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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 283.44 285.71 280.11 284.21 0.4M
2023-12-28 291.91 291.91 283.74 284.68 0.5M
2023-12-27 289.67 291.56 285.54 286.59 0.5M
2023-12-26 288.64 292.03 286.68 288.39 0.4M
2023-12-22 287.78 291.36 286.67 288.87 0.2M
2023-12-21 289.60 298.66 285.70 286.90 0.8M
2023-12-20 290.70 296.37 287.78 288.88 1.0M
2023-12-19 295.12 298.16 290.09 292.30 0.9M
2023-12-18 289.02 296.28 283.88 295.61 0.9M
2023-12-15 285.71 295.30 277.14 293.88 3.8M
2023-12-14 246.40 286.76 246.39 285.19 3.4M
2023-12-13 239.69 243.93 238.75 243.34 1.0M
2023-12-11 244.09 245.94 239.69 239.90 0.7M
2023-12-08 250.24 252.35 242.68 245.48 0.5M
2023-12-07 249.28 251.94 246.68 250.15 0.6M
2023-12-06 250.56 254.99 249.38 250.18 0.8M
2023-12-05 250.92 250.92 245.77 249.81 1.1M
2023-12-04 257.43 257.43 250.65 251.30 0.4M
2023-12-01 250.54 252.59 249.27 251.13 0.6M
2023-11-30 243.81 255.08 242.58 253.65 1.7M
2023-11-29 239.17 245.50 239.17 243.25 1.0M
2023-11-28 243.51 248.22 242.70 245.28 1.5M
2023-11-27 237.60 244.76 236.05 242.74 1.4M
2023-11-24 240.66 241.77 237.80 240.31 0.3M
2023-11-23 236.81 243.13 236.70 242.25 0.2M
2023-11-22 228.19 239.24 228.19 236.54 0.7M
2023-11-21 234.43 234.90 227.98 233.59 0.9M
2023-11-17 225.31 235.36 225.22 234.43 1.0M
2023-11-16 221.09 225.22 218.18 224.53 1.1M
2023-11-15 217.43 222.30 215.80 220.05 1.8M
2023-11-14 216.71 218.59 212.87 216.65 1.0M
2023-11-13 214.54 215.48 212.88 214.49 1.0M
2023-11-10 218.28 218.28 213.06 214.61 1.1M
2023-11-09 216.62 218.81 213.89 217.53 2.0M
2023-11-08 218.41 220.23 216.20 216.91 3.1M
2023-11-07 224.92 224.92 216.72 218.86 2.2M
2023-11-06 210.74 225.08 210.74 222.65 2.3M
2023-11-03 210.90 216.80 204.67 215.03 2.9M
2023-11-01 200.75 205.18 199.68 203.65 1.9M
2023-10-31 197.08 202.78 194.74 201.64 1.3M
2023-10-30 187.68 197.23 186.43 196.53 4.1M
2023-10-27 191.97 192.33 185.90 187.84 1.9M
2023-10-26 201.34 202.33 191.32 192.10 3.2M
2023-10-25 202.31 208.60 198.83 201.56 2.8M
2023-10-24 221.60 224.33 201.34 202.32 1.8M
2023-10-23 220.52 220.97 213.62 216.83 2.4M
2023-10-20 224.51 224.51 219.08 219.94 1.6M
2023-10-19 230.26 230.57 219.27 223.60 2.0M
2023-10-18 229.15 230.96 226.94 229.75 1.7M
2023-10-17 235.37 238.25 229.12 229.56 2.0M
2023-10-16 233.60 237.30 230.80 235.61 1.0M
2023-10-13 231.67 235.20 229.38 232.90 0.8M
2023-10-12 240.67 242.02 233.57 236.39 0.9M
2023-10-11 239.34 245.45 238.74 243.58 2.6M
2023-10-10 230.58 241.96 227.24 241.50 1.1M
2023-10-09 230.76 233.78 227.04 230.92 0.9M
2023-10-06 218.97 232.71 207.09 230.76 2.7M
2023-10-05 258.87 258.87 187.34 218.97 7.7M
2023-10-04 274.31 282.59 272.36 281.73 0.5M
2023-10-03 282.82 282.82 274.19 274.92 0.7M
2023-10-02 276.00 282.32 269.41 280.86 1.3M
2023-09-29 294.22 294.22 274.18 274.63 1.3M
2023-09-28 290.86 294.58 289.10 293.02 0.6M
2023-09-27 293.24 294.61 291.49 292.49 0.8M
2023-09-26 296.50 296.50 291.24 291.75 0.6M
2023-09-25 292.14 296.50 291.47 295.39 0.7M
2023-09-22 293.72 295.44 291.48 292.08 0.5M
2023-09-21 291.85 296.74 291.85 294.48 1.6M
2023-09-20 296.45 298.90 294.59 295.44 1.0M
2023-09-19 295.93 296.71 293.05 296.27 0.4M
2023-09-18 300.55 300.55 290.37 295.76 0.6M
2023-09-15 294.34 301.02 293.80 299.97 2.6M
2023-09-14 295.53 298.90 295.09 297.82 1.0M
2023-09-13 297.52 297.89 292.60 296.00 1.3M
2023-09-12 296.46 299.11 294.05 296.28 0.5M
2023-09-11 296.93 298.84 295.63 296.10 0.6M
2023-09-08 291.14 296.26 289.03 295.67 0.7M
2023-09-07 290.04 292.41 288.60 290.22 0.5M
2023-09-06 295.38 296.10 288.66 289.86 0.4M
2023-09-05 294.74 296.90 293.12 294.67 0.5M
2023-09-04 294.39 296.25 292.50 293.39 0.1M
2023-09-01 302.17 302.40 289.82 291.33 0.7M
2023-08-31 309.25 310.64 298.93 300.34 3.2M
2023-08-30 302.55 311.49 302.39 309.14 0.9M
2023-08-29 297.39 303.30 296.27 302.52 0.5M
2023-08-28 295.11 298.45 295.10 296.33 0.3M
2023-08-25 289.55 295.91 289.55 294.00 0.5M
2023-08-24 290.80 294.15 290.54 291.61 0.6M
2023-08-23 287.63 293.09 287.63 290.84 1.0M
2023-08-22 289.54 291.10 287.20 290.65 1.0M
2023-08-21 289.82 291.51 287.93 289.32 0.7M
2023-08-18 290.03 292.25 287.66 290.53 0.9M
2023-08-17 296.29 300.86 289.05 290.82 0.6M
2023-08-16 301.72 303.44 299.32 301.15 0.6M
2023-08-15 296.34 302.52 296.09 301.72 0.3M
2023-08-14 293.80 297.63 290.70 296.84 0.6M
2023-08-11 297.05 301.06 293.42 293.80 0.8M
2023-08-10 295.68 300.57 295.68 297.94 0.5M
2023-08-09 295.80 299.18 295.80 298.03 0.5M
2023-08-08 297.93 299.40 295.73 297.28 0.6M
2023-08-07 298.47 305.56 296.84 297.26 0.5M
2023-08-04 297.23 298.94 290.41 297.66 0.6M
2023-08-03 295.94 299.60 295.35 295.99 0.9M
2023-08-02 299.04 299.04 294.30 295.14 1.0M
2023-08-01 305.37 308.71 298.25 300.65 0.7M
2023-07-31 303.20 306.49 301.51 305.90 1.0M
2023-07-28 296.74 303.93 296.74 302.95 0.6M
2023-07-27 297.65 304.06 296.95 301.41 1.1M
2023-07-26 292.42 299.52 283.60 298.05 1.2M
2023-07-25 287.63 289.16 283.89 284.33 0.7M
2023-07-24 288.49 295.40 285.69 286.82 0.5M
2023-07-21 293.63 295.67 291.32 294.35 0.4M
2023-07-20 299.70 302.20 293.35 294.43 0.4M
2023-07-19 303.19 303.19 297.77 300.69 0.5M
2023-07-18 296.75 303.00 295.30 301.11 0.3M
2023-07-17 299.09 299.09 293.99 296.38 0.5M
2023-07-14 302.01 302.84 293.95 295.59 0.7M
2023-07-13 305.65 306.81 299.30 301.48 0.3M
2023-07-12 302.77 303.49 299.62 300.39 0.4M
2023-07-11 304.16 304.16 295.71 303.02 0.6M
2023-07-10 302.20 306.40 302.20 304.17 0.7M
2023-07-07 296.42 309.28 296.41 306.40 0.6M
2023-07-06 298.37 304.55 296.34 300.45 1.0M
2023-07-05 302.75 305.74 296.50 304.22 1.1M
2023-07-04 309.62 309.62 299.88 301.79 0.1M
2023-07-03 294.25 313.84 294.07 312.42 0.6M
2023-06-30 291.49 295.67 287.63 294.56 1.4M
2023-06-29 293.14 294.05 289.26 291.65 0.6M
2023-06-28 292.59 294.34 289.01 292.78 0.7M
2023-06-27 294.29 297.78 292.19 295.43 0.8M
2023-06-26 294.98 295.86 290.12 293.51 1.0M
2023-06-23 301.53 301.53 294.17 294.98 0.6M
2023-06-22 303.93 304.48 295.55 301.45 0.5M
2023-06-21 304.38 304.38 297.61 303.71 0.5M
2023-06-20 311.78 314.43 297.25 304.54 0.8M
2023-06-19 321.17 321.17 307.38 311.09 0.2M
2023-06-16 311.60 322.11 308.33 317.57 5.5M
2023-06-15 313.60 315.32 311.96 314.25 0.7M
2023-06-14 311.58 314.48 308.58 312.75 0.8M
2023-06-13 303.24 307.54 300.13 306.60 0.9M
2023-06-12 295.36 304.88 294.69 302.97 0.7M
2023-06-09 299.35 302.12 293.80 294.55 0.6M
2023-06-08 302.57 302.63 296.32 298.15 0.6M
2023-06-07 303.93 307.70 300.14 301.51 0.8M
2023-06-06 292.80 304.89 292.65 304.03 0.8M
2023-06-05 297.68 297.68 290.63 292.19 0.7M
2023-06-02 291.85 299.69 289.07 298.39 0.7M
2023-06-01 299.62 301.02 288.21 288.96 1.0M
2023-05-31 299.20 302.36 295.26 300.07 5.2M
2023-05-30 313.52 313.52 296.97 298.89 1.3M
2023-05-29 303.01 315.80 303.01 315.34 0.2M
2023-05-26 300.98 305.89 298.76 305.34 0.7M
2023-05-25 298.18 303.92 298.18 299.53 0.8M
2023-05-24 298.66 301.54 293.94 299.94 1.2M
2023-05-23 306.81 306.81 293.89 298.63 1.3M
2023-05-22 304.89 313.27 299.13 306.30 1.5M
2023-05-19 308.92 315.31 304.89 305.61 0.8M
2023-05-18 313.41 315.31 311.71 314.42 0.8M
2023-05-17 309.68 314.44 309.68 312.51 1.1M
2023-05-16 310.92 313.04 306.96 309.40 0.9M
2023-05-15 307.29 313.35 306.86 311.36 2.3M
2023-05-12 308.88 309.17 305.46 307.35 0.8M
2023-05-11 308.87 311.10 305.50 308.25 0.5M
2023-05-10 309.73 311.25 305.86 310.42 0.5M
2023-05-09 305.40 309.67 303.42 309.12 0.8M
2023-05-08 303.78 308.72 303.78 306.36 0.5M
2023-05-05 299.15 302.62 298.93 301.58 0.8M
2023-05-04 303.93 307.08 296.78 297.93 1.2M
2023-05-03 308.83 309.68 303.39 304.71 0.9M
2023-05-02 306.70 310.70 300.83 310.13 1.1M
2023-04-28 298.66 307.72 298.66 306.70 2.1M
2023-04-27 299.12 302.88 299.12 300.79 0.7M
2023-04-26 300.59 304.22 297.75 298.25 0.8M
2023-04-25 304.79 305.37 299.18 299.90 1.1M
2023-04-24 301.08 304.85 297.30 303.33 1.6M
2023-04-21 313.48 313.48 297.80 300.59 1.1M
2023-04-20 322.42 322.42 309.90 310.96 1.1M
2023-04-19 320.23 324.45 317.82 321.55 0.7M
2023-04-18 336.14 338.87 316.78 320.36 0.5M
2023-04-17 337.81 341.28 334.36 337.85 0.5M
2023-04-14 335.50 340.11 332.45 334.67 0.7M
2023-04-13 337.62 340.45 335.16 335.49 0.8M
2023-04-12 339.82 342.83 333.94 336.67 0.9M
2023-04-11 339.42 345.16 335.70 337.46 0.7M
2023-04-10 338.81 343.97 335.71 343.38 0.2M
2023-04-05 341.33 341.49 333.53 335.66 0.7M
2023-04-04 338.01 344.76 337.90 341.34 0.6M
2023-04-03 350.90 339.07 331.91 338.02 0.7M
2023-03-31 337.97 341.24 330.52 336.15 2.7M
2023-03-30 340.99 342.82 335.46 337.91 0.9M
2023-03-29 339.92 343.87 337.95 339.74 1.4M
2023-03-28 330.02 339.10 327.02 338.23 1.5M
2023-03-27 323.82 330.51 321.82 328.49 1.0M
2023-03-24 319.27 323.90 317.27 322.96 0.9M
2023-03-23 318.92 327.09 315.44 322.30 0.8M
2023-03-22 317.84 323.32 315.58 320.64 0.8M
2023-03-21 318.82 324.06 316.80 317.93 0.8M
2023-03-17 321.72 325.81 317.07 321.23 2.3M
2023-03-16 321.29 325.51 316.59 323.33 0.8M
2023-03-15 328.41 328.41 319.27 320.16 2.9M
2023-03-14 333.67 334.42 327.14 327.74 1.5M
2023-03-13 326.38 332.15 316.32 330.47 2.1M
2023-03-10 321.26 326.84 318.35 323.41 1.7M
2023-03-09 324.06 324.06 320.89 321.63 2.0M
2023-03-08 323.68 324.62 319.77 323.34 0.7M
2023-03-07 324.84 327.22 319.77 323.44 1.3M
2023-03-06 331.75 333.77 325.74 326.09 1.3M
2023-03-03 332.68 334.51 329.25 331.75 1.7M
2023-03-02 329.16 333.16 326.47 330.17 0.7M
2023-03-01 335.23 338.48 328.93 329.81 1.0M
2023-02-28 325.98 335.02 325.98 333.62 2.9M
2023-02-27 338.56 338.95 329.62 330.20 1.7M
2023-02-24 332.45 333.81 326.82 331.93 1.1M
2023-02-23 330.15 337.62 330.15 332.84 1.3M
2023-02-22 339.24 339.24 329.89 331.66 1.3M
2023-02-21 354.74 355.02 324.40 331.51 1.5M
2023-02-20 341.77 358.22 339.41 356.26 0.2M
2023-02-17 343.22 348.03 338.47 341.74 1.1M
2023-02-16 345.63 346.12 342.19 343.22 2.6M
2023-02-15 342.76 346.12 339.09 345.63 0.7M
2023-02-14 352.15 352.15 341.20 343.04 1.4M
2023-02-13 335.61 345.76 332.88 342.41 0.9M
2023-02-10 333.36 336.53 331.94 335.17 1.5M
2023-02-09 334.26 337.52 333.81 334.75 1.1M
2023-02-08 330.07 335.96 329.19 333.43 1.2M
2023-02-07 328.86 332.02 323.76 331.09 2.2M
2023-02-03 321.24 329.90 318.66 328.09 1.2M
2023-02-02 321.66 325.96 320.78 322.46 0.9M
2023-02-01 313.52 322.73 312.78 321.66 1.2M
2023-01-31 310.64 317.11 310.64 311.69 1.1M
2023-01-30 321.81 322.38 311.23 312.52 1.6M
2023-01-27 336.18 336.98 320.24 321.81 0.5M
2023-01-26 330.78 336.49 330.78 335.11 1.0M
2023-01-25 335.89 335.89 328.24 329.76 0.8M
2023-01-24 329.53 334.60 327.58 333.86 0.7M
2023-01-23 326.33 332.50 325.26 328.84 0.7M
2023-01-20 316.39 329.33 315.67 326.41 1.1M
2023-01-19 311.85 318.98 309.79 317.08 0.8M
2023-01-18 311.72 316.86 311.38 314.87 0.7M
2023-01-17 316.84 316.84 310.56 311.72 0.9M
2023-01-16 315.02 319.73 310.75 316.55 0.1M
2023-01-13 309.92 321.08 309.88 310.71 1.1M
2023-01-12 307.62 312.57 306.37 309.84 0.4M
2023-01-11 307.86 311.18 305.22 308.01 0.8M
2023-01-10 302.97 308.22 302.97 306.89 1.6M
2023-01-09 299.16 305.31 296.93 304.60 0.6M
2023-01-06 293.92 303.03 291.95 297.12 0.7M
2023-01-05 281.40 296.68 281.40 293.71 0.9M
2023-01-04 274.35 285.50 273.27 282.82 1.6M
2023-01-03 270.85 275.73 270.33 274.02 0.7M
2023-01-02 267.48 275.24 267.48 272.39 0.1M