Lemonade

LMND
🏛️ メキシコ →
949.00
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
2021-12-31 910.00 917.00 870.00 870.00 0.0M
2021-12-30 858.00 912.00 851.51 877.00 0.0M
2021-12-29 835.00 835.00 810.01 820.00 0.0M
2021-12-28 880.00 880.00 836.00 839.91 0.0M
2021-12-27 908.00 910.27 875.10 904.90 0.0M
2021-12-24 950.00 950.00 950.00 950.00 0.0M
2021-12-23 910.00 950.00 910.00 940.00 0.0M
2021-12-22 915.00 915.00 915.00 915.00 0.0M
2021-12-21 970.00 980.00 954.61 954.61 0.0M
2021-12-20 932.00 949.99 908.00 926.00 0.0M
2021-12-17 965.00 975.00 965.00 974.85 0.0M
2021-12-16 960.00 960.00 960.00 960.00 0.0M
2021-12-15 870.00 917.01 870.00 917.01 0.0M
2021-12-14 855.00 888.50 855.00 870.00 0.0M
2021-12-13 900.00 914.10 879.00 895.00 0.0M
2021-12-10 985.01 985.01 900.00 900.77 0.0M
2021-12-09 1,050.00 1,050.00 975.02 975.02 0.0M
2021-12-08 1,002.00 1,050.00 1,000.01 1,030.01 0.0M
2021-12-06 954.38 966.18 907.50 945.07 0.0M
2021-12-03 950.00 990.00 925.00 954.38 0.0M
2021-12-02 980.00 990.00 975.00 990.00 0.0M
2021-12-01 1,060.00 1,060.00 970.00 970.00 0.0M
2021-11-30 1,085.00 1,085.00 1,050.00 1,050.00 0.0M
2021-11-29 1,140.00 1,140.00 1,111.00 1,125.00 0.0M
2021-11-26 1,125.00 1,140.00 1,105.00 1,140.00 0.0M
2021-11-24 1,020.00 1,130.00 1,020.00 1,125.00 0.0M
2021-11-23 1,080.02 1,080.02 1,025.00 1,060.00 0.0M
2021-11-22 1,105.00 1,105.00 1,045.00 1,080.02 0.0M
2021-11-19 1,130.00 1,152.00 1,111.00 1,111.00 0.0M
2021-11-18 1,190.00 1,200.00 1,110.03 1,122.00 0.0M
2021-11-17 1,280.00 1,280.00 1,200.00 1,200.00 0.0M
2021-11-16 1,300.00 1,300.00 1,270.00 1,280.00 0.0M
2021-11-12 1,365.00 1,419.00 1,354.00 1,400.00 0.0M
2021-11-11 1,320.81 1,380.00 1,320.81 1,375.00 0.0M
2021-11-10 1,317.00 1,336.65 1,280.00 1,280.00 0.0M
2021-11-09 1,289.00 1,300.00 1,250.00 1,270.00 0.0M
2021-11-08 1,415.00 1,451.00 1,415.00 1,451.00 0.0M
2021-11-05 1,474.00 1,474.00 1,390.00 1,390.00 0.0M
2021-11-04 1,507.50 1,507.50 1,435.00 1,474.00 0.0M
2021-11-03 1,370.00 1,630.00 1,370.00 1,493.42 0.0M
2021-11-01 1,315.00 1,400.00 1,300.00 1,370.00 0.0M
2021-10-29 1,265.00 1,290.00 1,265.00 1,290.00 0.0M
2021-10-28 1,282.50 1,300.00 1,282.50 1,290.00 0.0M
2021-10-27 1,269.00 1,315.00 1,240.00 1,243.00 0.0M
2021-10-26 1,300.00 1,300.00 1,265.00 1,265.00 0.0M
2021-10-25 1,280.17 1,315.00 1,280.17 1,315.00 0.0M
2021-10-22 1,303.00 1,303.00 1,272.00 1,276.62 0.0M
2021-10-21 1,350.34 1,365.62 1,350.34 1,363.29 0.0M
2021-10-20 1,338.00 1,352.52 1,322.00 1,322.00 0.0M
2021-10-19 1,357.66 1,365.98 1,303.84 1,338.97 0.0M
2021-10-18 1,331.00 1,357.82 1,331.00 1,357.66 0.0M
2021-10-15 1,404.38 1,404.58 1,337.89 1,337.89 0.0M
2021-10-14 1,396.55 1,430.51 1,389.00 1,389.00 0.0M
2021-10-13 1,350.00 1,360.00 1,340.07 1,360.00 0.0M
2021-10-12 1,338.14 1,347.00 1,336.05 1,336.05 0.0M
2021-10-11 1,350.00 1,350.00 1,326.50 1,326.50 0.0M
2021-10-08 1,309.00 1,311.00 1,303.24 1,307.08 0.0M
2021-10-07 1,360.00 1,379.99 1,360.00 1,360.00 0.0M
2021-10-06 1,300.00 1,328.39 1,300.00 1,324.45 0.0M
2021-10-05 1,300.65 1,335.00 1,300.65 1,322.87 0.0M
2021-10-04 1,330.00 1,330.00 1,260.00 1,262.00 0.0M
2021-10-01 1,359.01 1,359.01 1,312.33 1,317.00 0.0M
2021-09-30 1,346.00 1,352.01 1,343.00 1,352.01 0.0M
2021-09-29 1,383.30 1,383.30 1,344.41 1,353.00 0.0M
2021-09-28 1,395.01 1,395.01 1,368.78 1,370.05 0.0M
2021-09-27 1,445.00 1,453.70 1,445.00 1,447.93 0.0M
2021-09-24 1,398.80 1,400.00 1,390.84 1,390.84 0.0M
2021-09-23 1,443.00 1,450.00 1,433.05 1,433.05 0.0M
2021-09-22 1,438.01 1,438.01 1,438.01 1,438.01 0.0M
2021-09-21 1,406.05 1,419.00 1,406.05 1,419.00 0.0M
2021-09-20 1,415.00 1,415.00 1,374.00 1,375.36 0.0M
2021-09-17 1,455.00 1,463.34 1,455.00 1,463.34 0.0M
2021-09-15 1,405.00 1,444.00 1,405.00 1,444.00 0.0M
2021-09-14 1,440.25 1,440.25 1,400.00 1,400.00 0.0M
2021-09-13 1,450.00 1,452.63 1,440.10 1,440.25 0.0M
2021-09-10 1,524.00 1,524.00 1,485.40 1,485.40 0.0M
2021-09-09 1,510.00 1,511.69 1,510.00 1,511.69 0.0M
2021-09-08 1,525.00 1,525.00 1,480.00 1,510.00 0.0M
2021-09-07 1,550.00 1,550.00 1,544.00 1,544.00 0.0M
2021-09-03 1,581.01 1,581.01 1,535.00 1,535.00 0.0M
2021-09-02 1,602.50 1,627.85 1,581.82 1,606.76 0.0M
2021-09-01 1,536.00 1,616.61 1,536.00 1,581.96 0.0M
2021-08-31 1,519.65 1,522.00 1,518.79 1,518.79 0.0M
2021-08-30 1,550.00 1,550.00 1,512.00 1,535.90 0.0M
2021-08-27 1,513.00 1,520.31 1,509.56 1,520.31 0.0M
2021-08-26 1,509.26 1,509.26 1,483.70 1,483.70 0.0M
2021-08-25 1,551.08 1,551.08 1,505.06 1,505.06 0.0M
2021-08-24 1,560.21 1,562.27 1,523.42 1,523.42 0.0M
2021-08-23 1,439.60 1,488.62 1,439.60 1,488.62 0.0M
2021-08-20 1,412.00 1,412.00 1,407.31 1,407.31 0.0M
2021-08-19 1,410.00 1,410.00 1,350.00 1,352.86 0.0M
2021-08-18 1,375.00 1,422.45 1,375.00 1,395.21 0.0M
2021-08-17 1,423.14 1,423.14 1,340.00 1,369.00 0.0M
2021-08-16 1,429.98 1,456.00 1,417.65 1,423.14 0.0M
2021-08-13 1,510.00 1,510.00 1,454.86 1,460.09 0.0M
2021-08-12 1,598.00 1,598.00 1,513.25 1,513.68 0.0M
2021-08-11 1,642.71 1,642.71 1,593.31 1,613.38 0.0M
2021-08-10 1,680.00 1,680.00 1,662.30 1,670.00 0.0M
2021-08-09 1,666.75 1,760.00 1,666.75 1,720.60 0.0M
2021-08-06 1,605.40 1,652.30 1,587.06 1,622.61 0.0M
2021-08-05 1,700.00 1,700.00 1,552.06 1,590.96 0.0M
2021-08-04 1,750.56 1,820.40 1,750.56 1,799.32 0.0M
2021-08-03 1,705.55 1,729.94 1,695.42 1,729.94 0.0M
2021-08-02 1,763.00 1,800.00 1,763.00 1,788.00 0.0M
2021-07-30 1,738.00 1,738.00 1,710.00 1,711.52 0.0M
2021-07-29 1,783.91 1,785.00 1,746.80 1,751.00 0.0M
2021-07-28 1,761.62 1,826.35 1,761.62 1,826.35 0.0M
2021-07-27 1,710.00 1,739.00 1,697.00 1,739.00 0.0M
2021-07-26 1,725.00 1,780.00 1,725.00 1,763.00 0.0M
2021-07-23 1,722.00 1,746.53 1,722.00 1,724.28 0.0M
2021-07-22 1,815.00 1,815.00 1,777.88 1,777.88 0.0M
2021-07-21 1,839.33 1,876.27 1,839.33 1,876.27 0.0M
2021-07-20 1,700.00 1,766.76 1,682.00 1,748.86 0.0M
2021-07-19 1,620.00 1,700.00 1,620.00 1,700.00 0.0M
2021-07-16 1,746.00 1,746.00 1,671.90 1,671.90 0.0M
2021-07-15 1,725.85 1,803.49 1,704.95 1,704.95 0.0M
2021-07-14 1,840.00 1,840.00 1,729.95 1,729.95 0.0M
2021-07-13 1,877.50 1,890.00 1,836.48 1,840.00 0.0M
2021-07-12 1,921.39 1,937.24 1,890.00 1,900.01 0.0M
2021-07-09 1,931.05 1,951.00 1,920.00 1,920.00 0.0M
2021-07-08 1,872.00 1,924.40 1,862.00 1,924.40 0.0M
2021-07-07 2,010.00 2,013.00 1,950.00 2,000.00 0.0M
2021-07-06 2,103.31 2,115.00 2,087.00 2,115.00 0.0M
2021-07-02 2,138.00 2,138.00 2,138.00 2,138.00 0.0M
2021-07-01 2,250.00 2,300.00 2,240.01 2,300.00 0.0M
2021-06-30 2,138.00 2,210.00 2,138.00 2,205.00 0.0M
2021-06-29 2,214.00 2,250.00 2,202.00 2,210.00 0.0M
2021-06-28 2,236.00 2,240.00 2,177.11 2,185.00 0.0M
2021-06-25 2,185.00 2,200.01 2,138.00 2,200.01 0.0M
2021-06-24 2,209.81 2,209.81 2,176.00 2,176.00 0.0M
2021-06-23 2,160.00 2,200.00 2,138.00 2,200.00 0.0M
2021-06-22 2,083.00 2,140.00 2,066.00 2,066.00 0.0M
2021-06-21 2,065.00 2,100.00 2,040.00 2,079.00 0.0M
2021-06-18 2,070.00 2,179.00 2,070.00 2,154.32 0.0M
2021-06-17 2,030.00 2,050.00 2,012.41 2,033.00 0.0M
2021-06-16 1,971.21 1,975.00 1,900.00 1,935.70 0.0M
2021-06-15 2,062.10 2,071.84 1,909.01 1,916.57 0.0M
2021-06-14 2,100.00 2,100.00 2,085.00 2,088.10 0.0M
2021-06-11 2,040.00 2,110.01 2,040.00 2,100.00 0.0M
2021-06-10 2,060.00 2,060.00 1,958.81 1,990.00 0.0M
2021-06-09 2,077.00 2,100.00 2,071.25 2,098.00 0.0M
2021-06-08 2,066.52 2,120.39 2,020.00 2,068.76 0.0M
2021-06-07 1,868.00 1,967.18 1,868.00 1,967.18 0.0M
2021-06-04 1,903.21 1,940.00 1,900.00 1,900.00 0.0M
2021-06-03 1,950.00 2,055.00 1,942.00 1,954.00 0.0M
2021-06-02 1,825.00 1,968.00 1,825.00 1,965.01 0.0M
2021-06-01 1,720.00 1,825.00 1,720.00 1,825.00 0.0M
2021-05-28 1,715.00 1,851.00 1,715.00 1,775.01 0.0M
2021-05-27 1,670.06 1,715.00 1,670.06 1,715.00 0.0M
2021-05-26 1,585.00 1,699.99 1,585.00 1,670.06 0.0M
2021-05-25 1,590.01 1,597.95 1,510.00 1,510.00 0.0M
2021-05-24 1,620.00 1,629.00 1,600.02 1,624.00 0.0M
2021-05-21 1,580.00 1,580.00 1,579.00 1,579.00 0.0M
2021-05-20 1,515.85 1,549.99 1,515.85 1,540.01 0.0M
2021-05-19 1,446.00 1,480.00 1,445.00 1,480.00 0.0M
2021-05-18 1,435.00 1,480.00 1,429.00 1,446.00 0.0M
2021-05-17 1,419.00 1,450.00 1,419.00 1,425.00 0.0M
2021-05-14 1,325.00 1,381.14 1,311.01 1,378.25 0.0M
2021-05-13 1,216.00 1,320.00 1,200.10 1,320.00 0.0M
2021-05-12 1,400.00 1,400.00 1,216.00 1,216.00 0.0M
2021-05-11 1,350.00 1,490.00 1,350.00 1,470.61 0.0M
2021-05-10 1,500.00 1,520.00 1,419.00 1,419.00 0.0M
2021-05-07 1,590.00 1,610.00 1,555.00 1,555.00 0.0M
2021-05-06 1,622.41 1,622.41 1,480.00 1,521.00 0.0M
2021-05-05 1,641.00 1,641.00 1,641.00 1,641.00 0.0M
2021-05-04 1,741.00 1,741.00 1,635.00 1,695.00 0.0M
2021-05-03 1,755.00 1,755.00 1,741.00 1,741.00 0.0M
2021-04-30 1,780.00 1,856.01 1,780.00 1,845.00 0.0M
2021-04-29 1,865.00 1,925.00 1,865.00 1,870.00 0.0M
2021-04-28 1,914.00 1,955.00 1,889.00 1,898.74 0.0M
2021-04-27 1,972.00 2,050.00 1,943.00 1,955.00 0.0M
2021-04-26 1,950.00 2,000.00 1,935.00 1,935.00 0.0M
2021-04-23 1,847.00 1,885.00 1,847.00 1,870.00 0.0M
2021-04-22 1,754.21 1,850.00 1,754.21 1,813.00 0.0M
2021-04-21 1,685.00 1,706.60 1,674.53 1,706.60 0.0M
2021-04-20 1,630.00 1,638.15 1,574.90 1,600.00 0.0M
2021-04-19 1,720.00 1,739.00 1,666.00 1,739.00 0.0M
2021-04-16 1,730.00 1,850.00 1,730.00 1,746.68 0.0M
2021-04-15 1,825.00 1,825.00 1,728.01 1,760.00 0.0M
2021-04-14 1,790.00 1,880.00 1,790.00 1,825.00 0.0M
2021-04-13 1,800.00 1,800.00 1,771.00 1,776.01 0.0M
2021-04-12 1,888.00 1,888.00 1,790.00 1,805.69 0.0M
2021-04-09 1,888.00 1,900.00 1,867.65 1,870.00 0.0M
2021-04-08 1,849.00 1,886.00 1,849.00 1,886.00 0.0M
2021-04-07 1,921.00 1,921.00 1,850.00 1,850.02 0.0M
2021-04-06 1,917.00 1,985.00 1,915.00 1,955.00 0.0M
2021-04-05 1,950.00 1,950.00 1,850.00 1,881.00 0.0M
2021-03-31 1,900.00 1,908.00 1,898.00 1,905.25 0.0M
2021-03-30 1,762.00 1,803.00 1,762.00 1,803.00 0.0M
2021-03-29 1,780.00 1,780.00 1,704.00 1,720.01 0.0M
2021-03-26 1,850.00 1,850.00 1,720.00 1,769.23 0.0M
2021-03-25 1,850.00 1,903.13 1,845.00 1,846.51 0.0M
2021-03-24 1,930.00 1,995.00 1,850.00 1,861.24 0.0M
2021-03-23 2,046.00 2,046.00 1,975.00 1,975.00 0.0M
2021-03-22 2,050.00 2,050.00 1,980.01 2,046.90 0.0M
2021-03-19 1,960.00 2,038.00 1,960.00 2,038.00 0.0M
2021-03-18 2,116.00 2,116.00 1,985.00 1,985.00 0.0M
2021-03-17 2,075.00 2,126.00 2,030.00 2,126.00 0.0M
2021-03-16 2,200.00 2,323.00 2,150.01 2,202.00 0.0M
2021-03-12 2,186.00 2,190.90 2,100.00 2,190.90 0.0M
2021-03-11 1,980.00 2,250.00 1,980.00 2,196.07 0.0M
2021-03-10 2,080.00 2,100.00 1,950.00 1,950.00 0.0M
2021-03-09 1,870.00 2,032.99 1,870.00 1,994.69 0.0M
2021-03-08 1,997.14 2,010.00 1,840.01 1,870.00 0.0M
2021-03-05 1,890.00 2,019.99 1,739.50 1,981.67 0.0M
2021-03-04 2,130.01 2,130.01 1,942.00 2,003.00 0.0M
2021-03-03 2,280.00 2,340.00 2,161.00 2,161.00 0.0M
2021-03-02 2,568.00 2,568.00 2,270.00 2,331.86 0.0M
2021-03-01 2,656.00 2,740.00 2,656.00 2,733.56 0.0M
2021-02-26 2,602.84 2,665.00 2,549.00 2,615.06 0.0M
2021-02-25 2,750.00 2,785.00 2,580.00 2,580.00 0.0M
2021-02-24 2,663.00 2,779.99 2,550.00 2,640.00 0.0M
2021-02-23 2,850.00 2,850.00 2,410.00 2,625.00 0.0M
2021-02-22 2,900.00 2,990.00 2,801.10 2,849.13 0.0M
2021-02-19 3,050.00 3,200.00 2,980.00 3,037.00 0.0M
2021-02-18 3,055.00 3,055.00 2,900.00 2,951.60 0.0M
2021-02-17 3,150.00 3,150.00 2,980.00 3,084.00 0.0M
2021-02-16 3,421.00 3,421.00 3,131.00 3,211.40 0.1M
2021-02-12 3,275.00 3,367.00 3,252.00 3,252.00 0.0M
2021-02-11 3,120.00 3,250.00 3,120.00 3,190.00 0.1M
2021-02-10 3,150.00 3,275.00 3,033.00 3,110.00 0.0M
2021-02-09 2,900.00 3,150.00 2,900.00 3,119.14 0.0M
2021-02-08 3,000.00 3,000.00 2,830.00 2,854.44 0.0M
2021-02-05 3,075.00 3,075.00 2,895.00 2,930.00 0.0M
2021-02-04 3,050.00 3,075.39 3,035.88 3,075.00 0.0M
2021-02-03 2,999.00 3,050.00 2,946.30 3,019.00 0.0M
2021-02-02 2,971.00 3,000.00 2,898.50 2,901.26 0.0M
2021-01-29 3,075.00 3,130.00 2,900.00 3,000.00 0.0M
2021-01-28 3,200.00 3,200.00 3,029.01 3,047.00 0.0M
2021-01-27 3,050.00 3,630.00 3,050.00 3,150.00 0.0M
2021-01-26 3,123.61 3,124.61 2,962.20 3,050.00 0.0M
2021-01-25 3,179.00 3,405.00 3,051.00 3,090.00 0.0M
2021-01-22 3,050.00 3,050.00 2,959.50 2,959.50 0.0M
2021-01-21 2,960.00 2,968.00 2,900.00 2,938.00 0.0M
2021-01-20 2,910.00 3,000.00 2,831.00 2,860.00 0.0M
2021-01-19 3,030.07 3,048.00 2,600.00 2,845.88 0.0M
2021-01-18 3,015.00 3,015.00 3,015.00 3,015.00 0.0M
2021-01-15 3,172.99 3,172.99 2,890.66 2,951.67 0.0M
2021-01-14 3,549.98 3,549.98 3,050.00 3,173.00 0.0M
2021-01-13 3,619.01 3,619.01 3,550.00 3,551.32 0.0M
2021-01-12 3,649.90 3,750.00 3,450.00 3,513.64 0.0M
2021-01-11 3,500.00 3,650.00 3,500.00 3,610.00 0.0M
2021-01-08 3,020.00 3,340.00 2,840.00 3,100.00 0.0M
2021-01-07 2,485.00 3,020.00 2,485.00 3,020.00 0.0M
2021-01-06 2,462.25 2,485.00 2,454.96 2,485.00 0.0M
2021-01-05 2,360.00 2,475.00 2,350.00 2,450.00 0.0M
2021-01-04 2,327.00 2,363.13 2,200.00 2,299.29 0.0M