GCC SAB de CV (GCC)

GCC
🏛️ メキシコ →
174.64
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
2021-12-31 155.50 160.00 155.01 158.45 0.1M
2021-12-30 156.61 158.48 154.85 155.47 0.1M
2021-12-29 155.58 156.89 154.55 156.46 0.1M
2021-12-28 159.19 161.50 154.73 155.57 0.1M
2021-12-27 161.50 162.17 155.95 158.13 0.1M
2021-12-24 154.00 162.48 154.00 161.53 0.0M
2021-12-23 151.59 156.64 151.59 155.68 0.1M
2021-12-22 149.69 153.67 149.69 152.99 0.1M
2021-12-21 152.33 153.09 150.23 151.77 0.2M
2021-12-20 155.95 155.95 148.69 150.95 0.9M
2021-12-17 151.19 166.00 149.70 158.12 0.3M
2021-12-16 151.98 152.73 149.24 151.87 0.3M
2021-12-15 147.51 155.89 147.45 150.50 0.6M
2021-12-14 148.34 151.95 147.69 148.38 0.1M
2021-12-13 150.34 150.87 147.09 148.37 0.1M
2021-12-10 151.01 152.93 150.20 152.13 0.1M
2021-12-09 151.26 154.00 150.18 152.98 0.2M
2021-12-08 151.14 153.51 149.55 152.83 0.3M
2021-12-07 151.45 153.30 149.17 152.57 0.2M
2021-12-06 151.60 154.00 145.60 150.36 0.5M
2021-12-03 153.60 155.94 151.52 153.07 0.2M
2021-12-02 153.96 155.39 151.20 154.11 0.1M
2021-12-01 149.85 155.19 149.02 153.84 0.3M
2021-11-30 151.26 152.32 148.50 149.51 1.4M
2021-11-29 152.50 152.87 147.34 152.35 0.3M
2021-11-26 148.01 148.40 143.68 147.84 0.1M
2021-11-25 146.00 149.25 145.59 148.41 0.0M
2021-11-24 149.51 149.51 145.35 147.73 0.3M
2021-11-23 145.67 149.99 143.24 149.21 0.3M
2021-11-22 144.66 147.07 143.50 145.41 0.4M
2021-11-19 142.10 144.03 139.30 143.94 0.9M
2021-11-18 146.87 146.87 140.41 141.94 2.5M
2021-11-17 148.31 148.31 144.33 146.05 0.4M
2021-11-16 151.66 152.50 148.92 149.55 0.4M
2021-11-12 155.56 155.75 150.22 152.70 0.4M
2021-11-11 151.60 155.75 151.60 154.71 0.5M
2021-11-10 152.20 154.35 150.09 152.65 0.5M
2021-11-09 154.35 156.53 150.35 154.29 0.6M
2021-11-08 150.56 154.96 148.90 154.26 1.6M
2021-11-05 150.59 150.59 143.23 147.79 0.7M
2021-11-04 153.69 153.70 149.56 150.72 0.2M
2021-11-03 154.89 154.89 152.51 153.89 0.2M
2021-11-01 154.53 154.53 150.94 152.40 0.1M
2021-10-29 151.64 154.99 149.26 153.15 0.4M
2021-10-28 154.98 155.01 151.69 152.21 0.1M
2021-10-27 151.42 154.99 151.42 153.97 0.3M
2021-10-26 153.45 154.73 151.22 153.49 0.2M
2021-10-25 153.26 156.01 149.98 151.47 0.2M
2021-10-22 158.15 158.15 150.13 152.99 0.8M
2021-10-21 152.48 162.30 152.00 158.79 0.7M
2021-10-20 151.00 155.70 150.83 154.10 0.4M
2021-10-19 150.51 152.03 148.51 150.95 0.5M
2021-10-18 152.68 156.22 151.55 152.14 0.1M
2021-10-15 151.00 157.31 150.26 154.74 0.2M
2021-10-14 152.42 153.95 148.09 150.48 0.3M
2021-10-13 154.05 155.47 152.23 153.17 0.1M
2021-10-12 152.29 155.75 151.62 153.44 0.2M
2021-10-11 149.05 153.57 149.05 152.42 0.1M
2021-10-08 148.00 149.74 147.01 148.94 0.3M
2021-10-07 150.11 150.66 146.80 149.92 0.5M
2021-10-06 148.32 151.00 146.86 150.51 0.3M
2021-10-05 151.21 152.12 147.61 149.30 0.4M
2021-10-04 153.03 153.03 150.36 152.22 0.3M
2021-10-01 152.94 153.96 150.63 153.17 0.3M
2021-09-30 156.22 156.22 152.31 154.65 0.4M
2021-09-29 152.59 156.76 150.35 155.10 0.8M
2021-09-28 154.50 154.50 151.19 153.16 0.6M
2021-09-27 147.45 155.97 147.29 154.11 0.5M
2021-09-24 150.57 150.91 146.00 148.87 0.6M
2021-09-23 149.80 151.56 147.99 150.80 0.6M
2021-09-22 146.02 149.70 144.45 148.82 0.7M
2021-09-21 146.34 147.91 144.39 145.44 0.2M
2021-09-20 149.55 149.55 144.27 146.52 1.0M
2021-09-17 154.96 155.78 148.86 150.27 1.2M
2021-09-15 155.58 156.49 153.48 154.75 0.2M
2021-09-14 156.29 156.97 153.10 154.68 0.3M
2021-09-13 156.68 157.50 153.05 155.59 0.3M
2021-09-10 157.15 157.15 154.29 155.76 0.3M
2021-09-09 156.00 158.90 154.30 157.19 0.4M
2021-09-08 158.99 158.99 155.26 156.54 0.5M
2021-09-07 159.69 160.30 158.24 159.00 0.3M
2021-09-06 159.08 160.57 158.57 159.48 0.0M
2021-09-03 159.00 160.69 156.28 158.28 0.2M
2021-09-02 161.32 163.49 157.82 158.59 0.2M
2021-09-01 162.12 162.12 160.56 161.06 0.2M
2021-08-31 164.92 165.07 160.63 162.03 0.3M
2021-08-30 164.44 165.61 162.17 164.66 0.1M
2021-08-27 167.07 168.75 163.56 164.23 0.2M
2021-08-26 169.75 170.00 163.30 166.28 0.3M
2021-08-25 168.30 169.90 167.42 169.44 0.3M
2021-08-24 167.09 168.52 166.24 167.12 0.2M
2021-08-23 165.32 167.49 165.32 166.90 0.4M
2021-08-20 163.23 165.60 163.23 164.59 0.1M
2021-08-19 163.56 165.22 161.55 162.60 0.2M
2021-08-18 164.43 168.15 163.58 164.00 0.3M
2021-08-17 162.99 165.80 161.32 164.50 0.7M
2021-08-16 161.41 163.42 161.09 161.72 0.3M
2021-08-13 165.00 165.00 158.96 161.63 0.3M
2021-08-12 167.84 168.72 164.08 164.58 0.2M
2021-08-11 169.00 170.00 168.00 168.96 0.3M
2021-08-10 166.50 169.75 164.34 168.01 0.3M
2021-08-09 165.58 167.50 164.07 166.38 0.2M
2021-08-06 165.00 167.49 164.56 165.35 0.2M
2021-08-05 167.03 167.99 163.56 164.63 0.2M
2021-08-04 163.19 165.75 163.19 165.09 0.1M
2021-08-03 162.12 165.51 162.12 164.18 0.2M
2021-08-02 162.13 165.50 161.51 163.41 0.3M
2021-07-30 163.50 166.30 159.16 161.89 0.4M
2021-07-29 160.00 162.86 157.15 162.21 0.2M
2021-07-28 163.30 163.30 156.18 160.63 0.3M
2021-07-27 158.38 165.00 158.38 160.63 0.4M
2021-07-26 156.48 160.99 156.48 159.76 0.2M
2021-07-23 158.01 159.65 155.96 156.35 0.1M
2021-07-22 154.00 162.23 154.00 159.87 0.3M
2021-07-21 155.71 156.89 150.99 153.82 0.2M
2021-07-20 154.00 155.83 153.54 154.28 0.1M
2021-07-19 151.00 153.88 147.52 152.83 0.2M
2021-07-16 157.89 157.89 150.88 151.41 0.3M
2021-07-15 154.78 155.62 152.57 155.03 0.3M
2021-07-14 155.54 156.20 151.99 154.40 0.5M
2021-07-13 160.82 160.84 155.00 155.92 0.4M
2021-07-12 158.27 161.15 156.34 159.73 0.3M
2021-07-09 159.70 161.10 158.25 160.13 0.1M
2021-07-08 158.99 164.77 156.71 159.67 0.6M
2021-07-07 161.69 164.24 158.10 160.71 0.5M
2021-07-06 159.63 161.47 156.51 160.88 0.2M
2021-07-05 159.99 161.39 158.01 160.80 0.2M
2021-07-02 161.33 161.92 159.74 160.26 0.4M
2021-07-01 161.08 164.05 160.70 161.89 0.2M
2021-06-30 155.17 161.46 155.17 160.95 0.3M
2021-06-29 156.94 157.15 153.70 156.98 0.3M
2021-06-28 156.19 159.00 155.01 156.91 0.2M
2021-06-25 156.01 156.64 154.12 155.95 0.4M
2021-06-24 149.16 170.00 148.06 156.18 0.8M
2021-06-23 149.43 152.44 147.70 150.75 0.8M
2021-06-22 149.96 150.08 146.55 149.65 0.6M
2021-06-21 147.99 150.68 147.99 149.81 0.8M
2021-06-18 148.32 148.98 143.17 148.13 2.6M
2021-06-17 153.10 153.10 147.12 148.54 0.5M
2021-06-16 152.53 153.21 150.52 152.36 0.3M
2021-06-15 154.65 154.65 150.80 152.09 0.2M
2021-06-14 153.15 155.51 151.37 153.59 0.3M
2021-06-11 152.30 155.00 150.35 153.20 0.2M
2021-06-10 152.59 154.62 150.50 151.73 0.3M
2021-06-09 154.01 154.38 150.90 152.12 0.4M
2021-06-08 155.50 156.67 154.67 155.26 0.1M
2021-06-07 152.87 160.49 152.00 155.49 0.3M
2021-06-04 150.99 153.26 148.15 151.97 0.3M
2021-06-03 151.65 152.73 147.76 150.94 0.3M
2021-06-02 153.50 153.89 146.04 150.06 0.5M
2021-06-01 147.55 155.00 146.89 153.29 0.3M
2021-05-31 144.92 150.34 144.92 147.55 0.3M
2021-05-28 146.30 146.30 143.65 145.87 1.5M
2021-05-27 146.98 148.00 143.43 145.27 1.0M
2021-05-26 145.26 148.00 143.57 146.58 0.4M
2021-05-25 145.40 147.88 143.85 145.98 0.3M
2021-05-24 146.78 146.78 143.00 145.19 0.2M
2021-05-21 147.89 147.89 143.13 145.73 0.8M
2021-05-20 146.68 147.84 144.02 146.50 0.3M
2021-05-19 145.08 149.90 144.05 146.12 0.3M
2021-05-18 143.95 145.49 142.89 144.90 0.3M
2021-05-17 143.53 143.77 141.38 143.03 0.1M
2021-05-14 145.99 145.99 141.00 143.19 0.2M
2021-05-13 145.18 145.18 141.26 144.56 1.4M
2021-05-12 144.37 144.50 141.60 143.62 0.2M
2021-05-11 144.99 145.03 143.00 143.69 0.7M
2021-05-10 143.08 148.00 141.82 144.51 1.6M
2021-05-07 143.23 145.00 142.24 143.21 1.9M
2021-05-06 143.33 144.43 140.26 142.16 0.7M
2021-05-05 142.50 143.00 141.08 142.01 0.6M
2021-05-04 145.80 145.80 139.72 142.20 0.1M
2021-05-03 144.54 145.49 143.35 145.17 0.4M
2021-04-30 144.50 144.94 141.99 143.94 0.1M
2021-04-29 143.79 144.46 143.13 143.62 0.4M
2021-04-28 142.00 145.50 141.58 142.98 0.2M
2021-04-27 143.16 143.16 140.42 141.00 0.4M
2021-04-26 141.05 143.16 140.00 141.98 0.4M
2021-04-23 143.00 144.00 140.06 140.98 0.2M
2021-04-22 142.22 143.32 140.86 142.58 0.1M
2021-04-21 140.84 142.00 139.54 141.52 0.1M
2021-04-20 138.41 142.88 136.65 141.41 0.3M
2021-04-19 138.49 140.81 137.21 139.23 0.4M
2021-04-16 139.51 140.87 136.35 137.18 0.2M
2021-04-15 138.54 141.49 137.51 138.93 0.2M
2021-04-14 138.98 139.89 137.86 138.24 0.1M
2021-04-13 138.48 139.08 137.72 138.60 0.1M
2021-04-12 137.70 139.35 137.02 137.56 0.0M
2021-04-09 137.66 140.49 136.15 138.44 0.2M
2021-04-08 140.98 140.98 135.66 137.45 0.6M
2021-04-07 139.51 141.25 139.25 139.73 0.1M
2021-04-06 140.03 141.69 140.03 140.59 0.1M
2021-04-05 143.28 143.80 140.09 141.81 0.2M
2021-03-31 144.22 146.49 138.59 141.86 0.4M
2021-03-30 141.64 144.97 141.01 144.13 0.2M
2021-03-29 140.56 143.97 138.98 141.64 0.3M
2021-03-26 141.98 141.98 138.11 139.44 0.1M
2021-03-25 139.06 143.83 139.06 140.76 0.3M
2021-03-24 140.62 142.00 140.36 140.90 0.2M
2021-03-23 138.01 144.94 136.31 140.03 0.2M
2021-03-22 143.86 143.86 139.32 141.35 0.1M
2021-03-19 145.00 146.50 140.00 140.56 2.1M
2021-03-18 142.73 145.04 141.09 141.86 0.4M
2021-03-17 145.00 146.06 143.11 144.22 0.3M
2021-03-16 144.56 145.48 142.10 145.07 0.3M
2021-03-12 143.98 143.98 139.59 142.54 0.3M
2021-03-11 144.44 147.27 141.62 144.35 0.4M
2021-03-10 143.41 149.98 141.29 143.47 0.2M
2021-03-09 142.33 146.06 142.33 143.25 0.3M
2021-03-08 136.28 150.18 136.15 141.96 0.2M
2021-03-05 138.83 138.87 134.52 137.80 0.3M
2021-03-04 135.01 138.29 134.95 136.43 1.0M
2021-03-03 133.97 136.57 132.07 134.54 0.3M
2021-03-02 131.58 132.60 129.40 131.48 0.6M
2021-03-01 132.66 136.81 130.19 131.97 0.5M
2021-02-26 130.77 132.31 128.14 130.81 0.3M
2021-02-25 133.98 135.96 130.05 132.32 0.3M
2021-02-24 130.21 134.00 128.44 133.48 1.1M
2021-02-23 122.80 130.00 122.80 129.93 0.5M
2021-02-22 126.92 127.19 121.70 123.19 0.4M
2021-02-19 129.49 130.28 126.16 126.44 0.4M
2021-02-18 127.89 131.37 127.02 128.28 0.2M
2021-02-17 128.75 130.60 127.12 127.93 0.7M
2021-02-16 130.90 130.90 127.88 128.63 0.2M
2021-02-15 127.52 131.94 125.01 130.07 0.1M
2021-02-12 125.95 131.01 125.85 129.24 1.4M
2021-02-11 126.99 129.13 126.68 127.97 0.5M
2021-02-10 128.66 129.49 124.99 126.11 0.2M
2021-02-09 128.47 129.73 127.51 128.43 0.5M
2021-02-08 129.16 129.72 127.17 128.15 0.4M
2021-02-05 130.77 131.62 128.28 128.84 0.1M
2021-02-04 131.42 131.43 128.47 130.04 0.4M
2021-02-03 128.67 130.00 127.50 128.98 0.5M
2021-02-02 131.95 133.18 126.11 128.35 0.5M
2021-01-29 129.13 131.98 124.94 130.42 0.5M
2021-01-28 131.07 132.55 128.00 131.58 0.3M
2021-01-27 125.65 131.57 123.01 128.99 0.8M
2021-01-26 129.26 129.26 124.01 126.29 0.9M
2021-01-25 130.46 131.86 126.72 129.25 0.2M
2021-01-22 127.71 129.96 126.37 129.34 0.3M
2021-01-21 131.49 134.00 129.52 130.21 0.2M
2021-01-20 128.54 134.00 127.60 130.22 0.4M
2021-01-19 128.40 132.00 126.05 131.19 0.2M
2021-01-18 128.53 129.10 125.06 128.89 0.2M
2021-01-15 127.00 130.99 125.38 129.39 0.3M
2021-01-14 124.00 130.05 123.01 129.37 0.6M
2021-01-13 126.50 127.50 121.42 126.49 0.4M
2021-01-12 126.00 128.46 124.33 127.94 0.5M
2021-01-11 125.00 127.65 124.04 125.07 0.2M
2021-01-08 125.00 131.00 124.50 128.34 0.3M
2021-01-07 121.84 127.48 120.45 124.59 0.5M
2021-01-06 121.50 124.00 117.04 120.68 0.7M
2021-01-05 120.01 120.50 116.30 119.66 0.5M
2021-01-04 120.68 122.00 117.99 119.38 0.2M