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
2022-12-30 220.00 220.00 220.00 220.00 0.0M
2022-12-22 227.00 227.00 227.00 227.00 0.0M
2022-12-21 240.00 240.00 240.00 240.00 0.0M
2022-12-20 241.65 241.65 241.50 241.50 0.0M
2022-12-16 259.00 259.00 259.00 259.00 0.0M
2022-12-14 271.75 273.00 271.75 273.00 0.0M
2022-12-13 282.60 282.60 270.00 271.75 0.0M
2022-12-08 284.38 286.00 284.38 286.00 0.0M
2022-12-07 290.00 290.00 290.00 290.00 0.0M
2022-12-05 293.00 293.00 293.00 293.00 0.0M
2022-12-01 275.00 277.00 275.00 277.00 0.0M
2022-11-30 275.00 280.00 274.01 279.99 0.0M
2022-11-29 275.93 280.00 275.93 280.00 0.0M
2022-11-25 287.00 287.09 285.40 287.00 0.0M
2022-11-23 284.00 285.00 284.00 284.00 0.0M
2022-11-22 286.00 286.00 282.00 284.00 0.0M
2022-11-18 261.90 266.84 252.00 265.50 0.0M
2022-11-14 237.00 237.69 237.00 237.69 0.0M
2022-11-11 220.00 240.50 220.00 240.50 0.0M
2022-11-10 222.00 222.69 222.00 222.00 0.0M
2022-11-08 219.62 223.57 219.62 223.57 0.0M
2022-11-03 210.00 210.00 210.00 210.00 0.0M
2022-11-01 226.00 226.20 226.00 226.20 0.0M
2022-10-28 220.00 220.00 220.00 220.00 0.0M
2022-10-27 220.00 220.00 220.00 220.00 0.0M
2022-10-24 206.00 210.00 206.00 210.00 0.0M
2022-10-20 199.00 199.00 199.00 199.00 0.0M
2022-10-18 198.00 198.00 198.00 198.00 0.0M
2022-10-13 195.50 198.00 195.50 198.00 0.0M
2022-10-12 185.00 189.03 185.00 189.03 0.0M
2022-10-11 192.56 192.56 192.56 192.56 0.0M
2022-10-06 194.00 194.20 194.00 194.20 0.0M
2022-10-05 185.80 195.00 185.80 195.00 0.0M
2022-09-30 167.80 167.80 165.00 165.00 0.0M
2022-09-29 168.01 168.01 168.01 168.01 0.0M
2022-09-28 176.00 176.80 176.00 176.80 0.0M
2022-09-26 172.50 174.99 172.00 172.00 0.0M
2022-09-22 176.00 176.00 176.00 176.00 0.0M
2022-09-21 187.80 187.80 187.00 187.00 0.0M
2022-09-20 190.00 190.00 182.50 184.52 0.0M
2022-09-15 186.01 186.01 180.00 180.00 0.0M
2022-09-13 187.36 187.36 185.79 185.79 0.0M
2022-09-12 200.00 200.00 200.00 200.00 0.0M
2022-09-09 197.60 197.60 197.60 197.60 0.0M
2022-09-07 193.90 193.90 191.50 191.50 0.0M
2022-09-01 179.00 185.00 179.00 185.00 0.0M
2022-08-31 185.02 193.00 184.50 185.00 0.0M
2022-08-30 200.00 200.00 200.00 200.00 0.0M
2022-08-29 194.40 194.40 191.00 191.00 0.0M
2022-08-26 205.00 206.50 195.79 197.00 0.0M
2022-08-25 207.00 207.00 198.10 198.10 0.0M
2022-08-24 197.00 197.00 193.62 196.00 0.0M
2022-08-23 198.41 198.41 198.41 198.41 0.0M
2022-08-22 197.00 197.00 197.00 197.00 0.0M
2022-08-19 218.59 218.59 202.01 202.01 0.0M
2022-08-18 214.00 218.60 213.90 218.59 0.0M
2022-08-17 220.00 226.00 220.00 224.99 0.0M
2022-08-16 219.29 234.70 219.29 229.43 0.0M
2022-08-15 212.00 220.00 212.00 215.89 0.0M
2022-08-12 205.71 212.10 205.71 212.10 0.0M
2022-08-11 201.59 208.20 201.59 207.00 0.0M
2022-08-10 199.00 199.00 199.00 199.00 0.0M
2022-08-09 208.01 208.01 195.00 195.00 0.0M
2022-08-08 205.00 212.40 204.81 208.50 0.0M
2022-08-05 195.00 199.00 195.00 199.00 0.0M
2022-08-03 200.00 200.00 197.01 197.01 0.0M
2022-08-02 185.00 199.98 185.00 196.00 0.0M
2022-07-29 190.00 193.50 190.00 193.00 0.0M
2022-07-28 181.00 190.00 181.00 190.00 0.0M
2022-07-27 175.00 182.00 175.00 182.00 0.0M
2022-07-26 175.00 177.00 175.00 175.00 0.0M
2022-07-22 192.00 192.00 190.02 190.02 0.0M
2022-07-21 196.79 196.79 195.19 195.19 0.0M
2022-07-20 190.51 197.99 190.51 197.99 0.0M
2022-07-19 190.51 190.51 190.51 190.51 0.0M
2022-07-18 176.00 187.59 176.00 179.21 0.0M
2022-07-14 176.00 176.00 176.00 176.00 0.0M
2022-07-13 168.00 169.20 165.00 165.00 0.0M
2022-07-11 180.00 180.00 180.00 180.00 0.0M
2022-07-06 174.60 174.60 174.60 174.60 0.0M
2022-07-05 168.00 179.22 168.00 178.88 0.0M
2022-07-04 167.00 167.00 167.00 167.00 0.0M
2022-07-01 166.77 167.71 166.77 167.71 0.0M
2022-06-30 167.00 167.00 166.50 166.73 0.0M
2022-06-28 185.00 185.00 183.00 183.00 0.0M
2022-06-24 186.00 188.00 186.00 188.00 0.0M
2022-06-21 179.34 179.34 175.00 175.00 0.0M
2022-06-16 184.00 184.00 184.00 184.00 0.0M
2022-06-15 185.00 185.00 185.00 185.00 0.0M
2022-06-14 184.51 184.51 184.51 184.51 0.0M
2022-06-13 185.00 185.00 180.20 180.20 0.0M
2022-06-10 196.01 196.01 188.40 188.80 0.1M
2022-06-09 207.00 207.00 200.00 200.00 0.0M
2022-06-08 205.01 207.66 205.01 207.66 0.0M
2022-06-07 211.00 211.00 211.00 211.00 0.0M
2022-06-06 211.00 212.00 211.00 211.00 0.0M
2022-06-02 217.99 217.99 211.00 211.00 0.0M
2022-06-01 217.59 217.99 207.41 217.99 0.0M
2022-05-31 213.20 220.20 213.20 217.60 0.0M
2022-05-27 211.70 228.00 205.00 228.00 0.0M
2022-05-26 220.00 227.00 220.00 227.00 0.0M
2022-05-25 204.25 210.00 203.00 210.00 0.0M
2022-05-24 193.70 193.70 190.00 190.00 0.0M
2022-05-23 209.00 210.00 208.00 210.00 0.0M
2022-05-20 215.00 215.00 210.00 210.00 0.0M
2022-05-19 230.00 230.00 230.00 230.00 0.0M
2022-05-18 240.00 240.00 230.00 231.00 0.0M
2022-05-17 255.00 256.00 255.00 256.00 0.0M
2022-05-16 243.00 243.00 230.00 230.00 0.0M
2022-05-13 235.85 240.00 235.85 240.00 0.0M
2022-05-12 242.90 242.90 235.85 235.85 0.0M
2022-05-10 250.00 250.00 243.00 243.00 0.0M
2022-05-09 260.00 260.00 260.00 260.00 0.1M
2022-05-04 268.85 270.00 268.85 270.00 0.0M
2022-05-03 250.00 270.00 250.00 266.00 0.0M
2022-04-28 265.00 265.00 265.00 265.00 0.0M
2022-04-27 255.00 256.00 255.00 256.00 0.0M
2022-04-26 254.99 255.00 254.99 255.00 0.0M
2022-04-25 243.00 246.66 240.27 246.66 0.0M
2022-04-22 262.00 262.00 232.00 236.66 0.0M
2022-04-19 292.00 297.67 292.00 297.67 0.0M
2022-04-18 283.00 291.00 283.00 284.73 0.0M
2022-04-13 287.00 295.01 287.00 291.00 0.0M
2022-04-12 285.00 285.00 272.00 272.00 0.0M
2022-04-11 277.30 277.30 271.01 271.01 0.0M
2022-04-08 265.00 267.90 265.00 267.90 0.0M
2022-04-07 259.01 266.40 259.01 266.40 0.0M
2022-04-06 265.00 266.98 260.00 266.98 0.0M
2022-04-05 278.00 278.00 274.00 274.20 0.0M
2022-04-04 272.00 280.00 272.00 278.00 0.0M
2022-04-01 275.00 277.19 268.00 268.00 0.0M
2022-03-31 285.00 285.00 280.00 280.00 0.0M
2022-03-29 286.00 299.00 286.00 296.94 0.0M
2022-03-28 285.00 292.00 285.00 292.00 0.0M
2022-03-25 280.00 280.00 280.00 280.00 0.0M
2022-03-24 285.90 285.90 282.60 282.60 0.0M
2022-03-23 294.00 294.00 284.99 285.01 0.0M
2022-03-22 302.00 302.00 298.00 298.00 0.0M
2022-03-18 314.99 314.99 308.01 312.00 0.0M
2022-03-17 306.81 310.00 306.81 310.00 0.0M
2022-03-16 318.00 318.00 312.01 318.00 0.0M
2022-03-15 291.47 303.00 291.47 303.00 0.0M
2022-03-14 284.01 291.47 284.01 291.47 0.0M
2022-03-11 293.00 295.00 293.00 294.00 0.0M
2022-03-10 294.00 297.41 292.00 297.41 0.0M
2022-03-09 308.00 309.87 297.59 300.59 0.0M
2022-03-08 318.60 321.20 308.00 308.00 0.0M
2022-03-07 314.62 317.60 302.50 302.60 0.0M
2022-03-04 313.51 335.00 287.60 298.67 0.0M
2022-03-03 300.00 300.00 290.00 292.81 0.0M
2022-03-02 300.00 301.00 300.00 300.99 0.0M
2022-03-01 290.00 290.00 283.72 284.00 0.0M
2022-02-28 294.80 300.00 294.80 300.00 0.0M
2022-02-25 295.00 299.00 295.00 299.00 0.0M
2022-02-24 270.01 296.00 270.01 296.00 0.0M
2022-02-23 275.00 276.00 275.00 275.00 0.0M
2022-02-22 298.14 298.14 287.00 290.00 0.0M
2022-02-18 305.00 305.00 295.00 298.14 0.0M
2022-02-17 309.99 309.99 295.00 295.00 0.0M
2022-02-16 320.00 320.00 310.50 312.71 0.0M
2022-02-15 310.00 319.99 310.00 319.99 0.0M
2022-02-14 327.61 327.61 315.25 315.54 0.0M
2022-02-11 336.50 337.00 326.01 327.61 0.0M
2022-02-09 352.02 362.49 352.02 362.48 0.0M
2022-02-08 354.00 354.00 354.00 354.00 0.0M
2022-02-04 349.00 352.00 349.00 352.00 0.0M
2022-02-03 355.00 355.00 355.00 355.00 0.0M
2022-02-02 375.00 375.00 375.00 375.00 0.0M
2022-02-01 375.00 375.00 375.00 375.00 0.0M
2022-01-31 370.00 370.00 365.00 365.00 0.0M
2022-01-28 358.00 358.00 357.01 357.01 0.0M
2022-01-27 360.01 370.00 358.00 358.00 0.0M
2022-01-26 370.99 363.01 360.00 360.00 0.0M
2022-01-25 355.54 355.54 351.00 351.00 0.0M
2022-01-24 320.00 348.00 319.00 348.00 0.0M
2022-01-21 328.00 332.79 320.37 321.03 0.0M
2022-01-20 340.00 348.29 330.00 330.00 0.0M
2022-01-19 348.20 350.00 345.01 345.80 0.0M
2022-01-18 366.00 366.00 345.00 348.00 0.0M
2022-01-14 375.00 375.00 364.00 364.33 0.0M
2022-01-13 378.50 388.58 375.00 375.00 0.0M
2022-01-12 372.38 372.38 362.49 363.00 0.0M
2022-01-11 372.39 372.39 372.39 372.39 0.0M
2022-01-10 366.33 366.33 340.01 352.68 0.0M
2022-01-07 374.20 377.99 363.25 363.41 0.0M
2022-01-06 363.01 366.45 363.01 366.45 0.0M
2022-01-05 386.00 386.97 380.00 380.00 0.0M
2022-01-04 380.99 386.98 378.00 385.00 0.0M
2022-01-03 380.00 387.80 378.03 381.99 0.0M