Kimberly-Clark de Mexico A (KIMBERA)

KIMBERA
🏛️ メキシコ →
37.01
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
2022-12-30 33.99 34.00 32.54 33.07 2.9M
2022-12-29 33.90 34.60 33.60 33.81 2.6M
2022-12-28 33.82 34.02 33.52 33.82 2.2M
2022-12-27 33.75 34.39 33.75 33.97 1.4M
2022-12-26 33.85 34.25 33.79 34.00 0.2M
2022-12-23 33.25 34.10 33.10 33.99 1.1M
2022-12-22 33.81 33.87 33.50 33.75 2.0M
2022-12-21 33.75 33.92 33.48 33.75 2.4M
2022-12-20 33.31 33.84 33.20 33.74 2.7M
2022-12-19 32.65 33.98 32.57 33.37 2.6M
2022-12-16 33.44 33.61 32.32 32.56 6.2M
2022-12-15 34.12 34.38 33.26 33.44 4.5M
2022-12-14 33.95 34.85 33.94 34.21 6.4M
2022-12-13 33.02 34.41 33.00 34.07 9.9M
2022-12-09 33.23 33.52 32.86 32.97 4.3M
2022-12-08 33.64 33.88 33.10 33.31 2.0M
2022-12-07 33.77 34.12 33.42 33.66 4.2M
2022-12-06 33.39 34.16 33.11 33.92 2.9M
2022-12-05 32.90 33.65 32.59 33.54 1.8M
2022-12-02 32.66 33.48 32.55 32.95 7.0M
2022-12-01 32.77 33.18 32.39 32.90 9.1M
2022-11-30 32.62 33.23 32.17 32.80 13.4M
2022-11-29 33.22 33.61 32.56 32.67 3.2M
2022-11-28 32.48 33.76 32.48 33.41 4.2M
2022-11-25 33.22 33.22 32.39 32.84 1.9M
2022-11-24 33.04 33.29 32.95 33.18 0.4M
2022-11-23 32.74 33.37 32.74 33.20 2.5M
2022-11-22 32.86 33.32 32.33 32.60 4.4M
2022-11-18 32.25 33.00 32.19 32.91 1.8M
2022-11-17 33.08 33.29 31.84 32.12 2.7M
2022-11-16 33.43 33.47 32.68 33.14 2.7M
2022-11-15 33.50 33.50 32.71 33.28 3.1M
2022-11-14 33.35 33.63 32.93 33.17 2.1M
2022-11-11 32.33 33.58 32.27 33.46 3.3M
2022-11-10 32.10 32.68 31.79 32.50 1.8M
2022-11-09 31.80 32.10 31.56 31.67 3.8M
2022-11-08 31.75 32.00 31.20 31.83 2.7M
2022-11-07 31.25 32.12 31.19 31.73 2.7M
2022-11-04 31.61 31.61 30.67 31.25 3.2M
2022-11-03 31.51 31.82 30.35 31.47 4.0M
2022-11-01 31.28 32.35 31.24 31.53 6.2M
2022-10-31 30.84 31.41 30.64 31.26 3.8M
2022-10-28 30.61 31.05 30.06 30.88 3.9M
2022-10-27 29.52 30.79 29.36 30.70 6.2M
2022-10-26 29.75 30.19 29.33 29.47 3.1M
2022-10-25 28.77 30.05 28.47 29.97 4.7M
2022-10-24 28.19 29.00 28.17 28.77 4.1M
2022-10-21 26.84 28.61 26.67 28.19 4.9M
2022-10-20 26.58 27.30 26.18 26.46 18.1M
2022-10-19 26.74 26.83 26.25 26.56 3.3M
2022-10-18 26.65 26.88 26.26 26.78 3.8M
2022-10-17 25.93 26.93 25.93 26.44 4.9M
2022-10-14 25.92 26.45 25.86 25.92 4.3M
2022-10-13 26.15 26.51 25.23 25.63 7.1M
2022-10-12 26.31 26.50 26.16 26.24 2.2M
2022-10-11 26.27 26.68 26.00 26.33 2.4M
2022-10-10 25.91 26.42 25.80 26.20 4.0M
2022-10-07 26.85 26.85 25.88 25.99 3.6M
2022-10-06 26.54 27.72 26.54 26.94 10.0M
2022-10-05 26.07 26.68 26.07 26.50 2.8M
2022-10-04 26.56 26.56 26.00 26.14 20.4M
2022-10-03 26.91 27.19 26.48 26.57 11.4M
2022-09-30 26.48 27.04 26.33 26.91 9.2M
2022-09-29 26.46 27.19 26.31 26.64 4.6M
2022-09-28 26.40 26.96 26.29 26.55 2.9M
2022-09-27 26.14 26.73 26.00 26.42 1.6M
2022-09-26 26.63 26.67 25.82 26.08 1.5M
2022-09-23 26.11 26.72 25.75 26.54 6.9M
2022-09-22 27.02 27.14 25.99 26.13 5.8M
2022-09-21 27.31 27.56 26.94 27.04 8.4M
2022-09-20 27.87 28.14 27.23 27.29 3.2M
2022-09-19 27.59 28.11 26.94 27.81 12.8M
2022-09-15 28.31 28.45 27.44 27.60 10.0M
2022-09-14 28.63 29.06 28.25 28.34 2.4M
2022-09-13 28.86 29.31 28.40 28.58 2.1M
2022-09-12 28.36 29.48 28.36 29.06 2.2M
2022-09-09 28.00 28.68 28.00 28.34 2.7M
2022-09-08 27.96 28.43 27.64 27.98 3.5M
2022-09-07 27.84 28.35 27.51 28.16 3.7M
2022-09-06 27.78 27.98 27.51 27.82 3.2M
2022-09-05 27.81 28.43 27.54 27.87 0.2M
2022-09-02 27.89 28.54 27.62 28.28 3.8M
2022-09-01 27.14 27.90 26.94 27.42 3.9M
2022-08-31 27.79 28.00 27.18 27.29 11.2M
2022-08-30 28.27 28.31 27.55 27.67 2.2M
2022-08-29 29.18 29.18 28.11 28.22 2.1M
2022-08-26 29.84 30.04 29.10 29.49 5.5M
2022-08-25 30.59 30.76 29.26 29.90 13.7M
2022-08-24 30.47 30.73 30.15 30.68 6.9M
2022-08-23 30.21 30.62 29.67 30.47 2.7M
2022-08-22 29.99 30.67 29.67 30.38 6.9M
2022-08-19 29.50 30.45 29.49 30.07 4.8M
2022-08-18 28.98 29.89 28.90 29.65 6.8M
2022-08-17 28.55 29.16 28.45 28.98 4.7M
2022-08-16 27.64 28.79 27.64 28.59 9.2M
2022-08-15 27.78 28.06 27.28 27.45 6.5M
2022-08-12 27.93 28.12 27.60 27.66 3.1M
2022-08-11 28.00 28.14 27.45 27.89 18.6M
2022-08-10 27.95 28.43 27.67 27.80 5.2M
2022-08-09 27.53 28.03 27.53 27.98 6.0M
2022-08-08 28.05 28.58 27.75 27.90 5.9M
2022-08-05 27.95 28.46 27.83 28.06 4.3M
2022-08-04 28.52 29.30 28.02 28.21 3.0M
2022-08-03 28.82 29.20 28.35 28.52 5.0M
2022-08-02 29.34 29.58 28.26 28.87 2.9M
2022-08-01 29.81 30.91 28.99 29.24 3.0M
2022-07-29 29.04 30.18 29.04 30.02 8.6M
2022-07-28 28.93 29.71 28.55 29.30 4.4M
2022-07-27 29.03 29.05 28.39 28.90 3.9M
2022-07-26 28.86 29.23 28.43 28.87 4.5M
2022-07-25 29.43 29.65 28.49 28.87 2.7M
2022-07-22 28.84 29.84 28.60 29.58 4.7M
2022-07-21 29.17 29.27 28.24 28.95 3.4M
2022-07-20 28.36 29.50 28.29 29.13 3.1M
2022-07-19 28.70 29.39 27.83 28.44 3.7M
2022-07-18 28.25 29.04 27.89 28.51 2.5M
2022-07-15 27.60 28.45 27.47 28.30 6.2M
2022-07-14 27.37 28.25 27.27 27.71 4.9M
2022-07-13 25.90 27.59 25.90 27.41 9.6M
2022-07-12 26.07 26.38 26.07 26.12 7.2M
2022-07-11 26.50 26.50 25.88 26.00 3.5M
2022-07-08 26.98 26.98 26.36 26.41 2.2M
2022-07-07 26.90 27.58 26.70 27.12 7.4M
2022-07-06 26.19 26.95 25.88 26.84 5.2M
2022-07-05 26.76 27.00 25.62 25.83 5.5M
2022-07-04 26.51 27.02 26.51 26.80 0.5M
2022-07-01 27.24 27.68 26.41 26.76 1.2M
2022-06-30 27.50 27.72 27.05 27.23 6.2M
2022-06-29 27.21 27.80 27.10 27.50 3.0M
2022-06-28 28.02 28.04 27.06 27.37 8.2M
2022-06-27 27.50 28.30 27.17 27.81 5.3M
2022-06-24 27.13 27.89 27.10 27.64 3.6M
2022-06-23 27.54 27.70 26.89 27.07 12.3M
2022-06-22 26.62 27.73 26.48 27.51 3.3M
2022-06-21 25.79 27.10 25.79 26.74 5.5M
2022-06-20 25.72 26.01 25.59 25.91 2.6M
2022-06-17 26.10 26.61 25.38 25.73 22.1M
2022-06-16 27.01 27.01 25.88 26.24 6.7M
2022-06-15 27.53 27.71 27.01 27.15 2.6M
2022-06-14 28.44 28.44 27.15 27.37 8.7M
2022-06-13 28.64 28.64 27.00 27.20 5.5M
2022-06-10 29.49 29.49 28.65 28.83 2.1M
2022-06-09 29.83 29.83 29.03 29.33 2.4M
2022-06-08 28.55 30.22 28.33 29.95 4.1M
2022-06-07 27.80 28.98 27.45 28.70 3.1M
2022-06-06 28.67 28.67 27.95 28.20 1.6M
2022-06-03 27.86 29.10 27.86 28.67 1.9M
2022-06-02 28.80 28.82 27.85 28.02 1.8M
2022-06-01 30.14 30.14 28.53 28.80 4.5M
2022-05-31 29.34 30.71 28.85 30.47 16.6M
2022-05-30 29.01 29.84 28.95 29.61 2.3M
2022-05-27 29.17 29.46 29.01 29.28 1.7M
2022-05-26 29.21 29.40 29.18 29.34 0.9M
2022-05-25 29.37 29.69 29.11 29.36 2.0M
2022-05-24 28.59 29.72 28.59 29.59 5.0M
2022-05-23 28.92 29.29 28.53 28.78 2.9M
2022-05-20 28.99 29.07 28.46 28.82 3.4M
2022-05-19 28.88 29.07 28.27 28.84 5.8M
2022-05-18 28.41 29.18 28.29 29.05 6.4M
2022-05-17 28.27 29.00 28.27 28.40 2.6M
2022-05-16 28.27 28.56 27.77 28.41 2.6M
2022-05-13 28.95 28.95 28.12 28.30 2.5M
2022-05-12 28.53 29.41 28.20 28.66 5.6M
2022-05-11 27.87 29.06 27.25 28.68 5.0M
2022-05-10 27.51 28.44 27.18 27.89 6.4M
2022-05-09 26.97 27.94 26.53 27.55 3.3M
2022-05-06 27.33 28.00 26.88 27.01 2.8M
2022-05-05 27.26 27.78 27.05 27.40 2.3M
2022-05-04 27.42 28.35 26.99 27.36 5.0M
2022-05-03 28.75 28.76 27.21 27.50 3.6M
2022-05-02 28.35 28.99 28.35 28.83 2.5M
2022-04-29 29.51 29.55 28.29 28.49 9.5M
2022-04-28 29.98 30.00 28.88 29.64 9.9M
2022-04-27 29.50 29.98 28.91 29.79 8.0M
2022-04-26 29.15 29.65 29.10 29.42 7.0M
2022-04-25 29.15 29.44 28.97 29.11 5.6M
2022-04-22 28.40 29.14 28.24 29.08 2.3M
2022-04-21 28.49 28.58 28.06 28.41 3.5M
2022-04-20 28.76 28.91 27.92 28.40 5.4M
2022-04-19 28.90 29.00 28.34 28.76 5.1M
2022-04-18 28.40 29.05 28.29 28.82 2.9M
2022-04-13 27.92 28.60 27.92 28.40 3.3M
2022-04-12 27.99 28.22 27.46 27.99 5.3M
2022-04-11 28.05 28.45 27.59 27.91 2.6M
2022-04-08 27.17 28.26 27.17 28.09 2.8M
2022-04-07 27.16 27.42 27.09 27.30 2.8M
2022-04-06 27.51 27.66 26.92 27.28 5.8M
2022-04-05 27.83 28.00 27.33 27.64 2.2M
2022-04-04 28.41 28.50 27.83 28.31 2.3M
2022-04-01 28.06 28.50 27.79 28.49 6.9M
2022-03-31 27.52 28.17 27.45 27.98 8.0M
2022-03-30 27.18 27.65 27.12 27.49 11.9M
2022-03-29 26.26 27.44 26.26 27.29 7.1M
2022-03-28 26.31 26.39 26.08 26.23 2.6M
2022-03-25 25.98 26.22 25.74 26.18 5.4M
2022-03-24 26.00 26.12 25.60 25.86 3.1M
2022-03-23 26.47 26.47 25.90 25.99 5.8M
2022-03-22 26.32 26.85 25.94 26.49 4.0M
2022-03-18 26.85 26.92 26.01 26.14 22.6M
2022-03-17 25.68 27.17 25.55 27.00 12.1M
2022-03-16 25.77 26.26 25.51 25.61 6.5M
2022-03-15 26.58 26.80 25.55 25.64 10.3M
2022-03-14 27.30 27.30 26.40 26.52 5.7M
2022-03-11 27.80 27.87 26.76 26.92 6.5M
2022-03-10 28.59 28.59 27.56 27.70 3.8M
2022-03-09 28.58 28.88 28.31 28.49 3.6M
2022-03-08 28.45 28.75 28.00 28.29 3.8M
2022-03-07 29.38 29.38 28.09 28.34 5.9M
2022-03-04 30.72 30.77 28.78 29.42 10.0M
2022-03-03 29.85 31.06 29.51 30.77 5.5M
2022-03-02 28.84 30.17 28.64 30.02 4.3M
2022-03-01 28.88 29.09 28.25 28.80 3.5M
2022-02-28 28.39 28.94 28.08 28.74 4.7M
2022-02-25 28.41 28.77 28.03 28.43 3.1M
2022-02-24 28.87 29.00 28.21 28.40 8.8M
2022-02-23 30.31 30.31 28.82 29.14 3.7M
2022-02-22 30.14 30.85 29.79 30.33 2.7M
2022-02-21 30.44 30.45 29.73 29.88 0.1M
2022-02-18 30.20 30.27 30.00 30.19 1.9M
2022-02-17 30.33 30.57 30.02 30.16 2.1M
2022-02-16 30.58 30.81 30.22 30.38 2.7M
2022-02-15 30.42 31.03 30.02 30.68 3.0M
2022-02-14 30.59 30.96 29.98 30.24 2.9M
2022-02-11 31.18 31.30 30.62 30.71 1.7M
2022-02-10 31.45 31.95 30.95 31.10 2.2M
2022-02-09 30.50 31.76 30.50 31.63 3.5M
2022-02-08 29.69 30.65 29.16 30.41 3.6M
2022-02-04 28.78 29.75 28.70 29.60 2.6M
2022-02-03 29.56 29.56 28.59 28.74 3.6M
2022-02-02 29.51 29.97 29.48 29.60 3.2M
2022-02-01 29.53 29.87 29.41 29.62 3.9M
2022-01-31 29.67 29.96 29.32 29.80 3.5M
2022-01-28 29.47 29.94 29.15 29.57 2.9M
2022-01-27 30.78 30.88 29.25 29.37 4.7M
2022-01-26 29.96 31.00 29.85 30.67 4.2M
2022-01-25 29.85 30.16 29.03 29.91 3.5M
2022-01-24 29.61 30.04 28.60 29.91 7.0M
2022-01-21 30.37 30.67 29.45 29.62 3.6M
2022-01-20 30.51 31.30 30.34 30.80 2.9M
2022-01-19 30.70 30.72 30.06 30.52 4.3M
2022-01-18 30.48 30.70 30.17 30.56 3.2M
2022-01-17 30.63 31.12 30.47 30.64 0.6M
2022-01-14 30.90 30.90 30.05 30.49 2.2M
2022-01-13 31.30 31.48 30.51 30.76 8.6M
2022-01-12 31.81 31.88 31.06 31.16 7.5M
2022-01-11 31.39 31.99 31.13 31.69 4.8M
2022-01-10 31.86 31.86 31.28 31.55 5.0M
2022-01-07 31.35 32.00 31.35 31.76 3.4M
2022-01-06 30.92 31.49 30.88 31.38 2.2M
2022-01-05 31.26 31.55 30.65 30.99 1.9M
2022-01-04 31.20 31.48 31.00 31.39 1.4M
2022-01-03 30.89 31.59 30.89 31.22 0.4M