Gap

GAP
🏛️ メキシコ →
415.72
最終更新: 2025-09-22
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
2021-12-31 360.13 361.00 360.13 361.00 0.0M
2021-12-30 370.00 376.98 370.00 370.00 0.0M
2021-12-29 362.00 370.98 360.01 360.01 0.0M
2021-12-28 362.00 363.99 360.01 360.01 0.0M
2021-12-27 361.34 368.00 361.00 364.99 0.0M
2021-12-23 357.50 363.99 355.00 361.34 0.0M
2021-12-22 365.39 365.39 354.00 356.00 0.0M
2021-12-21 359.99 360.00 355.01 358.00 0.0M
2021-12-20 338.75 344.39 338.75 344.39 0.0M
2021-12-17 344.00 353.60 344.00 348.31 0.0M
2021-12-16 350.01 358.39 344.00 344.00 0.0M
2021-12-15 344.44 353.32 339.00 345.05 0.0M
2021-12-14 345.75 356.00 345.75 351.33 0.0M
2021-12-13 355.00 355.00 335.01 347.19 0.0M
2021-12-10 353.20 355.00 352.00 352.00 0.0M
2021-12-09 366.50 370.00 366.50 370.00 0.0M
2021-12-08 364.00 365.00 360.21 363.00 0.0M
2021-12-07 379.89 379.89 370.00 370.00 0.0M
2021-12-06 360.00 379.00 360.00 369.00 0.0M
2021-12-03 349.99 356.00 344.50 353.50 0.0M
2021-12-02 342.00 344.58 338.50 344.58 0.0M
2021-12-01 366.48 366.48 340.01 340.61 0.0M
2021-11-30 368.00 368.00 353.78 360.00 0.0M
2021-11-29 380.00 385.00 366.01 385.00 0.0M
2021-11-26 402.00 402.00 370.01 384.37 0.0M
2021-11-25 390.00 400.00 390.00 398.00 0.0M
2021-11-24 449.99 449.99 380.00 383.06 0.0M
2021-11-23 500.00 502.00 488.14 499.73 0.3M
2021-11-22 510.00 510.00 496.64 503.45 0.8M
2021-11-19 503.00 508.78 500.00 500.00 0.0M
2021-11-18 521.14 527.91 508.10 508.10 1.2M
2021-11-17 508.49 508.49 494.30 494.30 0.0M
2021-11-16 523.00 523.00 521.00 523.00 0.0M
2021-11-12 513.00 513.00 513.00 513.00 0.0M
2021-11-11 510.00 523.00 510.00 523.00 0.0M
2021-11-10 515.00 515.00 510.00 510.00 0.0M
2021-11-09 512.00 516.80 505.00 515.00 0.0M
2021-11-08 504.00 515.00 498.00 505.00 0.0M
2021-11-05 514.00 528.00 505.00 505.00 0.0M
2021-11-04 496.60 506.22 496.60 500.00 0.0M
2021-11-03 499.49 523.00 499.49 514.77 0.0M
2021-11-01 481.01 492.00 481.01 491.58 0.0M
2021-10-29 463.76 465.00 460.23 463.00 0.0M
2021-10-28 457.45 465.00 457.45 465.00 0.0M
2021-10-27 455.09 455.09 445.00 445.00 0.0M
2021-10-26 453.45 463.00 453.03 453.03 0.0M
2021-10-25 460.00 460.00 453.00 453.00 0.0M
2021-10-22 457.10 459.00 456.00 456.00 0.0M
2021-10-21 475.00 475.00 465.02 465.02 0.0M
2021-10-20 471.01 471.01 462.52 462.52 0.0M
2021-10-19 466.99 467.00 466.20 466.20 0.0M
2021-10-18 451.00 470.20 442.81 468.40 0.1M
2021-10-15 464.01 465.00 451.00 451.00 0.0M
2021-10-14 462.52 470.00 462.52 470.00 0.0M
2021-10-13 474.99 474.99 464.01 464.01 0.0M
2021-10-12 475.99 475.99 475.99 475.99 0.0M
2021-10-11 475.53 475.53 461.00 461.00 0.4M
2021-10-08 480.03 482.68 480.00 480.00 0.0M
2021-10-07 490.00 494.34 487.01 487.01 0.6M
2021-10-06 485.00 485.00 475.88 480.00 0.0M
2021-10-05 487.97 491.00 485.01 490.99 0.0M
2021-10-04 482.00 485.00 482.00 485.00 0.0M
2021-10-01 487.00 487.00 470.00 487.00 0.0M
2021-09-30 480.00 480.00 470.00 470.00 0.2M
2021-09-29 511.00 531.98 507.00 507.01 0.2M
2021-09-28 495.00 506.81 495.00 504.00 0.0M
2021-09-27 490.00 501.59 490.00 494.00 0.0M
2021-09-23 480.00 493.00 480.00 483.26 0.0M
2021-09-22 475.00 475.00 475.00 475.00 0.0M
2021-09-21 483.77 483.77 470.00 470.00 0.0M
2021-09-20 480.00 480.00 470.00 470.00 0.0M
2021-09-17 495.50 495.50 487.00 488.22 0.0M
2021-09-15 482.00 482.00 474.00 474.00 0.0M
2021-09-14 484.32 484.32 478.00 478.00 0.0M
2021-09-13 479.99 481.00 479.04 480.32 0.0M
2021-09-10 484.00 491.29 475.00 475.14 0.0M
2021-09-09 485.01 499.19 485.01 493.99 0.0M
2021-09-08 493.23 493.23 482.01 484.65 0.0M
2021-09-07 499.38 500.00 494.98 499.97 0.0M
2021-09-06 515.99 515.99 515.99 515.99 0.0M
2021-09-03 509.99 509.99 497.00 500.00 0.0M
2021-09-02 533.00 533.00 513.00 513.00 0.0M
2021-09-01 541.00 543.00 531.50 531.50 0.0M
2021-08-31 535.01 540.00 530.00 536.00 0.0M
2021-08-30 530.00 544.99 521.50 538.00 0.0M
2021-08-27 560.00 566.10 534.00 534.00 0.0M
2021-08-26 550.00 550.00 526.51 535.88 0.0M
2021-08-25 580.00 580.00 559.00 559.00 0.0M
2021-08-24 585.00 594.99 577.00 589.13 0.0M
2021-08-23 580.00 588.79 575.00 576.10 0.0M
2021-08-20 554.57 571.00 554.57 571.00 0.0M
2021-08-19 539.99 550.39 528.92 545.00 0.0M
2021-08-18 539.00 539.00 539.00 539.00 0.0M
2021-08-17 540.00 540.00 530.00 530.00 0.0M
2021-08-16 555.50 560.00 555.50 558.00 0.0M
2021-08-13 590.39 590.39 573.40 574.29 0.0M
2021-08-12 600.00 600.00 595.00 600.00 0.0M
2021-08-11 608.20 612.39 600.00 605.40 0.0M
2021-08-10 611.00 615.00 607.25 607.40 0.0M
2021-08-09 570.00 587.49 570.00 583.00 0.0M
2021-08-06 580.00 590.00 577.01 585.00 0.0M
2021-08-05 567.59 571.89 560.03 570.00 0.0M
2021-08-04 559.70 559.70 546.00 549.89 0.0M
2021-08-03 565.00 583.50 565.00 583.50 0.0M
2021-08-02 590.50 590.50 580.50 584.00 0.0M
2021-07-30 589.00 589.00 589.00 589.00 0.0M
2021-07-29 577.75 577.75 574.30 574.30 0.0M
2021-07-28 587.49 587.49 579.75 579.75 0.0M
2021-07-27 592.00 592.00 585.59 590.39 0.0M
2021-07-26 590.00 597.00 590.00 595.25 0.0M
2021-07-23 583.75 588.98 583.15 586.00 0.0M
2021-07-22 588.99 588.99 588.99 588.99 0.0M
2021-07-21 597.99 607.19 589.00 592.00 0.0M
2021-07-20 560.01 585.19 560.01 585.19 0.0M
2021-07-19 550.00 560.00 550.00 555.00 0.0M
2021-07-16 598.00 598.00 566.00 566.00 0.0M
2021-07-15 649.00 649.00 582.00 593.00 0.0M
2021-07-14 623.00 623.00 623.00 623.00 0.0M
2021-07-13 644.00 644.00 630.33 630.37 0.0M
2021-07-12 643.00 644.00 640.00 644.00 0.0M
2021-07-09 632.00 646.79 632.00 646.79 0.0M
2021-07-08 625.00 629.99 616.00 629.99 0.0M
2021-07-07 649.99 649.99 625.00 625.00 0.0M
2021-07-06 646.59 649.50 630.77 649.50 0.0M
2021-07-02 665.00 665.00 660.00 660.00 0.0M
2021-07-01 680.00 685.79 673.00 673.60 0.0M
2021-06-30 662.60 675.99 662.60 675.99 0.0M
2021-06-29 630.00 656.31 630.00 653.00 0.0M
2021-06-28 665.00 665.00 648.00 648.00 0.0M
2021-06-25 665.24 674.50 665.24 673.00 0.0M
2021-06-24 665.00 665.00 665.00 665.00 0.0M
2021-06-23 657.21 672.00 657.21 670.24 0.0M
2021-06-22 645.00 654.00 644.81 654.00 0.0M
2021-06-21 650.01 655.19 646.00 655.19 0.0M
2021-06-18 643.99 655.00 643.99 655.00 0.0M
2021-06-17 671.03 685.79 656.38 658.81 0.0M
2021-06-16 648.99 666.00 648.99 665.90 0.0M
2021-06-15 650.00 650.00 635.00 648.99 0.0M
2021-06-14 645.00 646.50 642.50 642.50 0.0M
2021-06-11 631.00 644.99 631.00 635.01 0.0M
2021-06-10 624.99 624.99 610.01 611.20 0.0M
2021-06-09 644.00 644.00 624.85 626.12 0.0M
2021-06-08 622.00 644.00 621.00 644.00 0.0M
2021-06-07 612.01 612.01 612.01 612.01 0.0M
2021-06-04 620.00 624.00 610.00 624.00 0.0M
2021-06-03 630.00 630.00 630.00 630.00 0.0M
2021-06-01 658.00 658.00 630.00 655.00 0.0M
2021-05-28 670.00 677.99 655.00 662.03 1.1M
2021-05-27 693.59 706.80 680.02 706.80 0.2M
2021-05-26 679.99 696.90 674.00 677.67 0.9M
2021-05-25 657.10 669.49 656.10 656.10 0.0M
2021-05-24 657.10 657.10 657.10 657.10 0.0M
2021-05-21 644.01 650.00 644.01 650.00 0.0M
2021-05-20 636.25 642.00 636.25 642.00 0.0M
2021-05-19 659.74 659.74 659.31 659.31 0.0M
2021-05-18 719.23 719.23 700.00 700.00 0.0M
2021-05-17 715.00 715.23 715.00 715.23 0.0M
2021-05-14 670.00 705.00 670.00 705.00 0.0M
2021-05-13 663.01 663.02 663.01 663.02 0.0M
2021-05-11 688.69 695.81 688.69 695.81 0.0M
2021-05-10 720.62 745.49 715.00 724.19 0.0M
2021-05-07 704.00 713.99 704.00 713.99 0.0M
2021-05-06 686.50 686.50 686.50 686.50 0.0M
2021-05-05 705.50 706.90 696.20 696.20 0.3M
2021-05-04 703.00 705.10 695.00 705.10 0.1M
2021-05-03 736.00 745.93 734.90 738.00 0.4M
2021-04-29 675.00 681.50 675.00 681.50 0.0M
2021-04-28 687.00 688.00 687.00 688.00 0.0M
2021-04-26 677.00 677.00 665.00 665.00 0.0M
2021-04-22 657.99 678.99 657.99 678.99 0.0M
2021-04-21 643.70 659.99 642.01 659.99 0.0M
2021-04-20 613.50 624.00 613.50 624.00 0.0M
2021-04-19 645.00 645.00 645.00 645.00 0.0M
2021-04-16 646.00 646.00 646.00 646.00 0.0M
2021-04-14 650.00 657.00 650.00 657.00 0.0M
2021-04-13 634.00 640.00 634.00 640.00 0.0M
2021-04-12 639.10 650.00 639.10 650.00 0.0M
2021-04-09 657.00 657.00 657.00 657.00 0.0M
2021-04-08 628.00 629.00 624.07 624.07 0.1M
2021-04-07 624.00 624.00 622.00 622.00 0.0M
2021-04-06 620.00 626.25 620.00 626.25 0.0M
2021-04-05 612.00 616.50 612.00 616.33 0.0M
2021-03-31 607.00 613.10 607.00 612.85 0.0M
2021-03-30 600.00 607.00 600.00 607.00 0.0M
2021-03-24 596.50 596.50 596.50 596.50 0.0M
2021-03-23 620.50 620.50 620.50 620.50 0.0M
2021-03-22 611.34 611.34 611.34 611.34 0.0M
2021-03-18 653.99 653.99 653.99 653.99 0.0M
2021-03-17 640.98 653.99 640.98 653.99 0.0M
2021-03-12 634.25 634.25 634.25 634.25 0.0M
2021-03-11 619.00 619.00 619.00 619.00 0.0M
2021-03-10 623.00 631.11 623.00 631.11 0.0M
2021-03-09 606.01 627.25 606.01 617.05 0.0M
2021-03-08 590.00 620.36 590.00 620.36 0.0M
2021-03-05 555.00 590.00 555.00 584.00 0.0M
2021-03-04 524.99 524.99 515.01 523.50 0.0M
2021-03-03 545.24 550.00 535.01 535.01 0.0M
2021-03-02 535.00 545.00 535.00 545.00 0.0M
2021-02-26 525.50 530.00 525.00 525.00 0.0M
2021-02-25 529.00 540.00 515.01 520.01 0.0M
2021-02-24 516.07 530.00 516.07 529.28 0.0M
2021-02-23 492.53 514.99 492.53 514.99 0.0M
2021-02-22 495.00 515.55 495.00 515.55 0.0M
2021-02-19 485.00 494.99 485.00 494.99 0.0M
2021-02-18 469.95 472.33 469.00 472.33 0.0M
2021-02-17 460.01 460.01 450.01 450.01 0.0M
2021-02-16 480.00 480.00 460.01 460.01 0.0M
2021-02-12 464.66 464.66 459.00 459.00 0.0M
2021-02-11 452.00 475.00 452.00 464.66 0.0M
2021-02-10 445.00 456.00 445.00 453.00 0.0M
2021-02-08 457.00 460.00 449.14 449.14 0.0M
2021-02-05 455.00 455.00 455.00 455.00 0.0M
2021-02-04 439.00 453.00 439.00 453.00 0.0M
2021-02-03 428.40 430.00 428.00 430.00 0.0M
2021-02-02 419.81 420.00 419.76 419.76 0.0M
2021-01-29 404.01 419.99 404.01 419.99 0.0M
2021-01-28 414.00 425.00 414.00 420.00 0.0M
2021-01-27 430.50 430.50 395.00 395.00 0.0M
2021-01-26 435.00 435.00 431.00 431.00 0.0M
2021-01-25 457.03 457.03 448.00 448.00 0.0M
2021-01-22 451.80 451.80 451.80 451.80 0.0M
2021-01-21 450.75 453.00 449.41 451.61 0.0M
2021-01-20 434.00 443.99 434.00 443.99 0.0M
2021-01-19 433.53 433.53 430.00 430.00 0.0M
2021-01-15 439.99 439.99 433.19 433.19 0.0M
2021-01-14 443.15 445.00 443.10 445.00 0.0M
2021-01-13 439.35 449.75 439.35 442.50 0.0M
2021-01-12 448.20 465.00 448.20 462.50 0.0M
2021-01-11 435.00 445.00 435.00 445.00 0.0M
2021-01-08 436.00 436.00 435.00 435.00 0.0M
2021-01-06 406.00 414.00 406.00 414.00 0.0M
2021-01-05 385.02 406.00 385.02 395.00 0.0M
2021-01-04 400.00 400.00 385.00 385.00 0.0M