343.10 140.8M
2023-01-24 340.47 344.22 340.47 342.95 134.4M
2023-01-23 337.45 342.45 337.45 339.90 107.1M
2023-01-20 334.06 338.75 332.73 337.31 111.7M
2023-01-19 332.57 335.59 331.74 333.66 148.3M
2023-01-18 331.96 334.49 331.84 332.61 127.4M
2023-01-17 334.56 334.56 330.57 331.38 121.7M
2023-01-16 332.25 335.23 331.86 334.67 44.5M
2023-01-13 332.21 334.09 331.34 332.19 120.1M
2023-01-12 330.48 333.80 330.48 332.39 163.3M
2023-01-11 325.71 331.91 325.71 330.23 146.6M
2023-01-10 325.60 327.00 324.55 325.59 118.2M
2023-01-09 321.44 326.35 321.44 325.43 118.8M
2023-01-06 315.50 323.01 314.54 321.59 100.0M
2023-01-05 311.31 317.03 310.98 315.67 130.3M
2023-01-04 304.26 313.08 304.11 311.63 106.0M
2023-01-03 303.81 304.97 303.36 304.16 48.4M
2023-01-02 301.00 304.47 300.82 303.96 9.9M