Fidelity National Info

FIS
🏛️ メキシコ →
1,183.20
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
2021-12-29 2,251.85 2,251.85 2,251.85 2,251.85 0.0M
2021-12-23 2,272.00 2,272.00 2,268.00 2,268.00 0.0M
2021-12-22 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2021-12-21 2,290.00 2,290.00 2,290.00 2,290.00 0.0M
2021-12-17 2,222.00 2,277.95 2,222.00 2,277.95 0.0M
2021-12-16 2,258.00 2,258.00 2,258.00 2,258.00 0.0M
2021-12-14 2,269.00 2,275.00 2,269.00 2,269.00 0.0M
2021-12-13 2,187.78 2,187.78 2,187.78 2,187.78 0.0M
2021-12-09 2,236.85 2,236.85 2,236.85 2,236.85 0.0M
2021-12-08 2,230.00 2,230.00 2,230.00 2,230.00 0.0M
2021-12-07 2,256.00 2,256.00 2,256.00 2,256.00 0.0M
2021-12-06 2,273.96 2,284.00 2,273.96 2,284.00 0.0M
2021-12-02 2,181.00 2,181.00 2,181.00 2,181.00 0.0M
2021-12-01 2,234.55 2,234.55 2,200.00 2,212.84 0.0M
2021-11-26 2,265.00 2,370.00 2,265.00 2,370.00 0.0M
2021-11-22 2,265.50 2,265.50 2,265.50 2,265.50 0.0M
2021-11-17 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2021-11-11 2,410.85 2,410.85 2,410.85 2,410.85 0.0M
2021-11-08 2,347.00 2,347.00 2,347.00 2,347.00 0.0M
2021-11-04 2,380.00 2,380.00 2,347.81 2,347.81 0.0M
2021-11-03 2,293.00 2,293.00 2,293.00 2,293.00 0.0M
2021-10-27 2,336.15 2,336.15 2,309.25 2,333.00 0.0M
2021-10-26 2,501.00 2,501.00 2,489.02 2,501.00 0.0M
2021-10-22 2,513.17 2,513.17 2,513.17 2,513.17 0.0M
2021-10-20 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2021-10-19 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2021-10-15 2,528.00 2,528.00 2,528.00 2,528.00 0.0M
2021-10-14 2,479.00 2,515.00 2,479.00 2,510.17 0.0M
2021-10-13 2,392.33 2,405.00 2,384.85 2,405.00 0.0M
2021-10-12 2,422.32 2,422.32 2,422.32 2,422.32 0.0M
2021-10-11 2,475.00 2,475.00 2,456.00 2,456.00 0.0M
2021-10-08 2,528.00 2,528.00 2,528.00 2,528.00 0.0M
2021-10-06 2,483.00 2,488.27 2,482.60 2,482.60 0.0M
2021-09-30 2,529.15 2,529.15 2,505.20 2,505.20 0.0M
2021-09-24 2,446.00 2,469.59 2,446.00 2,469.59 0.0M
2021-09-22 2,444.50 2,449.00 2,444.50 2,449.00 0.0M
2021-09-20 2,468.48 2,468.48 2,468.48 2,468.48 0.0M
2021-09-13 2,483.50 2,483.50 2,483.50 2,483.50 0.0M
2021-09-10 2,477.03 2,477.03 2,472.00 2,472.00 0.0M
2021-09-03 2,494.20 2,502.50 2,494.20 2,501.33 0.0M
2021-09-02 2,540.00 2,540.00 2,537.20 2,537.20 0.0M
2021-09-01 2,561.50 2,595.30 2,561.50 2,583.98 0.0M
2021-08-31 2,565.00 2,565.00 2,559.00 2,561.00 0.0M
2021-08-30 2,570.75 2,570.75 2,565.84 2,565.84 0.0M
2021-08-27 2,602.00 2,602.00 2,599.60 2,599.60 0.0M
2021-08-26 2,618.80 2,618.80 2,618.80 2,618.80 0.0M
2021-08-23 2,636.00 2,636.00 2,636.00 2,636.00 0.0M
2021-08-18 2,701.65 2,701.65 2,701.65 2,701.65 0.0M
2021-08-17 2,672.00 2,672.00 2,672.00 2,672.00 0.0M
2021-08-16 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-08-12 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2021-08-04 2,574.43 2,574.43 2,574.43 2,574.43 0.0M
2021-08-03 2,574.00 2,574.00 2,574.00 2,574.00 0.0M
2021-08-02 2,820.00 2,820.00 2,797.00 2,797.00 0.0M
2021-07-27 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2021-07-07 2,911.13 2,911.13 2,911.13 2,911.13 0.0M
2021-07-06 2,873.00 2,873.00 2,873.00 2,873.00 0.0M
2021-07-02 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2021-06-23 2,928.75 2,928.75 2,928.75 2,928.75 0.0M
2021-06-22 2,975.00 2,975.00 2,975.00 2,975.00 0.0M
2021-06-11 2,925.00 2,925.00 2,925.00 2,925.00 0.0M
2021-05-21 3,005.00 3,005.00 3,001.85 3,004.75 0.0M
2021-05-20 2,980.00 2,980.00 2,975.00 2,975.00 0.0M
2021-05-18 2,969.10 2,969.10 2,965.00 2,965.00 0.0M
2021-05-14 2,982.75 2,989.80 2,978.50 2,989.80 0.0M
2021-05-13 2,971.85 2,971.85 2,971.85 2,971.85 0.0M
2021-05-05 3,038.00 3,038.00 3,038.00 3,038.00 0.0M
2021-04-21 3,038.00 3,038.00 3,038.00 3,038.00 0.0M
2021-04-06 2,940.00 2,940.00 2,940.00 2,940.00 0.0M
2021-03-29 2,973.42 2,973.42 2,973.42 2,973.42 0.0M
2021-03-25 2,955.00 2,965.30 2,955.00 2,965.30 0.0M
2021-03-22 2,911.00 2,911.00 2,911.00 2,911.00 0.0M
2021-03-17 3,022.00 3,022.00 3,022.00 3,022.00 0.0M
2021-03-12 3,000.00 3,019.35 3,000.00 3,019.35 0.0M
2021-03-10 2,990.00 3,000.00 2,990.00 3,000.00 0.0M
2021-03-09 3,094.00 3,094.00 3,094.00 3,094.00 0.0M
2021-03-08 3,095.00 3,125.00 3,095.00 3,095.00 0.0M
2021-03-05 2,975.00 2,983.20 2,975.00 2,983.20 0.0M
2021-03-03 2,891.97 2,891.97 2,885.00 2,885.00 0.0M
2021-03-02 2,872.00 2,882.00 2,863.00 2,863.00 0.0M
2021-03-01 2,885.00 2,885.00 2,880.00 2,880.00 0.0M
2021-02-26 2,890.00 2,906.25 2,884.97 2,905.00 0.0M
2021-02-23 2,840.22 2,840.22 2,840.22 2,840.22 0.0M
2021-02-17 2,678.00 2,690.00 2,678.00 2,690.00 0.0M
2021-02-16 2,687.00 2,687.00 2,687.00 2,687.00 0.0M
2021-02-11 2,684.60 2,684.60 2,684.60 2,684.60 0.0M
2021-02-10 2,650.00 2,678.00 2,650.00 2,659.70 0.0M
2021-02-09 2,644.30 2,672.00 2,644.30 2,672.00 0.0M
2021-02-08 2,671.50 2,677.00 2,671.00 2,671.00 0.0M
2021-02-03 2,671.50 2,671.50 2,671.50 2,671.50 0.0M
2021-02-02 2,690.00 2,708.00 2,690.00 2,699.30 0.0M
2021-01-29 2,523.45 2,523.45 2,523.45 2,523.45 0.0M
2021-01-27 2,500.45 2,500.45 2,493.00 2,493.00 0.0M
2021-01-22 2,625.15 2,625.15 2,625.15 2,625.15 0.0M
2021-01-21 2,620.00 2,656.00 2,620.00 2,656.00 0.0M
2021-01-20 2,517.00 2,571.69 2,517.00 2,571.69 0.0M
2021-01-19 2,542.15 2,542.15 2,534.00 2,540.80 0.0M
2021-01-15 2,565.00 2,575.00 2,538.46 2,538.46 0.0M
2021-01-14 2,580.00 2,580.00 2,564.60 2,564.60 0.0M
2021-01-13 2,627.00 2,640.00 2,627.00 2,640.00 0.0M
2021-01-06 2,722.95 2,722.95 2,722.95 2,722.95 0.0M
2021-01-05 2,760.00 2,760.00 2,760.00 2,760.00 0.0M