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
2022-12-28 266.01 266.01 266.01 266.01 0.0M
2022-12-27 272.00 272.00 266.00 266.01 0.0M
2022-12-23 282.21 282.21 276.00 279.00 0.0M
2022-12-22 285.00 285.00 275.00 275.00 0.0M
2022-12-21 305.10 305.10 300.00 300.00 0.0M
2022-12-20 310.01 310.01 305.00 305.10 0.0M
2022-12-19 322.00 322.00 322.00 322.00 0.0M
2022-12-16 320.00 320.00 320.00 320.00 0.0M
2022-12-15 328.00 335.00 320.00 320.00 0.0M
2022-12-14 342.00 342.00 342.00 342.00 0.0M
2022-12-13 342.00 342.00 342.00 342.00 0.0M
2022-12-09 345.00 345.00 345.00 345.00 0.0M
2022-12-07 345.00 345.00 345.00 345.00 0.0M
2022-12-06 355.00 355.00 340.00 340.00 0.0M
2022-12-05 370.00 370.00 365.00 365.00 0.0M
2022-12-02 359.61 359.61 359.61 359.61 0.0M
2022-12-01 390.00 390.00 366.00 366.00 0.0M
2022-11-30 371.19 376.00 371.19 376.00 0.0M
2022-11-29 369.00 371.18 369.00 371.18 0.0M
2022-11-28 360.00 360.00 360.00 360.00 0.0M
2022-11-25 376.73 376.73 376.73 376.73 0.0M
2022-11-17 400.00 404.00 400.00 404.00 0.0M
2022-11-15 447.50 447.50 447.50 447.50 0.0M
2022-11-11 439.00 450.00 439.00 450.00 0.0M
2022-11-10 380.00 380.00 380.00 380.00 0.0M
2022-11-09 350.00 360.00 343.00 360.00 0.0M
2022-11-08 375.00 375.00 365.00 365.00 0.0M
2022-11-07 394.39 394.39 375.00 375.00 0.0M
2022-11-04 415.00 415.00 400.00 402.49 0.0M
2022-11-01 485.00 485.00 479.50 479.50 0.0M
2022-10-31 473.00 477.00 473.00 477.00 0.0M
2022-10-28 449.98 462.47 449.98 461.70 0.0M
2022-10-27 462.00 462.00 449.98 449.98 0.0M
2022-10-26 456.50 473.00 456.50 462.00 0.0M
2022-10-25 460.60 460.60 450.00 460.60 0.0M
2022-10-24 425.50 425.50 425.50 425.50 0.0M
2022-10-20 458.00 458.00 458.00 458.00 0.0M
2022-10-18 450.00 452.00 450.00 452.00 0.0M
2022-10-14 420.00 420.00 420.00 420.00 0.0M
2022-10-13 420.00 428.00 420.00 428.00 0.0M
2022-10-12 417.90 417.90 417.90 417.90 0.0M
2022-10-11 407.00 420.00 407.00 417.90 0.0M
2022-10-06 458.00 458.00 458.00 458.00 0.0M
2022-10-05 459.99 459.99 459.99 459.99 0.0M
2022-10-04 470.00 470.00 470.00 470.00 0.0M
2022-09-30 440.00 440.00 440.00 440.00 0.0M
2022-09-28 449.99 455.00 449.99 455.00 0.0M
2022-09-27 445.00 445.00 445.00 445.00 0.0M
2022-09-26 446.00 446.00 445.00 445.00 0.0M
2022-09-23 413.68 413.68 413.68 413.68 0.0M
2022-09-22 411.00 411.00 411.00 411.00 0.0M
2022-09-20 452.00 452.00 435.00 438.87 0.0M
2022-09-15 491.41 491.41 491.41 491.41 0.0M
2022-09-12 490.00 490.00 490.00 490.00 0.0M
2022-09-07 453.00 453.61 453.00 453.61 0.1M
2022-09-06 447.00 447.00 447.00 447.00 0.0M
2022-09-02 445.00 461.00 435.00 438.00 0.0M
2022-08-30 448.00 448.00 440.51 440.51 0.0M
2022-08-29 450.18 471.50 446.00 471.50 0.0M
2022-08-24 470.00 470.17 470.00 470.17 0.0M
2022-08-23 470.00 470.00 446.50 446.50 0.0M
2022-08-19 515.00 515.00 515.00 515.00 0.0M
2022-08-18 594.00 594.00 570.00 574.00 0.0M
2022-08-17 596.00 596.00 594.00 594.00 0.2M
2022-08-16 612.00 621.33 612.00 621.33 0.0M
2022-08-15 640.00 640.00 611.80 611.80 0.1M
2022-08-12 630.00 655.00 630.00 652.00 0.0M
2022-08-11 590.00 630.00 590.00 630.00 0.0M
2022-08-10 558.04 590.00 550.00 565.00 0.0M
2022-08-09 535.00 595.00 535.00 573.00 0.1M
2022-08-08 522.90 525.51 522.90 525.51 0.0M
2022-08-05 510.00 510.00 479.00 489.00 0.1M
2022-08-04 466.60 466.60 461.00 461.00 0.0M
2022-08-03 454.20 455.00 451.00 452.00 0.0M
2022-08-02 425.00 425.00 425.00 425.00 0.0M
2022-08-01 394.50 418.00 394.50 415.00 0.0M
2022-07-29 390.00 390.00 380.00 380.00 0.0M
2022-07-27 400.00 400.00 400.00 400.00 0.0M
2022-07-22 420.00 420.00 393.00 395.00 0.0M
2022-07-20 420.00 435.00 420.00 435.00 0.0M
2022-07-18 397.00 397.80 388.00 388.00 0.0M
2022-07-14 401.54 405.00 400.00 400.00 0.0M
2022-07-13 411.18 411.18 411.18 411.18 0.0M
2022-07-12 411.00 411.00 410.00 410.00 0.0M
2022-07-11 438.00 438.00 415.00 415.00 0.0M
2022-07-07 438.61 460.00 438.61 452.00 0.0M
2022-07-06 420.01 420.01 420.01 420.01 0.0M
2022-07-05 370.00 411.00 370.00 411.00 0.0M
2022-07-04 357.00 357.01 357.00 357.01 0.0M
2022-07-01 383.00 385.00 380.00 380.00 0.0M
2022-06-29 363.00 363.00 350.00 350.00 0.0M
2022-06-28 401.00 405.00 390.00 390.00 0.0M
2022-06-27 401.00 401.00 401.00 401.00 0.0M
2022-06-23 375.00 375.00 375.00 375.00 0.0M
2022-06-22 375.00 375.00 375.00 375.00 0.0M
2022-06-21 375.00 375.00 375.00 375.00 0.0M
2022-06-16 358.00 358.00 331.00 331.00 0.0M
2022-06-10 365.30 375.58 358.00 360.00 0.0M
2022-06-09 421.00 421.00 390.00 390.00 0.0M
2022-06-07 416.00 416.00 416.00 416.00 0.0M
2022-06-06 430.00 430.00 416.00 416.00 0.0M
2022-06-03 424.00 424.00 424.00 424.00 0.0M
2022-06-02 424.01 424.01 424.00 424.01 0.0M
2022-06-01 420.00 420.00 410.00 410.00 0.0M
2022-05-31 447.50 447.50 447.00 447.00 0.0M
2022-05-27 443.26 450.00 434.00 449.66 0.0M
2022-05-26 420.00 420.00 415.81 415.81 0.0M
2022-05-25 406.00 410.00 406.00 410.00 0.0M
2022-05-24 380.00 401.00 380.00 401.00 0.0M
2022-05-19 415.00 432.00 415.00 421.00 0.0M
2022-05-18 408.01 408.01 408.00 408.00 0.0M
2022-05-17 402.50 415.00 402.50 408.00 0.0M
2022-05-16 414.81 418.21 395.70 395.70 0.0M
2022-05-12 350.00 350.00 350.00 350.00 0.0M
2022-05-11 375.00 375.00 362.00 362.00 0.0M
2022-05-10 380.00 381.01 360.00 381.01 0.0M
2022-05-09 429.00 429.00 380.00 380.00 0.0M
2022-05-06 420.00 445.00 420.00 445.00 0.0M
2022-05-05 440.00 440.00 440.00 440.00 0.0M
2022-05-02 447.50 447.50 430.74 430.74 0.0M
2022-04-29 435.00 435.00 422.00 422.00 0.0M
2022-04-28 421.00 421.00 421.00 421.00 0.0M
2022-04-27 425.00 425.00 419.36 419.36 0.0M
2022-04-25 425.00 425.00 425.00 425.00 0.0M
2022-04-22 425.00 425.01 400.00 400.00 0.0M
2022-04-21 445.00 445.00 440.00 440.00 0.0M
2022-04-20 451.00 451.00 451.00 451.00 0.0M
2022-04-18 480.00 480.00 465.00 465.00 0.0M
2022-04-11 480.00 480.00 480.00 480.00 0.0M
2022-04-08 500.00 500.00 495.00 495.00 0.0M
2022-04-07 522.00 522.00 518.00 518.00 0.0M
2022-04-06 530.00 530.00 530.00 530.00 0.0M
2022-04-05 560.00 560.00 548.40 548.40 0.0M
2022-04-04 561.00 561.00 561.00 561.00 0.0M
2022-04-01 560.00 560.00 540.00 555.00 0.0M
2022-03-30 594.00 594.00 590.00 590.00 0.0M
2022-03-28 525.00 530.00 525.00 530.00 0.0M
2022-03-25 516.00 516.00 500.00 510.00 0.0M
2022-03-24 545.00 545.00 545.00 545.00 0.0M
2022-03-23 569.00 590.00 545.00 580.00 0.0M
2022-03-22 550.00 565.00 550.00 565.00 0.0M
2022-03-18 510.01 540.00 500.00 540.00 0.0M
2022-03-17 477.00 520.00 475.00 510.00 0.0M
2022-03-16 395.00 435.00 395.00 435.00 0.0M
2022-03-14 390.00 390.00 360.00 361.00 0.0M
2022-03-11 430.00 440.00 400.00 402.70 0.0M
2022-03-10 435.00 435.00 415.00 415.00 0.0M
2022-03-09 437.00 465.00 437.00 450.00 0.0M
2022-03-08 435.00 440.00 435.00 440.00 0.0M
2022-03-07 400.00 400.00 400.00 400.00 0.0M
2022-03-04 412.00 412.00 405.00 405.00 0.0M
2022-03-03 470.00 470.00 415.00 415.00 0.0M
2022-03-02 495.00 495.00 470.00 470.00 0.0M
2022-03-01 518.00 518.00 518.00 518.00 0.0M
2022-02-28 485.00 520.00 483.01 518.00 0.0M
2022-02-25 485.00 489.00 460.00 470.00 0.0M
2022-02-24 445.00 480.00 444.00 473.00 0.0M
2022-02-23 482.01 490.00 467.00 467.00 0.0M
2022-02-22 525.00 536.08 495.00 495.00 0.0M
2022-02-18 550.00 555.00 533.00 533.00 0.0M
2022-02-17 604.00 606.00 604.00 606.00 0.0M
2022-02-16 643.00 643.06 641.00 643.06 0.0M
2022-02-15 610.00 645.00 610.00 645.00 0.0M
2022-02-14 587.00 610.00 587.00 590.01 0.0M
2022-02-11 618.00 628.00 590.00 592.00 0.0M
2022-02-10 635.00 659.00 620.00 625.00 0.0M
2022-02-09 605.00 634.00 605.00 634.00 0.0M
2022-02-08 590.00 605.00 580.00 590.00 0.0M
2022-02-04 599.00 600.00 580.00 600.00 0.0M
2022-02-03 635.00 635.00 599.00 599.00 0.0M
2022-02-02 670.00 670.00 635.00 648.00 0.0M
2022-02-01 690.00 709.50 680.00 705.00 0.0M
2022-01-31 625.00 672.06 625.00 665.00 0.0M
2022-01-28 600.00 600.00 595.00 595.00 0.0M
2022-01-27 595.00 600.01 595.00 600.00 0.0M
2022-01-26 660.00 662.40 607.61 620.00 0.0M
2022-01-25 600.00 630.00 580.00 607.61 0.0M
2022-01-24 560.00 560.00 540.00 540.00 0.0M
2022-01-21 637.01 637.01 600.00 600.00 0.0M
2022-01-20 650.00 650.00 650.00 650.00 0.0M
2022-01-19 665.00 670.00 650.00 650.00 0.0M
2022-01-18 700.00 710.00 670.00 670.00 0.0M
2022-01-14 700.00 705.00 690.00 700.00 0.0M
2022-01-13 735.00 742.00 728.00 728.00 0.0M
2022-01-12 790.00 799.00 775.00 775.00 0.0M
2022-01-11 721.01 810.00 721.01 795.65 0.0M
2022-01-10 781.00 781.00 700.00 720.02 0.0M
2022-01-07 771.41 818.00 771.41 781.00 0.0M
2022-01-06 770.00 770.00 710.00 716.02 0.0M
2022-01-05 800.00 800.00 755.01 778.85 0.0M
2022-01-04 860.01 860.01 785.00 800.00 0.0M
2022-01-03 895.01 895.01 860.00 866.00 0.0M