Grupo Aeroportuario del Pacifico SAB De CV Class B (GAPB)

GAPB
🏛️ メキシコ →
455.96
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
07:30 469.59 469.59 464.00 464.00 0.2K
07:35 464.04 464.04 464.02 464.02 0.1K
07:40 460.55 460.55 460.53 460.53 0.6K
07:45 460.53 466.78 460.51 466.53 3.3K
07:50 464.00 465.96 464.00 464.02 0.0K
07:55 464.00 465.88 464.00 464.00 0.2K
08:00 465.85 465.85 464.45 465.04 2.4K
08:05 464.22 464.27 464.22 464.27 0.0K
08:10 465.50 465.50 465.46 465.46 0.1K
08:15 465.46 465.46 465.00 465.10 1.2K
08:20 465.57 465.76 465.23 465.23 1.0K
08:25 465.25 465.57 465.20 465.57 1.2K
08:30 465.57 467.72 465.21 467.72 6.1K
08:35 468.15 468.15 466.57 466.57 0.4K
08:40 467.95 467.95 467.27 467.41 1.9K
08:45 467.45 467.73 466.28 466.28 3.4K
08:50 465.89 467.21 465.88 465.98 2.2K
08:55 467.19 467.85 466.92 466.92 3.0K
09:00 467.89 467.89 466.87 466.87 0.4K
09:05 466.90 467.05 465.75 467.02 2.1K
09:10 466.05 467.01 465.10 465.12 1.1K
09:15 465.12 466.27 463.71 465.18 3.3K
09:20 465.03 466.26 465.03 466.06 1.7K
09:25 465.59 465.59 464.81 464.81 1.2K
09:30 465.31 465.90 464.87 464.87 2.6K
09:35 465.30 465.73 464.60 465.28 5.1K
09:40 465.26 465.26 464.22 464.54 2.3K
09:45 464.89 465.06 464.44 464.53 1.5K
09:50 464.54 464.83 464.39 464.82 1.9K
09:55 464.36 464.80 464.36 464.50 1.0K
10:00 464.50 465.56 464.45 465.08 3.6K
10:05 465.10 465.44 464.86 464.99 2.2K
10:10 464.97 465.04 464.46 464.71 1.4K
10:15 464.98 465.28 464.51 464.51 2.0K
10:20 464.53 464.74 464.20 464.74 2.3K
10:25 464.46 464.46 464.20 464.23 1.6K
10:30 464.26 464.26 464.20 464.20 1.4K
10:35 463.51 465.17 463.51 464.29 3.8K
10:40 464.31 465.53 464.21 465.53 2.9K
10:45 465.47 465.47 464.95 465.15 0.9K
10:50 465.44 465.61 464.60 465.61 1.3K
10:55 465.34 465.34 464.82 465.27 1.4K
11:00 465.06 465.82 465.06 465.52 0.8K
11:05 465.46 465.83 464.95 465.41 1.8K
11:10 465.41 467.73 464.98 466.57 3.2K
11:15 466.35 467.24 466.35 466.71 2.3K
11:20 466.71 467.19 466.05 467.19 3.4K
11:25 466.94 467.56 466.89 466.89 2.2K
11:30 466.85 467.12 466.81 467.12 1.9K
11:35 467.27 467.83 467.24 467.68 4.6K
11:40 467.75 468.00 467.52 467.99 2.0K
11:45 467.89 467.96 466.82 467.22 2.9K
11:50 467.22 467.22 466.16 466.16 1.1K
11:55 466.57 466.57 465.02 466.05 5.6K
12:00 465.41 465.41 465.37 465.37 0.7K
12:05 465.01 465.47 464.74 465.47 3.5K
12:10 465.25 465.25 464.75 464.79 1.4K
12:15 465.21 465.28 464.82 465.26 2.7K
12:20 464.82 465.27 464.82 465.26 1.6K
12:25 465.26 465.85 464.84 465.85 1.9K
12:30 465.36 466.68 465.36 466.55 3.3K
12:35 466.55 466.55 465.56 466.18 2.8K
12:40 466.37 466.37 465.86 466.27 1.8K
12:45 466.32 466.78 466.32 466.43 1.3K
12:50 466.43 466.43 465.86 465.86 2.9K
12:55 465.87 466.10 465.50 465.50 2.4K
13:00 465.45 465.90 465.08 465.09 3.4K
13:05 465.09 465.54 465.09 465.14 4.2K
13:10 465.13 465.31 465.09 465.10 2.7K
13:15 465.09 465.78 465.09 465.56 3.4K
13:20 465.56 466.28 465.37 466.28 4.0K
13:25 465.92 466.76 465.87 466.48 3.0K
13:30 466.37 467.16 466.28 466.50 2.5K
13:35 466.50 467.74 466.37 466.49 7.1K
13:40 466.65 467.57 466.05 467.45 16.8K
13:45 467.52 469.97 467.16 467.96 18.1K
13:50 467.98 468.85 466.56 467.41 16.0K
13:55 467.42 468.41 466.03 466.03 66.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 459.64 464.27 449.45 455.96 0.3M
2025-09-25 454.02 462.31 450.81 458.31 0.3M
2025-09-24 465.14 465.31 445.58 453.15 0.8M
2025-09-23 469.59 469.97 460.51 467.48 0.3M
2025-09-22 463.87 469.99 458.00 467.31 0.4M
2025-09-19 460.11 468.52 456.39 461.57 1.4M
2025-09-18 459.95 465.22 450.21 462.44 0.4M
2025-09-17 460.77 470.00 449.62 457.66 1.0M
2025-09-15 473.24 473.30 458.87 460.77 0.6M
2025-09-12 473.03 478.76 468.96 470.94 0.7M
2025-09-11 462.00 478.58 459.13 475.00 0.7M
2025-09-10 466.00 471.00 457.05 458.84 0.4M
2025-09-09 466.22 471.99 461.27 469.58 0.6M
2025-09-08 466.39 469.85 460.04 468.63 0.2M
2025-09-05 461.89 468.05 459.17 466.39 0.4M
2025-09-04 452.35 463.47 447.08 461.89 0.4M
2025-09-03 455.80 457.83 450.01 452.61 0.9M
2025-09-02 457.97 457.98 444.45 454.80 1.2M
2025-09-01 450.05 466.00 445.01 455.10 0.2M
2025-08-29 465.00 465.05 447.16 448.86 0.7M
2025-08-28 453.50 463.92 452.00 457.31 0.8M
2025-08-27 449.51 465.99 445.26 453.52 0.3M
2025-08-26 459.00 459.07 445.01 449.34 1.6M
2025-08-25 459.00 461.02 452.71 455.63 0.5M
2025-08-22 467.47 468.12 456.68 459.05 0.2M
2025-08-21 469.00 473.00 463.02 465.14 1.0M
2025-08-20 473.00 476.55 467.33 469.86 0.4M
2025-08-19 473.31 482.11 471.43 473.94 0.6M
2025-08-18 468.00 473.77 461.53 472.21 0.7M
2025-08-15 463.48 468.69 458.02 467.75 0.3M
2025-08-14 458.98 463.43 450.01 461.18 0.6M
2025-08-13 463.65 463.65 450.86 456.70 0.6M
2025-08-12 456.47 468.20 449.01 463.65 0.6M
2025-08-11 447.43 458.80 447.42 456.47 0.3M
2025-08-08 450.76 454.99 444.38 448.05 0.3M
2025-08-07 444.10 453.28 444.10 451.01 0.3M
2025-08-06 434.90 453.03 431.56 446.07 0.3M
2025-08-05 429.00 437.17 429.00 435.35 0.4M
2025-08-04 432.89 434.00 426.77 431.31 0.4M
2025-08-01 431.83 434.00 426.31 430.79 0.7M
2025-07-31 430.84 438.44 424.26 433.39 0.7M
2025-07-30 424.17 434.27 420.01 429.82 0.4M
2025-07-29 416.32 428.04 412.01 426.21 0.5M
2025-07-28 416.72 420.03 411.87 416.49 1.2M
2025-07-25 415.51 418.64 412.20 417.19 0.2M
2025-07-24 414.77 419.41 411.69 414.80 0.7M
2025-07-23 411.48 415.86 403.39 413.32 0.6M
2025-07-22 425.17 425.17 401.66 409.87 0.7M
2025-07-21 422.52 428.74 416.94 425.17 0.3M
2025-07-18 431.00 431.01 424.01 424.65 0.3M
2025-07-17 427.22 434.26 427.22 431.00 0.9M
2025-07-16 427.81 432.95 427.81 429.38 0.7M
2025-07-15 428.18 433.88 426.37 430.84 0.4M
2025-07-14 430.95 431.44 425.07 428.18 0.6M
2025-07-11 433.98 434.81 425.06 429.29 0.6M
2025-07-10 425.92 434.45 423.00 432.90 0.7M
2025-07-09 425.95 427.60 418.86 425.92 3.8M
2025-07-08 429.83 433.83 424.82 426.46 0.3M
2025-07-07 435.40 437.10 426.93 427.70 0.7M
2025-07-04 432.79 437.01 431.16 435.40 0.0M
2025-07-03 441.43 445.00 431.02 432.76 0.5M
2025-07-02 439.54 445.00 436.62 441.43 0.6M
2025-07-01 430.73 438.67 425.34 437.46 0.4M
2025-06-30 429.24 435.99 427.51 430.73 1.1M
2025-06-27 426.00 436.29 424.32 427.11 0.8M
2025-06-26 423.57 427.56 414.78 425.76 0.8M
2025-06-25 417.54 424.97 414.30 423.57 0.9M
2025-06-24 417.00 419.99 412.12 417.54 0.8M
2025-06-23 415.87 418.12 407.44 416.44 0.6M
2025-06-20 412.00 420.05 410.35 413.81 4.5M
2025-06-19 427.38 427.38 406.63 407.41 0.2M
2025-06-18 422.02 428.68 420.20 425.31 1.1M
2025-06-17 430.83 433.90 420.51 424.56 0.7M
2025-06-16 436.00 440.35 428.20 430.94 0.7M
2025-06-13 440.00 440.37 430.64 435.33 0.7M
2025-06-12 446.10 446.79 432.47 440.79 0.5M
2025-06-11 452.43 457.70 446.03 447.78 0.6M
2025-06-10 451.99 452.54 446.86 450.17 0.4M
2025-06-09 457.40 457.40 448.01 451.45 0.4M
2025-06-06 452.70 459.99 441.91 458.04 0.7M
2025-06-05 448.00 453.43 443.00 449.75 0.6M
2025-06-04 441.38 447.18 437.89 445.11 0.5M
2025-06-03 450.37 452.41 437.98 440.15 0.4M
2025-06-02 445.01 457.14 439.47 444.54 0.4M
2025-05-30 444.74 450.08 435.59 445.94 1.7M
2025-05-29 444.00 450.03 439.00 442.53 0.7M
2025-05-28 433.12 444.76 432.33 443.78 0.9M
2025-05-27 456.32 456.32 429.08 432.10 0.7M
2025-05-26 447.22 460.00 447.22 459.12 0.1M
2025-05-23 437.12 449.72 433.05 447.20 0.4M
2025-05-22 439.51 444.80 432.88 436.12 0.4M
2025-05-21 434.95 443.26 432.33 441.72 0.6M
2025-05-20 431.87 441.78 431.87 437.94 0.4M
2025-05-19 431.83 444.80 427.04 441.32 0.5M
2025-05-16 439.00 439.00 422.83 431.84 0.5M
2025-05-15 422.45 440.66 420.67 437.81 0.8M
2025-05-14 424.99 427.53 414.51 424.58 0.8M
2025-05-13 424.99 425.00 414.66 416.85 1.0M
2025-05-12 422.01 429.79 415.03 420.27 0.6M
2025-05-09 431.99 431.99 420.10 423.81 0.6M
2025-05-08 434.02 439.60 419.15 425.28 0.8M
2025-05-07 406.01 436.54 398.01 435.25 0.9M
2025-05-06 401.76 410.71 401.35 408.97 0.8M
2025-05-05 400.99 405.00 396.51 404.32 0.5M
2025-05-02 398.16 406.53 390.03 401.65 0.8M
2025-04-30 386.92 399.81 384.02 398.16 1.2M
2025-04-29 399.50 400.04 384.83 386.92 0.8M
2025-04-28 401.56 403.98 390.74 392.61 0.6M
2025-04-25 399.32 404.70 392.54 403.35 0.8M
2025-04-24 384.58 402.14 384.58 397.41 0.6M
2025-04-23 384.55 398.44 383.01 393.55 0.6M
2025-04-22 377.30 385.00 373.03 382.60 0.4M
2025-04-21 374.78 383.47 374.78 377.81 0.9M
2025-04-16 373.88 379.47 370.47 372.92 0.9M
2025-04-15 365.49 379.75 365.49 372.01 0.7M
2025-04-14 372.40 386.64 371.16 374.86 1.2M
2025-04-11 371.78 375.94 367.06 370.55 0.7M
2025-04-10 373.45 380.59 365.92 369.08 0.7M
2025-04-09 363.55 379.02 352.75 374.70 1.5M
2025-04-08 369.52 375.00 359.02 361.75 1.4M
2025-04-07 367.69 379.70 358.50 364.92 0.9M
2025-04-04 381.96 381.96 360.67 369.36 0.6M
2025-04-03 388.00 393.88 374.05 385.20 0.7M
2025-04-02 381.46 390.52 379.54 388.67 0.6M
2025-04-01 377.95 385.12 375.15 383.38 0.5M
2025-03-31 378.01 382.23 368.61 378.40 1.1M
2025-03-28 383.00 387.00 377.02 381.43 0.6M
2025-03-27 380.70 388.85 378.60 383.92 0.6M
2025-03-26 390.00 392.20 379.63 381.72 0.4M
2025-03-25 378.24 393.90 377.07 390.61 0.5M
2025-03-24 373.49 384.45 373.49 380.27 1.0M
2025-03-21 382.75 384.86 373.40 374.78 4.1M
2025-03-20 385.50 388.99 378.71 380.90 0.6M
2025-03-19 382.91 390.00 380.10 385.63 0.5M
2025-03-18 382.21 392.00 376.02 381.01 1.8M
2025-03-14 371.34 388.98 368.59 381.22 1.0M
2025-03-13 371.49 375.15 366.79 369.50 0.8M
2025-03-12 368.55 375.48 361.03 369.89 1.0M
2025-03-11 376.59 377.02 361.31 370.14 1.0M
2025-03-10 381.95 382.61 367.64 375.59 0.9M
2025-03-07 384.82 387.47 373.99 384.75 1.2M
2025-03-06 384.79 387.47 375.85 382.75 0.6M
2025-03-05 385.20 385.75 376.53 382.93 0.5M
2025-03-04 386.00 391.48 373.00 387.33 1.1M
2025-03-03 380.02 396.49 380.02 386.06 0.8M
2025-02-28 390.39 396.89 383.99 387.44 2.5M
2025-02-27 396.00 396.27 380.03 388.50 1.1M
2025-02-26 390.55 397.01 380.01 395.20 1.6M
2025-02-25 400.37 405.00 386.06 388.66 1.6M
2025-02-24 397.35 405.04 391.49 400.37 1.3M
2025-02-21 416.51 416.51 389.10 399.35 0.6M
2025-02-20 411.17 418.25 402.55 416.56 0.4M
2025-02-19 402.80 416.45 398.05 414.20 0.6M
2025-02-18 397.98 406.22 396.57 404.46 0.9M
2025-02-17 401.38 403.43 383.01 398.03 0.2M
2025-02-14 407.40 414.34 395.56 399.38 0.4M
2025-02-13 414.66 419.77 404.76 406.40 0.8M
2025-02-12 396.09 422.47 394.50 416.75 0.5M
2025-02-11 388.98 403.53 383.99 400.09 0.6M
2025-02-10 388.36 394.27 385.97 387.94 0.5M
2025-02-07 391.99 392.99 378.96 386.43 0.9M
2025-02-06 379.32 391.12 374.10 390.07 0.5M
2025-02-05 386.69 393.84 373.97 380.08 0.8M
2025-02-04 389.48 397.75 371.10 382.73 0.6M
2025-01-31 394.68 397.74 380.66 383.00 0.5M
2025-01-30 385.21 397.75 380.85 392.72 0.4M
2025-01-29 381.00 385.28 375.79 383.93 1.2M
2025-01-28 387.44 388.11 377.90 382.51 0.7M
2025-01-27 383.59 390.97 380.30 387.44 0.3M
2025-01-24 385.11 387.80 376.40 382.95 0.6M
2025-01-23 389.63 390.42 382.13 384.50 0.9M
2025-01-22 388.99 394.31 383.77 387.70 1.1M
2025-01-21 384.32 395.69 380.18 387.61 0.9M
2025-01-20 393.18 393.18 379.85 382.41 0.1M
2025-01-17 393.42 400.00 390.71 393.79 0.5M
2025-01-16 398.85 400.00 392.48 394.10 0.9M
2025-01-15 389.94 398.80 389.94 395.33 0.3M
2025-01-14 385.59 394.97 385.59 389.98 0.6M
2025-01-13 379.00 388.76 377.06 387.48 0.5M
2025-01-10 384.62 384.62 375.97 381.01 0.5M
2025-01-09 378.17 390.00 376.49 377.92 0.2M
2025-01-08 382.45 386.99 371.03 375.97 0.7M
2025-01-07 377.66 387.51 376.18 384.38 0.4M
2025-01-06 371.41 379.00 363.39 375.32 0.5M
2025-01-03 372.80 378.47 366.02 369.57 0.6M
2025-01-02 376.93 376.93 367.41 374.64 0.3M