Carvana

CVNA
🏛️ メキシコ →
6,756.85
最終更新: 2025-09-25
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
2023-09-08 831.00 831.00 820.25 820.26 0.0M
2023-09-07 840.70 840.70 823.91 849.99 0.0M
2023-09-06 865.00 874.01 865.00 877.00 0.0M
2023-09-05 856.50 865.00 850.00 844.00 0.0M
2023-09-04 870.00 870.00 870.00 870.00 0.0M
2023-09-01 889.00 889.00 870.00 870.00 0.0M
2023-08-31 851.00 860.00 849.73 860.00 0.0M
2023-08-30 844.20 851.00 831.01 835.00 0.0M
2023-08-29 787.00 840.00 784.00 795.00 0.0M
2023-08-28 711.31 765.00 711.31 761.12 0.0M
2023-08-25 655.00 667.00 655.00 695.00 0.0M
2023-08-24 634.00 638.00 630.00 632.00 0.0M
2023-08-23 670.00 682.00 660.00 676.00 0.0M
2023-08-22 685.00 685.00 643.00 646.00 0.0M
2023-08-21 662.00 662.00 655.00 685.00 0.0M
2023-08-18 658.44 671.28 658.44 670.00 0.0M
2023-08-17 630.00 630.00 629.00 631.81 0.0M
2023-08-16 674.00 674.00 663.00 653.00 0.0M
2023-08-15 671.00 680.00 666.00 675.00 0.0M
2023-08-14 670.10 694.00 670.10 704.00 0.0M
2023-08-11 674.00 708.00 674.00 701.25 0.0M
2023-08-10 700.00 700.00 663.63 670.65 0.0M
2023-08-09 760.00 760.00 720.00 724.00 0.0M
2023-08-08 735.08 735.08 735.08 739.00 0.0M
2023-08-07 757.00 760.00 730.01 751.00 0.0M
2023-08-04 888.00 888.00 783.00 790.00 0.0M
2023-08-03 900.00 900.00 889.21 886.00 0.0M
2023-08-02 850.00 875.00 805.00 878.85 0.0M
2023-08-01 784.00 831.50 784.00 831.50 0.0M
2023-07-31 730.00 770.00 730.00 770.00 0.0M
2023-07-28 713.00 737.00 690.00 730.00 0.0M
2023-07-27 700.00 700.00 678.38 690.00 0.0M
2023-07-26 749.00 749.00 729.00 750.00 0.0M
2023-07-25 749.00 749.00 749.00 749.00 0.0M
2023-07-24 786.00 786.00 742.00 773.76 0.0M
2023-07-21 808.00 808.00 770.00 776.99 0.0M
2023-07-20 902.50 954.94 767.00 790.60 0.0M
2023-07-19 850.00 933.00 816.90 932.19 0.0M
2023-07-18 659.00 703.00 659.00 675.33 0.0M
2023-07-17 657.01 657.01 615.39 614.24 0.0M
2023-07-14 640.00 690.00 619.00 624.00 0.0M
2023-07-13 630.00 654.12 595.00 635.00 0.0M
2023-07-12 650.00 710.00 650.00 670.00 0.0M
2023-07-11 597.00 615.00 597.00 595.00 0.0M
2023-07-10 537.00 537.00 537.00 537.00 0.0M
2023-07-07 489.00 489.00 489.00 480.00 0.0M
2023-07-06 440.20 440.20 414.00 422.00 0.0M
2023-07-05 440.30 445.90 439.90 441.30 0.0M
2023-07-04 434.62 434.62 434.62 434.62 0.0M
2023-07-03 455.00 455.00 434.62 434.62 0.0M
2023-06-30 458.00 458.00 432.00 445.00 0.0M
2023-06-29 470.00 489.99 425.00 438.00 0.0M
2023-06-28 435.00 483.90 435.00 469.47 0.0M
2023-06-27 381.00 400.00 381.00 400.00 0.0M
2023-06-26 365.00 365.00 360.00 365.00 0.0M
2023-06-23 388.00 388.00 371.02 376.50 0.0M
2023-06-22 433.00 437.00 433.00 437.00 0.0M
2023-06-21 417.00 422.00 417.00 425.00 0.0M
2023-06-20 450.00 450.00 410.00 410.00 0.0M
2023-06-19 424.00 424.00 424.00 424.00 0.0M
2023-06-16 445.00 445.00 445.00 424.00 0.0M
2023-06-15 395.00 395.00 395.00 395.00 0.0M
2023-06-14 399.00 410.50 399.00 395.00 0.0M
2023-06-13 378.00 410.00 375.00 400.00 0.0M
2023-06-12 334.00 370.00 334.00 371.65 0.0M
2023-06-09 450.00 460.00 404.00 334.49 0.0M
2023-06-08 300.00 300.00 300.00 436.00 0.0M
2023-06-07 270.00 270.00 269.00 272.00 0.0M
2023-06-06 253.00 253.00 253.00 260.00 0.0M
2023-06-05 271.00 271.00 260.72 260.71 0.0M
2023-06-02 275.42 275.42 270.00 271.50 0.0M
2023-06-01 275.00 285.00 275.00 283.51 0.0M
2023-05-31 224.00 224.00 224.00 220.00 0.0M
2023-05-30 220.00 245.00 220.00 225.00 0.0M
2023-05-29 209.00 209.00 209.00 209.00 0.0M
2023-05-26 209.00 209.00 209.00 209.00 0.0M
2023-05-25 198.00 198.00 190.50 212.00 0.0M
2023-05-24 220.00 220.00 220.00 220.00 0.0M
2023-05-23 215.00 232.00 215.00 220.00 0.0M
2023-05-22 191.00 205.00 191.00 191.00 0.0M
2023-05-19 210.00 210.00 210.00 200.00 0.0M
2023-05-18 218.00 218.00 208.00 210.00 0.0M
2023-05-17 202.00 202.00 202.00 185.00 0.0M
2023-05-16 185.00 185.00 185.00 185.00 0.0M
2023-05-15 185.00 185.00 185.00 185.00 0.0M
2023-05-12 185.00 185.00 185.00 185.00 0.0M
2023-05-11 227.00 227.00 212.50 208.40 0.0M
2023-05-10 225.00 231.00 225.00 235.00 0.0M
2023-05-09 200.00 230.00 200.00 208.00 0.0M
2023-05-08 170.00 180.00 170.00 192.99 0.0M
2023-05-05 155.00 155.00 155.00 155.00 0.0M
2023-05-04 131.00 131.00 131.00 131.00 0.0M
2023-05-03 131.00 131.00 131.00 131.00 0.0M
2023-05-02 129.00 129.00 129.00 129.00 0.0M
2023-04-28 129.00 129.00 129.00 129.00 0.0M
2023-04-27 135.00 135.00 135.00 135.00 0.0M
2023-04-26 144.00 144.00 144.00 144.00 0.0M
2023-04-25 144.00 144.00 144.00 144.00 0.0M
2023-04-24 144.00 144.00 144.00 144.00 0.0M
2023-04-21 142.00 142.00 142.00 144.00 0.0M
2023-04-20 145.00 145.00 143.00 144.00 0.0M
2023-04-19 164.00 164.00 158.00 157.00 0.0M
2023-04-18 164.00 164.00 164.00 164.00 0.0M
2023-04-17 175.00 175.00 175.00 175.00 0.0M
2023-04-14 174.00 174.00 174.00 175.00 0.0M
2023-04-13 173.00 173.00 173.00 175.00 0.0M
2023-04-12 170.00 170.00 164.00 168.00 0.0M
2023-04-11 180.00 190.00 180.00 175.50 0.0M
2023-04-10 155.00 155.00 155.00 155.00 0.0M
2023-04-05 160.00 160.00 155.00 155.00 0.0M
2023-04-04 170.00 170.00 170.00 170.00 0.0M
2023-04-03 181.00 181.00 181.00 178.00 0.0M
2023-03-31 167.55 170.00 167.55 173.40 0.0M
2023-03-30 165.00 165.00 165.00 165.00 0.0M
2023-03-29 165.00 165.00 165.00 165.00 0.0M
2023-03-28 165.00 165.00 165.00 165.00 0.0M
2023-03-27 165.00 165.00 165.00 165.00 0.0M
2023-03-24 165.00 165.00 165.00 165.00 0.0M
2023-03-23 168.00 168.00 168.00 165.00 0.0M
2023-03-22 151.22 151.22 151.22 175.00 0.0M
2023-03-21 141.00 141.00 141.00 141.00 0.0M
2023-03-17 141.00 141.00 141.00 141.00 0.0M
2023-03-16 140.97 141.00 140.97 141.00 0.0M
2023-03-15 141.01 141.01 141.01 141.01 0.0M
2023-03-14 141.01 141.01 141.01 141.01 0.0M
2023-03-13 141.00 150.00 141.00 141.01 0.0M
2023-03-10 139.00 139.00 139.00 139.00 0.0M
2023-03-09 161.22 161.22 161.22 161.22 0.0M
2023-03-08 161.21 161.21 161.21 161.21 0.0M
2023-03-07 157.02 157.02 157.02 157.02 0.0M
2023-03-06 190.00 190.00 182.00 180.00 0.0M
2023-03-03 179.00 181.00 179.00 180.00 0.0M
2023-03-02 161.89 161.89 161.89 161.89 0.0M
2023-03-01 170.00 170.00 170.00 170.00 0.0M
2023-02-28 165.00 165.00 165.00 174.63 0.0M
2023-02-27 157.00 157.00 157.00 150.00 0.0M
2023-02-24 149.00 150.00 149.00 150.00 0.0M
2023-02-23 190.00 190.00 179.00 194.00 0.0M
2023-02-22 186.00 186.00 186.00 194.00 0.0M
2023-02-21 194.00 194.00 194.00 194.00 0.0M
2023-02-20 212.00 212.00 212.00 212.00 0.0M
2023-02-17 207.00 215.00 204.00 212.00 0.0M
2023-02-16 230.00 230.00 205.00 204.91 0.0M
2023-02-15 212.00 212.00 212.00 225.00 0.0M
2023-02-14 220.00 220.00 190.01 188.01 0.0M
2023-02-13 208.00 208.00 208.00 208.00 0.0M
2023-02-10 210.00 210.00 200.00 203.00 0.0M
2023-02-09 275.00 275.00 230.50 228.17 0.0M
2023-02-08 280.00 310.00 264.00 268.39 0.0M
2023-02-07 280.00 280.00 240.00 251.00 0.0M
2023-02-03 281.00 295.00 270.00 280.00 0.0M
2023-02-02 270.00 270.00 259.00 263.14 0.0M
2023-02-01 204.00 204.00 193.00 205.00 0.0M
2023-01-31 195.00 195.00 180.00 190.00 0.0M
2023-01-30 171.00 193.00 171.00 188.00 0.0M
2023-01-27 146.01 146.01 146.01 146.01 0.0M
2023-01-26 122.00 122.00 122.00 120.00 0.0M
2023-01-25 124.60 124.60 124.00 130.00 0.0M
2023-01-24 130.00 130.00 130.00 130.00 0.0M
2023-01-23 130.00 130.00 130.00 130.00 0.0M
2023-01-20 130.00 130.00 130.00 130.00 0.0M
2023-01-19 123.00 123.00 123.00 129.00 0.0M
2023-01-18 133.00 133.00 133.00 133.00 0.0M
2023-01-17 129.00 129.00 129.00 129.00 0.0M
2023-01-16 112.00 112.00 112.00 112.00 0.0M
2023-01-13 112.00 112.00 112.00 112.00 0.0M
2023-01-12 112.00 112.00 112.00 112.00 0.0M
2023-01-11 97.00 107.00 97.00 103.00 0.0M
2023-01-10 88.20 88.20 88.20 88.20 0.0M
2023-01-09 89.00 89.00 88.20 88.20 0.0M
2023-01-06 90.00 90.00 90.00 90.00 0.0M
2023-01-05 90.00 90.00 90.00 90.00 0.0M
2023-01-04 90.00 90.00 90.00 90.00 0.0M
2023-01-03 90.00 90.00 90.00 90.00 0.0M
2023-01-02 87.50 87.50 87.50 87.50 0.0M