FIBRATC 14 (FIBRATC14)

FIBRATC14
🏛️ メキシコ →
24.05
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 23.46 23.46 23.44 23.44 0.0M
2023-12-28 23.33 23.44 23.33 23.41 0.0M
2023-12-27 23.32 23.32 23.32 23.32 0.0M
2023-12-26 23.14 23.14 23.14 23.14 0.0M
2023-12-22 22.77 22.99 22.77 22.99 0.1M
2023-12-21 22.78 22.78 22.72 22.72 0.0M
2023-12-20 22.89 22.90 22.63 22.63 0.3M
2023-12-19 22.89 22.89 22.81 22.89 0.2M
2023-12-18 22.74 22.82 22.74 22.82 0.0M
2023-12-15 22.78 22.78 22.77 22.77 0.0M
2023-12-14 22.69 22.78 22.66 22.78 0.0M
2023-12-13 22.46 22.52 22.43 22.52 0.4M
2023-12-11 22.62 22.62 22.26 22.27 0.0M
2023-12-08 22.15 22.18 22.15 22.18 0.0M
2023-12-07 22.59 22.59 21.93 22.07 0.0M
2023-12-06 21.89 21.93 21.89 21.93 0.0M
2023-12-05 21.69 21.69 21.69 21.69 0.0M
2023-12-04 21.64 21.64 21.64 21.64 0.0M
2023-12-01 21.60 21.60 21.60 21.60 0.0M
2023-11-30 20.77 21.23 20.77 21.23 0.0M
2023-11-29 20.77 20.77 20.77 20.77 0.0M
2023-11-28 21.04 21.04 20.93 20.94 0.2M
2023-11-27 21.12 21.12 21.12 21.12 0.3M
2023-11-24 21.54 21.54 21.18 21.23 0.0M
2023-11-23 21.26 21.44 21.26 21.44 0.0M
2023-11-22 21.25 21.25 21.25 21.25 0.0M
2023-11-21 21.16 21.18 21.16 21.18 0.0M
2023-11-17 21.19 21.19 21.16 21.16 0.0M
2023-11-16 21.05 21.05 21.05 21.05 0.0M
2023-11-15 21.19 21.19 21.19 21.19 0.0M
2023-11-14 21.13 21.13 21.07 21.07 0.0M
2023-11-10 20.90 20.90 20.90 20.90 0.0M
2023-11-09 20.89 20.89 20.89 20.89 0.0M
2023-11-08 20.90 20.90 20.90 20.90 0.0M
2023-11-06 21.24 21.24 20.95 20.95 0.0M
2023-11-03 20.63 21.51 20.63 21.51 0.0M
2023-11-01 19.95 19.95 19.95 19.95 0.0M
2023-10-31 19.94 19.94 19.94 19.94 0.0M
2023-10-30 20.33 20.33 19.99 20.02 0.1M
2023-10-27 20.44 20.44 20.31 20.33 0.0M
2023-10-26 20.44 20.44 20.44 20.44 0.0M
2023-10-24 20.42 20.42 20.42 20.42 0.0M
2023-10-23 20.37 20.40 20.36 20.40 0.0M
2023-10-20 20.58 20.58 20.39 20.49 0.0M
2023-10-18 20.36 20.36 20.35 20.35 0.0M
2023-10-17 20.24 20.24 20.24 20.24 0.0M
2023-10-16 20.08 20.08 20.04 20.05 0.0M
2023-10-13 19.92 19.92 19.88 19.90 0.0M
2023-10-12 20.44 20.44 20.44 20.44 0.0M
2023-10-11 20.48 20.48 20.45 20.45 0.0M
2023-10-10 20.45 20.55 20.45 20.53 0.0M
2023-10-09 20.39 20.39 20.19 20.34 0.0M
2023-10-06 20.31 20.31 20.31 20.31 0.0M
2023-10-05 19.98 19.98 19.98 19.98 0.0M
2023-10-04 19.90 19.90 19.90 19.90 0.0M
2023-10-03 20.11 20.11 20.11 20.11 0.0M
2023-10-02 20.04 20.07 20.04 20.07 0.0M
2023-09-29 20.17 20.22 20.17 20.17 0.0M
2023-09-27 20.26 20.26 20.26 20.26 0.0M
2023-09-21 20.27 20.31 20.27 20.29 0.0M
2023-09-20 20.49 20.49 20.42 20.42 0.0M
2023-09-19 20.21 20.21 20.21 20.21 0.0M
2023-09-18 20.24 20.25 20.24 20.25 0.0M
2023-09-14 20.87 20.87 20.52 20.57 0.1M
2023-09-13 20.87 20.87 20.77 20.77 0.0M
2023-09-12 20.67 20.94 20.67 20.85 0.0M
2023-09-11 20.94 21.00 20.94 20.94 0.0M
2023-09-08 19.85 19.85 19.85 19.85 0.0M
2023-09-07 19.89 19.91 19.85 19.91 0.0M
2023-09-06 19.88 19.88 19.88 19.88 0.0M
2023-09-05 19.89 19.89 19.87 19.87 0.0M
2023-09-04 19.96 19.96 19.91 19.91 0.0M
2023-09-01 19.91 19.91 19.91 19.91 0.0M
2023-08-31 20.19 20.19 19.88 19.96 0.0M
2023-08-30 20.42 20.42 20.36 20.36 0.0M
2023-08-29 20.45 20.45 20.42 20.42 0.0M
2023-08-25 20.19 20.19 20.19 20.19 0.0M
2023-08-23 20.35 20.35 20.35 20.35 0.0M
2023-08-22 20.38 20.38 20.22 20.27 0.0M
2023-08-18 20.20 20.29 20.20 20.29 0.0M
2023-08-17 20.32 20.32 20.28 20.28 0.0M
2023-08-16 20.46 20.53 20.32 20.36 0.0M
2023-08-15 20.32 20.36 20.32 20.36 0.0M
2023-08-14 20.26 20.30 20.26 20.30 0.0M
2023-08-09 20.25 20.25 20.25 20.25 0.0M
2023-08-08 20.22 20.22 20.22 20.22 0.0M
2023-08-07 20.29 20.36 20.22 20.30 0.0M
2023-08-04 20.28 20.47 20.28 20.40 0.0M
2023-08-03 20.31 20.31 20.08 20.08 0.0M
2023-08-02 20.37 20.37 20.37 20.37 0.0M
2023-08-01 20.55 20.55 20.55 20.55 0.0M
2023-07-31 20.53 20.53 20.50 20.50 0.0M
2023-07-28 20.57 20.57 20.57 20.57 0.0M
2023-07-27 20.59 20.59 20.59 20.59 0.0M
2023-07-26 20.54 20.54 20.54 20.54 0.0M
2023-07-25 20.54 20.61 20.54 20.56 0.0M
2023-07-24 20.56 20.58 20.56 20.58 0.0M
2023-07-20 20.32 20.32 20.32 20.32 0.0M
2023-07-19 20.29 20.29 20.27 20.27 0.0M
2023-07-18 20.34 20.34 20.34 20.34 0.0M
2023-07-17 20.21 20.21 20.16 20.21 0.0M
2023-07-14 20.58 20.58 20.48 20.48 0.0M
2023-07-13 20.69 20.69 20.64 20.64 0.0M
2023-07-12 20.62 20.62 20.62 20.62 0.0M
2023-07-11 20.62 20.62 20.61 20.61 0.0M
2023-07-10 20.73 20.73 20.63 20.63 0.0M
2023-07-07 20.73 20.76 20.73 20.74 0.0M
2023-07-06 20.39 20.48 20.39 20.48 0.0M
2023-07-05 20.60 20.60 20.60 20.60 0.0M
2023-06-30 20.32 20.32 20.32 20.32 0.0M
2023-06-29 20.39 20.39 20.36 20.36 0.0M
2023-06-28 20.14 20.14 20.14 20.14 0.0M
2023-06-27 20.22 20.22 20.22 20.22 0.0M
2023-06-23 19.99 19.99 19.92 19.92 0.0M
2023-06-22 20.32 20.34 20.32 20.34 0.0M
2023-06-21 20.58 20.58 20.58 20.58 0.0M
2023-06-20 20.54 20.63 20.48 20.58 0.0M
2023-06-19 20.51 20.75 20.51 20.69 0.0M
2023-06-16 20.57 20.69 20.57 20.69 0.0M
2023-06-14 20.57 20.57 20.55 20.55 0.0M
2023-06-13 20.39 20.39 20.37 20.37 0.0M
2023-06-12 20.37 20.41 20.36 20.39 0.0M
2023-06-06 20.41 20.41 20.36 20.36 0.0M
2023-06-05 20.21 20.21 20.21 20.21 0.0M
2023-06-01 20.06 20.09 20.06 20.09 0.0M
2023-05-31 19.99 20.02 19.70 20.02 0.0M
2023-05-30 20.10 20.10 20.10 20.10 0.0M
2023-05-26 20.27 20.30 20.27 20.30 0.0M
2023-05-25 20.41 20.41 19.99 20.04 0.0M
2023-05-24 19.81 19.81 19.81 19.81 0.0M
2023-05-23 19.99 20.07 19.99 20.07 0.0M
2023-05-19 20.10 20.10 20.09 20.09 0.0M
2023-05-18 20.02 20.02 20.02 20.02 0.0M
2023-05-17 20.06 20.06 20.04 20.04 0.0M
2023-05-16 20.09 20.09 20.09 20.09 0.0M
2023-05-15 20.02 20.02 20.02 20.02 0.0M
2023-05-12 20.00 20.00 20.00 20.00 0.0M
2023-05-09 20.18 20.18 20.18 20.18 0.0M
2023-05-05 20.32 20.32 20.29 20.29 0.0M
2023-05-04 20.44 20.46 20.33 20.33 0.0M
2023-05-03 20.54 20.54 20.54 20.54 0.0M
2023-05-02 20.40 20.41 20.38 20.38 0.0M
2023-04-26 20.65 20.65 20.65 20.65 0.0M
2023-04-25 20.74 20.74 20.65 20.65 0.0M
2023-04-24 20.80 20.80 20.80 20.80 0.0M
2023-04-21 20.71 20.85 20.71 20.85 0.0M
2023-04-20 20.72 20.72 20.69 20.69 0.0M
2023-04-19 20.64 20.64 20.64 20.64 0.0M
2023-04-18 20.71 20.71 20.71 20.71 0.0M
2023-04-17 20.86 20.86 20.86 20.86 0.0M
2023-04-14 20.95 20.95 20.95 20.95 0.0M
2023-04-13 21.19 21.22 21.19 21.22 0.0M
2023-04-12 20.87 20.94 20.83 20.94 0.0M
2023-04-10 20.58 20.78 20.58 20.58 0.0M
2023-04-04 20.77 20.77 20.77 20.77 0.0M
2023-04-03 20.89 20.92 20.89 20.92 0.0M
2023-03-30 20.94 20.94 20.75 20.88 0.0M
2023-03-28 21.34 21.34 21.34 21.34 0.0M
2023-03-23 20.66 20.66 20.66 20.66 0.0M
2023-03-22 20.58 20.58 20.52 20.52 0.0M
2023-03-21 20.50 20.50 20.29 20.29 0.0M
2023-03-17 20.54 20.54 20.54 20.54 0.0M
2023-03-16 20.71 20.71 20.71 20.71 0.0M
2023-03-14 20.83 20.90 20.83 20.87 0.0M
2023-03-13 20.74 20.86 20.74 20.86 0.0M
2023-03-10 21.08 21.08 20.96 20.96 0.0M
2023-03-08 20.87 20.87 20.87 20.87 0.0M
2023-03-07 21.42 21.42 21.42 21.42 0.0M
2023-03-06 21.42 21.42 21.42 21.42 0.0M
2023-03-03 21.51 21.56 21.51 21.56 0.0M
2023-03-02 22.23 22.23 21.45 21.51 0.0M
2023-03-01 21.51 21.59 21.51 21.59 0.0M
2023-02-28 21.52 21.52 21.52 21.52 0.0M
2023-02-27 21.49 21.49 21.49 21.49 0.0M
2023-02-24 21.45 21.45 21.45 21.45 0.0M
2023-02-23 21.41 21.41 21.41 21.41 0.0M
2023-02-22 21.50 21.51 21.41 21.41 0.0M
2023-02-21 21.55 21.55 21.46 21.46 0.0M
2023-02-17 21.30 21.31 21.17 21.29 0.0M
2023-02-16 21.49 21.73 21.30 21.30 0.0M
2023-02-15 21.58 21.58 21.55 21.55 0.0M
2023-02-14 21.49 21.57 21.49 21.57 0.0M
2023-02-13 21.23 21.23 21.23 21.23 0.0M
2023-02-10 21.01 21.01 20.98 20.98 0.0M
2023-02-09 21.01 21.07 21.01 21.07 0.0M
2023-02-08 20.42 20.42 20.42 20.42 0.0M
2023-02-07 20.97 20.97 20.75 20.76 0.0M
2023-02-03 21.12 21.12 21.05 21.09 0.0M
2023-02-01 20.87 21.11 20.87 21.11 0.0M
2023-01-31 20.64 20.70 20.64 20.70 0.0M
2023-01-30 20.86 20.86 20.81 20.81 0.0M
2023-01-27 20.77 20.87 20.77 20.87 0.0M
2023-01-26 20.63 20.68 20.61 20.68 0.0M
2023-01-25 20.57 20.63 20.56 20.63 0.0M
2023-01-24 20.60 20.68 20.52 20.52 0.0M
2023-01-23 20.53 20.88 20.53 20.68 0.0M
2023-01-20 20.52 20.57 20.52 20.57 0.0M
2023-01-19 20.47 20.47 20.47 20.47 0.0M
2023-01-18 20.39 20.42 20.36 20.42 0.0M
2023-01-17 20.80 20.80 20.73 20.73 0.0M
2023-01-16 20.86 20.86 20.86 20.86 0.0M
2023-01-12 20.66 20.82 20.66 20.82 0.0M
2023-01-11 20.66 20.66 20.54 20.54 0.0M
2023-01-10 20.46 20.46 20.36 20.43 0.0M
2023-01-09 20.52 20.52 20.52 20.52 0.0M
2023-01-06 20.35 20.36 20.25 20.36 0.0M
2023-01-05 20.16 20.16 20.16 20.16 0.0M
2023-01-04 20.06 20.07 20.06 20.07 0.0M
2023-01-02 19.55 19.55 19.55 19.55 0.0M