CI Banco SA Institucion de Banca Multiple FF/00939 (TERRA13)

TERRA13
🏛️ メキシコ →
37.95
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
2021-12-31 28.44 28.54 28.10 28.22 0.0M
2021-12-30 28.57 28.59 28.30 28.47 0.5M
2021-12-29 28.53 28.59 28.05 28.32 0.5M
2021-12-28 28.19 28.62 28.18 28.50 0.3M
2021-12-27 27.59 28.50 27.07 28.45 0.2M
2021-12-24 28.42 28.42 27.51 27.79 0.0M
2021-12-23 27.28 28.39 27.25 28.28 0.9M
2021-12-22 26.79 27.38 26.40 27.28 0.6M
2021-12-21 26.03 26.94 26.02 26.57 1.1M
2021-12-20 26.34 26.50 25.80 25.90 0.6M
2021-12-17 26.28 27.06 25.71 26.65 1.9M
2021-12-16 25.58 26.40 25.40 26.17 0.6M
2021-12-15 25.59 25.86 25.30 25.40 0.5M
2021-12-14 24.94 25.91 24.88 25.60 0.8M
2021-12-13 25.48 25.48 24.88 24.97 0.4M
2021-12-10 25.49 25.69 25.41 25.50 0.1M
2021-12-09 25.90 25.90 25.49 25.74 0.4M
2021-12-08 26.17 26.24 25.77 25.87 0.3M
2021-12-07 25.52 26.70 25.36 26.41 0.6M
2021-12-06 25.84 25.97 25.10 25.23 0.3M
2021-12-03 25.54 25.90 25.54 25.82 0.2M
2021-12-02 25.24 25.86 25.24 25.59 0.3M
2021-12-01 25.54 26.02 25.13 25.23 0.3M
2021-11-30 25.58 25.58 25.11 25.30 0.3M
2021-11-29 25.65 26.04 25.00 25.55 0.3M
2021-11-26 25.59 25.66 24.88 25.61 0.2M
2021-11-25 25.53 25.69 25.40 25.59 0.0M
2021-11-24 25.40 25.74 24.92 25.39 0.5M
2021-11-23 25.89 26.08 25.27 25.44 0.4M
2021-11-22 26.28 26.32 25.59 25.88 0.2M
2021-11-19 26.50 26.50 25.81 26.04 0.3M
2021-11-18 26.00 26.62 25.67 26.41 0.5M
2021-11-17 26.40 26.49 25.76 25.86 0.5M
2021-11-16 27.28 27.29 26.28 26.43 0.6M
2021-11-12 27.12 27.13 26.89 26.99 0.4M
2021-11-11 27.45 27.56 26.77 27.21 0.7M
2021-11-10 27.97 28.37 26.75 27.44 0.6M
2021-11-09 28.14 28.36 27.85 28.09 0.3M
2021-11-08 28.17 28.23 28.03 28.11 0.2M
2021-11-05 28.27 28.31 27.97 28.18 0.8M
2021-11-04 28.37 28.37 27.85 28.11 1.3M
2021-11-03 28.20 28.49 27.88 28.38 0.3M
2021-11-01 28.47 28.55 28.13 28.22 0.2M
2021-10-29 28.67 28.67 28.19 28.38 0.8M
2021-10-28 28.25 28.85 28.14 28.77 5.1M
2021-10-27 28.38 28.66 28.04 28.19 0.4M
2021-10-26 29.12 29.31 28.26 28.34 0.5M
2021-10-25 29.37 29.50 28.99 29.17 0.1M
2021-10-22 29.19 29.51 29.10 29.40 0.4M
2021-10-21 29.52 29.52 29.03 29.14 0.6M
2021-10-20 29.46 29.70 29.37 29.46 0.1M
2021-10-19 29.48 29.57 29.34 29.43 0.1M
2021-10-18 29.66 29.66 29.28 29.44 0.4M
2021-10-15 29.70 30.03 29.38 29.58 0.2M
2021-10-14 29.99 30.21 29.57 29.74 0.2M
2021-10-13 30.00 30.21 29.74 30.02 0.3M
2021-10-12 29.33 30.24 29.33 29.91 0.5M
2021-10-11 29.91 30.16 29.33 29.36 0.2M
2021-10-08 29.72 29.85 29.41 29.81 0.1M
2021-10-07 29.42 29.87 29.42 29.78 0.2M
2021-10-06 29.34 29.59 29.08 29.32 0.8M
2021-10-05 29.43 29.54 29.22 29.36 0.9M
2021-10-04 29.37 29.59 29.14 29.31 0.2M
2021-10-01 29.70 29.70 29.14 29.38 0.8M
2021-09-30 29.28 29.77 28.84 29.70 1.0M
2021-09-29 29.67 29.67 28.35 29.18 1.2M
2021-09-28 29.87 30.02 29.33 29.39 0.4M
2021-09-27 30.21 30.27 29.74 29.77 0.2M
2021-09-24 30.02 30.24 30.01 30.09 0.4M
2021-09-23 30.45 30.84 30.02 30.07 0.1M
2021-09-22 30.17 31.19 29.99 30.36 0.3M
2021-09-21 29.79 30.17 29.67 30.11 0.4M
2021-09-20 29.59 30.25 29.29 29.69 0.6M
2021-09-17 30.78 30.78 29.29 29.73 1.2M
2021-09-15 30.07 31.20 30.07 30.78 0.4M
2021-09-14 30.12 30.60 29.86 29.97 0.1M
2021-09-13 29.88 30.48 29.88 30.02 1.5M
2021-09-10 29.87 30.53 29.77 29.88 0.9M
2021-09-09 29.88 30.13 29.86 29.92 0.3M
2021-09-08 30.62 31.00 29.73 29.95 0.5M
2021-09-07 30.72 30.86 30.57 30.73 1.2M
2021-09-06 31.33 31.33 30.58 30.72 0.1M
2021-09-03 31.19 31.40 30.56 31.33 0.2M
2021-09-02 30.97 31.21 30.31 30.88 0.2M
2021-09-01 30.94 31.39 30.54 30.95 0.2M
2021-08-31 30.51 31.40 30.41 31.19 1.0M
2021-08-30 29.54 30.51 29.34 30.40 0.6M
2021-08-27 29.52 29.75 29.33 29.58 0.3M
2021-08-26 29.54 29.68 29.14 29.45 0.3M
2021-08-25 29.87 29.99 29.54 29.59 0.2M
2021-08-24 30.15 30.25 29.50 29.95 0.4M
2021-08-23 29.90 30.23 29.90 30.05 0.2M
2021-08-20 30.10 30.15 29.67 29.89 0.2M
2021-08-19 30.57 30.91 29.95 30.15 0.3M
2021-08-18 30.09 31.00 30.09 30.66 0.6M
2021-08-17 29.92 30.39 29.82 30.05 0.7M
2021-08-16 29.92 30.56 29.83 29.94 0.4M
2021-08-13 30.08 30.16 29.92 29.94 0.2M
2021-08-12 30.21 30.38 30.02 30.10 0.1M
2021-08-11 30.21 30.42 29.97 30.31 0.1M
2021-08-10 30.21 30.38 29.84 30.01 0.2M
2021-08-09 30.29 30.49 30.12 30.21 0.1M
2021-08-06 30.43 30.61 30.29 30.39 0.2M
2021-08-05 30.86 30.86 30.41 30.45 0.1M
2021-08-04 30.96 31.09 30.45 30.76 0.1M
2021-08-03 30.64 31.00 30.03 30.99 0.4M
2021-08-02 31.02 31.06 30.34 30.57 6.0M
2021-07-30 31.14 31.48 30.77 30.97 0.3M
2021-07-29 31.40 31.64 30.85 31.04 0.2M
2021-07-28 31.41 31.66 31.00 31.23 2.4M
2021-07-27 31.44 31.54 30.92 31.31 0.2M
2021-07-26 31.08 31.41 30.83 31.35 0.3M
2021-07-23 30.98 31.17 30.72 30.99 0.1M
2021-07-22 31.01 31.11 30.53 30.98 0.3M
2021-07-21 31.56 31.68 30.70 30.82 0.2M
2021-07-20 30.12 31.29 30.10 31.21 0.2M
2021-07-19 31.11 31.11 29.63 30.19 0.3M
2021-07-16 31.27 31.48 30.83 31.02 0.5M
2021-07-15 31.25 31.30 30.74 31.26 2.2M
2021-07-14 30.66 31.30 30.66 30.97 0.3M
2021-07-13 30.88 31.20 30.52 30.82 0.4M
2021-07-12 30.93 30.93 30.47 30.57 0.4M
2021-07-09 30.47 31.00 30.15 30.59 0.2M
2021-07-08 30.61 31.20 30.10 30.54 0.4M
2021-07-07 30.12 30.98 29.81 30.62 0.3M
2021-07-06 30.03 30.41 29.64 30.02 0.3M
2021-07-05 30.21 30.33 29.80 29.99 0.0M
2021-07-02 30.40 30.90 30.02 30.45 0.4M
2021-07-01 30.11 30.54 29.59 30.45 0.5M
2021-06-30 30.02 30.02 29.54 29.78 0.3M
2021-06-29 29.99 30.30 29.81 29.93 0.2M
2021-06-28 30.46 30.46 29.53 29.71 0.6M
2021-06-25 30.94 30.96 30.02 30.05 0.4M
2021-06-24 31.04 31.20 30.46 30.72 0.3M
2021-06-23 31.10 31.57 30.79 31.06 0.3M
2021-06-22 31.35 31.68 31.05 31.16 0.4M
2021-06-21 31.16 31.68 31.16 31.38 0.6M
2021-06-18 30.83 31.82 30.83 31.20 7.8M
2021-06-17 31.03 31.20 30.53 30.70 0.9M
2021-06-16 30.80 31.19 30.54 30.68 0.4M
2021-06-15 30.84 31.30 30.51 30.77 0.7M
2021-06-14 30.27 31.18 30.27 30.94 0.6M
2021-06-11 30.20 30.51 30.02 30.18 0.2M
2021-06-10 30.37 30.78 30.02 30.04 0.3M
2021-06-09 30.95 31.29 30.06 30.15 0.3M
2021-06-08 30.86 31.27 30.44 30.75 0.9M
2021-06-07 30.13 31.05 30.12 30.77 0.5M
2021-06-04 30.33 30.49 29.95 30.03 0.1M
2021-06-03 30.19 30.88 29.84 30.33 0.4M
2021-06-02 29.94 30.90 29.94 30.34 0.4M
2021-06-01 30.28 30.28 29.42 30.04 0.5M
2021-05-31 29.36 30.26 29.36 30.21 0.2M
2021-05-28 29.12 29.59 28.81 29.32 0.4M
2021-05-27 29.89 30.21 28.07 29.03 5.8M
2021-05-26 29.68 29.94 29.56 29.87 0.4M
2021-05-25 30.12 30.12 29.64 29.81 0.5M
2021-05-24 30.34 30.47 29.68 30.11 0.3M
2021-05-21 30.51 30.55 29.92 30.44 0.1M
2021-05-20 29.88 30.46 29.82 30.45 0.3M
2021-05-19 30.21 30.46 29.82 30.04 0.3M
2021-05-18 30.01 30.61 29.67 30.48 0.2M
2021-05-17 29.91 30.18 29.62 29.66 0.4M
2021-05-14 29.69 30.06 29.63 29.88 0.4M
2021-05-13 30.20 30.31 29.41 29.64 2.0M
2021-05-12 30.26 30.31 29.49 30.23 0.3M
2021-05-11 30.21 30.41 30.13 30.30 2.1M
2021-05-10 30.50 31.09 30.46 30.51 5.7M
2021-05-07 30.85 31.09 30.51 30.53 0.2M
2021-05-06 30.81 30.85 30.51 30.82 0.6M
2021-05-05 30.83 30.85 30.21 30.71 0.3M
2021-05-04 30.89 30.90 30.25 30.57 0.2M
2021-05-03 30.44 30.90 29.99 30.82 0.4M
2021-04-30 30.27 30.41 30.20 30.34 0.3M
2021-04-29 29.92 30.38 29.91 30.18 0.1M
2021-04-28 29.89 30.21 29.63 29.93 0.4M
2021-04-27 29.65 29.92 29.64 29.77 0.7M
2021-04-26 29.86 30.05 29.53 29.73 0.5M
2021-04-23 29.77 29.85 29.60 29.76 0.2M
2021-04-22 29.70 29.77 29.13 29.70 0.8M
2021-04-21 29.68 29.85 29.53 29.60 0.3M
2021-04-20 29.53 29.89 29.51 29.61 0.4M
2021-04-19 29.91 30.63 29.24 29.57 0.3M
2021-04-16 30.12 30.31 29.81 29.91 0.1M
2021-04-15 30.21 30.44 29.56 30.27 0.7M
2021-04-14 29.66 30.21 29.55 30.13 0.2M
2021-04-13 29.44 29.88 29.41 29.53 0.2M
2021-04-12 29.82 29.85 29.28 29.44 0.4M
2021-04-09 29.56 29.96 29.33 29.72 0.2M
2021-04-08 29.66 29.77 29.28 29.46 2.6M
2021-04-07 29.94 30.31 29.53 29.54 0.9M
2021-04-06 30.42 30.43 29.56 29.94 0.5M
2021-04-05 30.04 30.46 29.59 30.41 0.2M
2021-03-31 30.02 30.02 29.33 29.98 0.6M
2021-03-30 30.02 30.02 29.53 29.95 0.4M
2021-03-29 29.77 30.02 29.18 29.78 1.3M
2021-03-26 29.84 29.84 29.30 29.42 0.4M
2021-03-25 30.09 30.42 29.53 29.64 0.4M
2021-03-24 30.22 30.50 30.02 30.08 0.4M
2021-03-23 30.19 30.53 30.00 30.35 0.8M
2021-03-22 30.51 30.66 30.02 30.11 0.5M
2021-03-19 30.42 30.52 30.16 30.38 0.5M
2021-03-18 30.43 30.78 30.17 30.23 1.1M
2021-03-17 30.61 30.72 30.15 30.37 1.4M
2021-03-16 30.16 30.60 30.16 30.47 1.1M
2021-03-12 30.37 30.37 29.93 30.16 0.3M
2021-03-11 30.33 30.66 30.00 30.21 0.6M
2021-03-10 30.41 30.78 29.93 30.43 0.4M
2021-03-09 31.10 31.10 29.66 30.70 1.2M
2021-03-08 29.16 31.98 29.16 31.10 0.9M
2021-03-05 30.20 30.68 29.13 29.28 0.5M
2021-03-04 28.95 30.49 28.61 30.19 1.2M
2021-03-03 29.03 29.21 28.54 29.04 0.8M
2021-03-02 28.64 29.03 28.44 28.97 2.0M
2021-03-01 29.01 29.07 28.35 28.49 0.6M
2021-02-26 28.66 29.11 28.28 29.02 1.6M
2021-02-25 28.36 28.88 27.94 28.51 0.7M
2021-02-24 27.28 28.27 27.16 28.03 1.0M
2021-02-23 27.36 27.70 27.07 27.28 1.3M
2021-02-22 28.30 28.49 27.07 27.47 2.0M
2021-02-19 28.33 28.71 28.17 28.28 0.4M
2021-02-18 28.33 28.85 28.05 28.24 2.2M
2021-02-17 28.74 28.74 28.27 28.42 1.6M
2021-02-16 28.50 28.76 28.28 28.56 0.6M
2021-02-15 28.39 28.60 28.27 28.46 0.1M
2021-02-12 28.49 28.81 28.26 28.44 0.4M
2021-02-11 29.21 29.33 28.40 28.55 0.9M
2021-02-10 29.87 30.41 28.53 28.87 0.7M
2021-02-09 30.01 30.17 29.72 29.77 0.2M
2021-02-08 29.53 30.50 29.33 30.03 0.5M
2021-02-05 28.52 29.42 28.49 29.32 0.4M
2021-02-04 28.29 28.53 28.24 28.44 0.3M
2021-02-03 28.30 28.73 27.95 28.38 0.9M
2021-02-02 28.27 29.08 27.87 28.39 1.0M
2021-01-29 28.47 28.81 27.46 28.41 1.1M
2021-01-28 28.39 28.60 28.09 28.40 0.2M
2021-01-27 28.75 28.78 28.09 28.38 0.7M
2021-01-26 29.77 29.77 28.55 28.65 2.4M
2021-01-25 29.65 30.02 28.74 29.85 0.6M
2021-01-22 29.24 29.80 29.04 29.68 0.2M
2021-01-21 29.07 29.20 28.54 29.14 0.4M
2021-01-20 29.28 29.28 28.70 29.06 0.1M
2021-01-19 29.81 29.81 28.58 29.28 0.5M
2021-01-18 29.57 29.77 29.56 29.71 0.1M
2021-01-15 29.71 30.06 29.53 29.66 0.1M
2021-01-14 29.87 29.89 29.16 29.45 0.7M
2021-01-13 30.05 30.14 29.52 29.82 0.9M
2021-01-12 30.71 31.19 29.63 30.06 0.6M
2021-01-11 31.67 31.67 30.41 30.61 1.2M
2021-01-08 30.82 31.69 30.76 30.80 0.4M
2021-01-07 30.51 30.90 30.21 30.80 0.8M
2021-01-06 30.02 30.90 30.02 30.55 1.2M
2021-01-05 30.66 31.26 29.54 30.02 1.0M
2021-01-04 30.16 30.80 29.60 30.59 0.8M