Cisco

CSCO
🏛️ メキシコ →
1,237.13
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
2022-12-29 922.00 922.75 920.00 920.00 0.0M
2022-12-23 940.00 940.00 940.00 940.00 0.0M
2022-12-21 945.00 945.00 940.05 940.05 0.0M
2022-12-20 935.17 935.17 935.17 935.17 0.0M
2022-12-19 940.00 940.00 930.00 930.00 0.0M
2022-12-16 941.00 942.00 941.00 942.00 0.0M
2022-12-15 951.65 951.65 951.65 951.65 0.0M
2022-12-14 984.25 984.25 981.00 981.00 0.0M
2022-12-13 995.69 995.69 984.00 984.25 0.0M
2022-12-08 950.00 950.00 950.00 950.00 0.0M
2022-12-07 950.00 950.00 950.00 950.00 0.0M
2022-12-05 976.00 976.00 976.00 976.00 0.0M
2022-12-02 947.00 959.00 947.00 959.00 0.0M
2022-12-01 956.45 958.00 956.00 958.00 0.0M
2022-11-30 949.00 949.00 949.00 949.00 0.0M
2022-11-25 949.98 949.98 949.98 949.98 0.0M
2022-11-23 940.00 948.00 939.00 939.00 0.0M
2022-11-22 929.01 938.00 929.01 937.58 0.0M
2022-11-18 923.40 932.60 914.43 929.00 0.0M
2022-11-17 880.00 903.89 880.00 901.00 0.0M
2022-11-16 864.85 869.00 856.01 861.07 0.0M
2022-11-15 873.60 873.60 866.00 870.00 0.0M
2022-11-11 850.00 864.00 850.00 864.00 0.0M
2022-11-10 870.00 870.00 870.00 870.00 0.0M
2022-11-09 872.00 872.00 872.00 872.00 0.0M
2022-11-08 877.00 877.00 875.00 875.00 0.0M
2022-11-07 871.00 871.00 871.00 871.00 0.0M
2022-11-03 875.00 875.00 861.53 861.53 0.0M
2022-11-01 890.00 890.00 890.00 890.00 0.0M
2022-10-31 902.00 902.00 902.00 902.00 0.0M
2022-10-28 894.40 899.00 885.61 885.61 0.0M
2022-10-27 876.77 883.80 876.77 883.80 0.0M
2022-10-26 892.00 892.00 892.00 892.00 0.0M
2022-10-24 854.00 854.00 854.00 854.00 0.0M
2022-10-21 854.00 854.01 854.00 854.01 0.0M
2022-10-17 820.02 830.05 820.02 830.05 0.0M
2022-10-14 815.00 815.00 810.91 810.91 0.0M
2022-10-13 783.00 812.99 783.00 812.00 0.0M
2022-10-12 800.60 800.60 791.00 791.00 0.0M
2022-10-10 809.80 809.80 795.00 800.00 0.0M
2022-10-07 820.00 820.00 800.01 800.01 0.0M
2022-10-05 841.60 841.60 841.60 841.60 0.0M
2022-10-04 837.00 837.00 837.00 837.00 0.0M
2022-10-03 821.00 821.00 805.01 805.01 0.0M
2022-09-30 821.00 821.00 821.00 821.00 0.0M
2022-09-27 825.00 825.00 810.00 810.00 0.0M
2022-09-22 825.00 825.00 825.00 825.00 0.0M
2022-09-21 855.00 855.00 855.00 855.00 0.0M
2022-09-09 911.43 911.43 911.43 911.43 0.0M
2022-09-08 921.59 921.59 921.59 921.59 0.0M
2022-09-06 895.18 895.18 895.18 895.18 0.0M
2022-09-01 897.80 897.80 897.80 897.80 0.0M
2022-08-31 900.00 900.00 898.00 900.00 0.0M
2022-08-30 910.00 910.00 910.00 910.00 0.0M
2022-08-29 918.00 918.00 918.00 918.00 0.0M
2022-08-24 939.00 939.00 939.00 939.00 0.0M
2022-08-23 955.00 957.88 955.00 957.88 0.0M
2022-08-22 979.59 979.59 960.00 962.00 0.0M
2022-08-19 984.50 985.00 971.72 985.00 0.0M
2022-08-18 986.80 999.99 986.80 995.35 0.0M
2022-08-17 933.50 947.19 930.02 934.00 0.0M
2022-08-16 931.67 935.00 931.67 935.00 0.0M
2022-08-15 920.00 922.00 915.00 921.40 0.0M
2022-08-12 925.11 925.11 921.50 922.83 0.0M
2022-08-11 925.11 925.11 925.11 925.11 0.0M
2022-08-10 920.00 920.00 920.00 920.00 0.0M
2022-08-09 910.00 910.00 910.00 910.00 0.0M
2022-08-08 919.00 919.90 912.31 912.31 0.0M
2022-08-05 902.81 917.00 902.81 917.00 0.0M
2022-08-04 914.51 923.00 914.51 923.00 0.0M
2022-08-03 932.02 943.99 932.02 943.99 0.0M
2022-08-02 932.01 932.01 932.01 932.01 0.0M
2022-08-01 919.00 919.50 918.00 918.00 0.0M
2022-07-29 930.00 930.00 915.00 920.01 0.0M
2022-07-27 908.00 908.00 905.01 905.01 0.0M
2022-07-25 915.40 919.19 903.50 903.50 0.0M
2022-07-22 931.99 931.99 910.00 910.00 0.0M
2022-07-21 905.21 922.00 905.21 920.00 0.0M
2022-07-20 908.00 908.00 908.00 908.00 0.0M
2022-07-19 893.53 899.55 893.53 898.00 0.0M
2022-07-18 890.00 890.00 871.00 871.00 0.0M
2022-07-15 880.01 881.50 880.01 881.50 0.0M
2022-07-14 870.00 871.01 870.00 871.01 0.0M
2022-07-13 881.56 881.56 881.56 881.56 0.0M
2022-07-12 908.17 909.00 908.17 909.00 0.0M
2022-07-11 903.75 908.16 895.00 895.00 0.0M
2022-07-06 875.00 875.00 867.50 867.50 0.0M
2022-07-05 846.00 859.93 839.00 859.93 0.0M
2022-07-01 854.00 862.72 850.00 862.72 0.0M
2022-06-29 862.00 862.72 862.00 862.72 0.0M
2022-06-28 879.01 884.00 871.00 871.00 0.0M
2022-06-27 870.00 871.40 870.00 871.40 0.0M
2022-06-24 877.00 877.00 877.00 877.00 0.0M
2022-06-23 865.00 881.99 860.00 860.00 0.0M
2022-06-22 880.00 880.00 876.00 876.00 0.0M
2022-06-21 884.00 895.99 884.00 888.23 0.0M
2022-06-17 895.00 899.47 895.00 899.47 0.0M
2022-06-16 908.79 908.79 894.59 894.59 0.0M
2022-06-15 902.00 905.00 872.01 885.00 0.0M
2022-06-14 900.10 900.10 880.00 886.00 0.0M
2022-06-10 864.99 875.85 861.25 875.85 0.0M
2022-06-09 880.00 882.00 880.00 880.00 0.0M
2022-06-08 891.00 893.99 881.00 893.99 0.0M
2022-06-07 883.00 889.15 883.00 888.04 0.0M
2022-06-06 881.98 881.98 881.98 881.98 0.0M
2022-06-03 892.00 899.99 882.00 899.99 0.0M
2022-06-02 899.47 899.47 895.00 895.00 0.0M
2022-06-01 895.00 895.00 889.00 895.00 0.0M
2022-05-31 890.00 890.00 889.99 890.00 0.0M
2022-05-27 876.00 876.00 876.00 876.00 0.0M
2022-05-26 890.00 908.49 882.01 908.49 0.0M
2022-05-25 875.00 875.00 870.25 870.25 0.0M
2022-05-24 853.73 860.97 847.00 860.97 0.0M
2022-05-23 840.00 868.38 840.00 868.38 0.0M
2022-05-20 832.00 842.50 832.00 840.00 0.0M
2022-05-19 960.74 960.74 820.50 832.00 0.0M
2022-05-18 998.00 998.00 967.00 968.88 0.0M
2022-05-17 1,009.89 1,009.89 1,000.00 1,006.00 0.0M
2022-05-16 1,009.88 1,009.89 989.00 989.00 0.0M
2022-05-13 970.00 1,006.19 970.00 984.50 0.0M
2022-05-12 986.50 986.50 970.00 970.00 0.0M
2022-05-11 999.00 999.00 999.00 999.00 0.0M
2022-05-10 1,009.00 1,009.00 1,006.79 1,006.79 0.0M
2022-05-09 997.79 997.79 997.79 997.79 0.0M
2022-05-06 991.00 991.00 985.00 985.00 0.0M
2022-05-05 1,015.12 1,015.12 1,007.86 1,007.86 0.0M
2022-05-03 1,004.86 1,004.86 1,004.86 1,004.86 0.0M
2022-05-02 997.76 1,005.00 997.76 1,005.00 0.0M
2022-04-29 1,018.00 1,018.00 1,018.00 1,018.00 0.0M
2022-04-28 1,024.44 1,035.31 1,017.00 1,035.31 0.0M
2022-04-27 1,022.00 1,022.00 1,017.00 1,017.00 0.0M
2022-04-26 1,043.42 1,044.00 1,040.00 1,040.00 0.0M
2022-04-25 1,036.00 1,049.00 1,036.00 1,049.00 0.0M
2022-04-22 1,050.00 1,050.00 1,049.00 1,049.00 0.0M
2022-04-21 1,081.00 1,081.00 1,080.00 1,080.00 0.0M
2022-04-20 1,066.00 1,066.00 1,065.00 1,065.00 0.0M
2022-04-19 1,029.82 1,029.82 1,029.82 1,029.82 0.0M
2022-04-18 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2022-04-13 1,031.00 1,031.00 1,031.00 1,031.00 0.0M
2022-04-12 1,032.01 1,032.01 1,031.00 1,031.00 0.0M
2022-04-11 1,060.00 1,060.00 1,059.22 1,059.22 0.0M
2022-04-08 1,081.15 1,094.00 1,081.15 1,092.00 0.0M
2022-04-06 1,071.67 1,082.02 1,071.67 1,082.02 0.0M
2022-04-05 1,093.00 1,093.00 1,093.00 1,093.00 0.0M
2022-04-04 1,103.50 1,105.00 1,103.50 1,100.00 0.0M
2022-04-01 1,110.02 1,110.02 1,110.02 1,110.02 0.0M
2022-03-30 1,121.00 1,121.00 1,101.05 1,101.05 0.0M
2022-03-29 1,106.64 1,106.64 1,102.95 1,105.30 0.1M
2022-03-28 1,097.10 1,103.10 1,097.10 1,099.50 0.0M
2022-03-25 1,097.15 1,104.99 1,097.15 1,104.99 0.0M
2022-03-24 1,108.79 1,108.79 1,108.79 1,108.79 0.0M
2022-03-23 1,125.00 1,125.00 1,105.00 1,105.00 0.0M
2022-03-22 1,135.66 1,155.69 1,135.66 1,139.33 0.0M
2022-03-18 1,148.00 1,148.00 1,122.41 1,135.67 0.0M
2022-03-17 1,158.04 1,158.04 1,158.04 1,158.04 0.0M
2022-03-16 1,130.01 1,142.09 1,130.01 1,142.09 0.0M
2022-03-15 1,158.99 1,158.99 1,141.00 1,156.00 0.0M
2022-03-14 1,130.00 1,158.99 1,126.01 1,158.99 0.0M
2022-03-11 1,167.00 1,167.00 1,156.00 1,156.00 0.0M
2022-03-10 1,130.76 1,142.21 1,130.76 1,140.00 0.0M
2022-03-09 1,170.00 1,170.00 1,168.43 1,168.43 0.0M
2022-03-08 1,150.00 1,190.00 1,150.00 1,190.00 0.0M
2022-03-07 1,185.00 1,200.00 1,185.00 1,189.90 0.0M
2022-03-04 1,162.50 1,180.00 1,162.50 1,180.00 0.0M
2022-03-03 1,160.00 1,168.78 1,160.00 1,162.50 0.0M
2022-03-02 1,150.00 1,160.00 1,150.00 1,160.00 0.0M
2022-03-01 1,135.00 1,135.00 1,118.00 1,118.00 0.0M
2022-02-28 1,132.75 1,132.75 1,132.75 1,132.75 0.0M
2022-02-25 1,139.00 1,148.99 1,139.00 1,147.99 0.0M
2022-02-24 1,108.00 1,160.00 1,093.79 1,160.00 0.0M
2022-02-23 1,107.30 1,107.30 1,107.30 1,107.30 0.0M
2022-02-22 1,154.00 1,154.00 1,134.66 1,137.00 0.0M
2022-02-21 1,160.01 1,160.01 1,160.01 1,160.01 0.0M
2022-02-18 1,150.00 1,163.25 1,126.34 1,150.00 0.0M
2022-02-17 1,150.00 1,170.39 1,135.00 1,136.00 0.0M
2022-02-16 1,107.00 1,107.00 1,095.60 1,104.99 0.0M
2022-02-15 1,100.00 1,129.97 1,100.00 1,129.97 0.0M
2022-02-14 1,100.00 1,100.00 1,081.00 1,081.00 0.0M
2022-02-11 1,130.00 1,130.00 1,120.00 1,120.00 0.0M
2022-02-10 1,138.00 1,140.00 1,130.00 1,130.00 0.0M
2022-02-09 1,143.00 1,150.00 1,143.00 1,150.00 0.0M
2022-02-08 1,140.00 1,151.99 1,132.00 1,144.00 0.0M
2022-02-04 1,142.00 1,150.00 1,132.00 1,138.00 0.0M
2022-02-03 1,132.16 1,132.16 1,132.16 1,132.16 0.0M
2022-02-02 1,156.00 1,156.00 1,156.00 1,156.00 0.0M
2022-02-01 1,128.00 1,136.00 1,128.00 1,136.00 0.0M
2022-01-31 1,155.00 1,171.79 1,145.00 1,145.57 0.0M
2022-01-28 1,140.62 1,147.97 1,140.00 1,147.97 0.0M
2022-01-27 1,164.00 1,186.77 1,124.01 1,124.01 0.0M
2022-01-26 1,158.00 1,171.79 1,141.00 1,145.00 0.0M
2022-01-25 1,158.00 1,158.00 1,137.58 1,155.00 0.0M
2022-01-24 1,163.00 1,163.00 1,147.00 1,157.00 0.0M
2022-01-21 1,180.00 1,180.00 1,158.01 1,160.00 0.0M
2022-01-20 1,199.06 1,210.00 1,196.00 1,210.00 0.0M
2022-01-19 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2022-01-18 1,260.98 1,260.98 1,220.00 1,220.00 0.0M
2022-01-14 1,260.98 1,260.98 1,260.98 1,260.98 0.0M
2022-01-13 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2022-01-11 1,257.00 1,270.00 1,257.00 1,270.00 0.0M
2022-01-10 1,249.99 1,252.00 1,221.01 1,252.00 0.0M
2022-01-07 1,259.99 1,259.99 1,240.14 1,240.14 0.0M
2022-01-06 1,240.00 1,247.83 1,240.00 1,247.75 0.0M
2022-01-05 1,252.00 1,252.00 1,240.00 1,240.00 0.0M
2022-01-04 1,275.00 1,275.00 1,257.00 1,257.00 0.0M
2022-01-03 1,294.00 1,294.00 1,292.00 1,293.96 0.0M