Orbia Advance Corporation SAB de CV (ORBIA)

ORBIA
🏛️ メキシコ →
16.54
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
2023-12-29 37.44 37.76 37.17 37.62 0.4M
2023-12-28 37.63 37.94 37.31 37.44 0.5M
2023-12-27 37.47 37.94 37.13 37.59 1.1M
2023-12-26 38.00 38.37 37.27 37.52 0.8M
2023-12-22 38.10 38.40 37.62 37.75 0.4M
2023-12-21 37.54 38.57 37.48 38.23 1.2M
2023-12-20 38.51 39.12 37.20 37.30 2.5M
2023-12-19 39.99 40.10 38.11 38.61 5.2M
2023-12-18 38.90 40.24 38.69 39.95 4.5M
2023-12-15 39.23 39.53 38.66 38.93 7.0M
2023-12-14 37.71 39.66 37.71 38.89 2.7M
2023-12-13 37.68 38.93 37.38 37.73 3.2M
2023-12-11 36.49 37.78 36.49 37.57 1.3M
2023-12-08 36.55 37.12 36.17 36.30 1.7M
2023-12-07 35.73 36.96 35.73 36.81 1.5M
2023-12-06 37.02 37.45 36.50 36.62 1.6M
2023-12-05 36.88 37.66 36.35 36.87 3.3M
2023-12-04 38.01 38.29 37.12 37.34 1.6M
2023-12-01 37.02 38.43 36.82 38.04 2.0M
2023-11-30 36.25 38.26 35.25 37.09 9.0M
2023-11-29 36.14 36.99 35.74 35.99 2.5M
2023-11-28 34.86 37.62 34.29 36.28 2.8M
2023-11-27 33.95 35.44 33.67 35.11 1.6M
2023-11-24 33.96 34.10 33.57 33.91 0.6M
2023-11-23 33.11 34.22 33.06 34.12 0.3M
2023-11-22 33.42 33.60 32.63 32.92 0.9M
2023-11-21 33.37 34.12 32.89 33.43 1.9M
2023-11-17 33.08 33.50 33.08 33.37 1.7M
2023-11-16 33.35 33.44 32.93 33.03 1.3M
2023-11-15 32.59 33.48 32.59 33.37 2.3M
2023-11-14 31.80 32.74 31.62 32.60 1.8M
2023-11-13 31.39 31.96 31.00 31.69 0.7M
2023-11-10 31.33 31.88 31.15 31.25 0.5M
2023-11-09 32.25 32.34 31.34 31.46 1.3M
2023-11-08 32.98 32.98 32.09 32.30 1.3M
2023-11-07 32.02 33.05 32.02 32.74 2.0M
2023-11-06 31.55 33.19 31.55 32.69 2.6M
2023-11-03 31.75 33.00 31.30 31.55 2.9M
2023-11-01 28.95 31.13 28.95 30.95 2.4M
2023-10-31 29.29 29.96 29.01 29.21 2.9M
2023-10-30 28.75 29.68 28.75 29.35 2.1M
2023-10-27 30.66 31.58 28.74 28.83 2.3M
2023-10-26 33.00 33.00 29.00 30.14 5.4M
2023-10-25 34.43 34.54 33.57 33.79 1.7M
2023-10-24 34.63 34.83 34.34 34.48 1.3M
2023-10-23 36.36 36.37 34.71 34.88 1.2M
2023-10-20 35.90 37.70 35.50 36.61 12.1M
2023-10-19 36.98 37.01 35.69 35.97 2.4M
2023-10-18 36.51 36.98 36.12 36.84 2.3M
2023-10-17 36.38 36.86 35.84 36.60 2.2M
2023-10-16 35.25 37.38 35.20 36.66 3.1M
2023-10-13 36.17 36.17 34.91 35.21 1.3M
2023-10-12 35.90 36.12 35.29 36.00 0.9M
2023-10-11 35.84 36.43 35.62 35.81 1.7M
2023-10-10 35.36 35.74 35.00 35.59 1.1M
2023-10-09 35.40 35.52 34.34 35.15 0.8M
2023-10-06 35.28 35.91 35.10 35.60 0.6M
2023-10-05 35.10 35.76 34.51 35.42 1.5M
2023-10-04 35.60 35.70 34.57 35.53 1.9M
2023-10-03 36.09 36.32 35.29 35.57 1.3M
2023-10-02 36.21 36.53 35.52 36.06 1.2M
2023-09-29 37.19 37.38 36.02 36.21 2.0M
2023-09-28 37.40 37.66 36.76 37.18 1.6M
2023-09-27 38.10 38.33 37.33 37.46 1.5M
2023-09-26 38.36 39.11 38.13 38.28 1.4M
2023-09-25 39.09 39.09 38.26 38.49 2.0M
2023-09-22 39.56 39.56 38.87 39.15 0.9M
2023-09-21 40.00 40.10 39.00 39.36 1.3M
2023-09-20 39.66 40.37 39.48 40.04 1.2M
2023-09-19 39.15 39.84 38.99 39.64 1.0M
2023-09-18 39.97 39.97 38.76 39.25 1.4M
2023-09-15 38.87 40.33 38.25 40.02 7.6M
2023-09-14 38.34 39.27 38.24 38.92 1.2M
2023-09-13 37.86 38.80 37.51 38.35 1.7M
2023-09-12 38.40 38.68 37.79 37.98 1.5M
2023-09-11 38.80 38.87 38.21 38.51 0.7M
2023-09-08 38.61 38.72 38.13 38.53 0.9M
2023-09-07 38.89 39.00 38.43 38.60 1.2M
2023-09-06 39.58 39.67 38.50 38.79 1.2M
2023-09-05 39.64 40.20 38.83 39.78 3.3M
2023-09-04 39.13 39.78 38.99 39.70 0.5M
2023-09-01 38.34 39.65 38.02 39.14 1.8M
2023-08-31 38.44 39.22 37.79 37.95 4.3M
2023-08-30 38.62 38.96 38.20 38.64 1.3M
2023-08-29 37.72 38.76 37.63 38.62 1.6M
2023-08-28 37.39 38.15 37.39 37.72 1.3M
2023-08-25 37.66 38.00 37.42 37.58 1.2M
2023-08-24 37.23 38.09 37.12 37.75 1.3M
2023-08-23 37.23 38.20 36.67 37.90 1.2M
2023-08-22 37.02 37.36 36.60 37.14 0.7M
2023-08-21 36.81 37.50 36.51 37.11 1.0M
2023-08-18 36.68 37.25 36.23 36.97 1.2M
2023-08-17 36.69 37.06 36.24 36.69 9.1M
2023-08-16 36.54 36.94 36.32 36.77 1.5M
2023-08-15 36.73 36.96 36.15 36.47 1.1M
2023-08-14 37.11 37.11 36.55 36.71 1.1M
2023-08-11 37.38 37.57 36.94 37.17 2.2M
2023-08-10 37.49 37.66 37.08 37.41 1.6M
2023-08-09 37.12 37.70 36.65 37.56 1.6M
2023-08-08 36.95 37.15 36.70 37.05 1.3M
2023-08-07 37.57 37.59 37.03 37.18 0.8M
2023-08-04 37.49 37.76 37.26 37.67 1.1M
2023-08-03 36.69 37.79 36.60 37.54 1.3M
2023-08-02 37.08 37.38 36.75 36.95 2.1M
2023-08-01 37.86 37.97 37.24 37.49 1.7M
2023-07-31 38.03 38.25 37.75 37.99 2.6M
2023-07-28 38.01 38.35 37.78 37.98 2.1M
2023-07-27 39.21 39.21 37.93 38.01 2.6M
2023-07-26 39.24 39.89 39.20 39.64 1.5M
2023-07-25 38.60 39.36 38.55 39.25 2.2M
2023-07-24 38.01 38.66 37.79 38.58 2.1M
2023-07-21 38.14 38.43 37.98 38.19 0.5M
2023-07-20 38.05 38.17 37.63 37.98 1.9M
2023-07-19 38.33 38.68 37.56 37.92 2.3M
2023-07-18 38.79 38.79 37.65 38.35 1.5M
2023-07-17 39.14 39.14 37.97 38.09 1.4M
2023-07-14 39.57 39.57 38.73 39.00 1.0M
2023-07-13 39.05 40.00 39.05 39.72 1.2M
2023-07-12 38.21 39.41 38.21 39.07 2.0M
2023-07-11 38.37 38.63 38.18 38.41 1.2M
2023-07-10 37.43 38.67 37.35 38.33 3.4M
2023-07-07 37.59 38.14 36.99 37.78 1.9M
2023-07-06 37.18 37.98 36.51 37.60 2.8M
2023-07-05 37.29 37.44 36.68 37.33 1.6M
2023-07-04 37.34 37.43 36.81 37.07 0.2M
2023-07-03 36.98 37.53 36.68 37.39 0.5M
2023-06-30 36.59 37.11 36.37 36.88 2.0M
2023-06-29 36.65 37.01 36.47 36.60 0.9M
2023-06-28 36.80 37.00 36.10 36.72 2.1M
2023-06-27 36.37 37.60 36.35 36.85 2.1M
2023-06-26 36.37 36.65 36.06 36.46 1.4M
2023-06-23 36.77 36.88 36.02 36.50 1.1M
2023-06-22 36.59 36.99 36.06 36.64 1.2M
2023-06-21 37.50 37.50 36.52 36.63 1.7M
2023-06-20 38.28 38.35 37.27 37.44 1.0M
2023-06-19 38.74 38.87 38.29 38.54 0.3M
2023-06-16 38.33 38.58 37.78 38.40 4.5M
2023-06-15 38.22 38.66 37.90 38.15 1.0M
2023-06-14 37.84 38.38 37.70 38.06 2.2M
2023-06-13 37.68 37.96 37.46 37.75 1.0M
2023-06-12 37.76 37.97 37.28 37.52 1.0M
2023-06-09 38.14 38.25 37.05 37.67 2.8M
2023-06-08 37.97 38.38 37.20 38.14 1.8M
2023-06-07 39.05 39.22 37.54 37.75 3.5M
2023-06-06 37.52 39.34 37.50 39.20 4.7M
2023-06-05 37.34 37.76 36.91 37.55 1.1M
2023-06-02 37.04 37.71 36.82 37.18 1.3M
2023-06-01 37.14 37.35 36.59 37.03 1.2M
2023-05-31 38.12 38.34 36.40 36.72 18.9M
2023-05-30 37.94 38.93 37.47 38.04 3.5M
2023-05-29 38.75 38.75 37.51 37.81 1.7M
2023-05-26 38.94 39.20 38.31 38.95 2.0M
2023-05-25 38.24 39.06 37.85 38.72 3.2M
2023-05-24 38.88 39.05 37.74 38.34 2.5M
2023-05-23 38.55 40.14 38.31 38.94 4.2M
2023-05-22 39.13 39.37 38.00 38.32 2.0M
2023-05-19 40.18 40.27 38.91 39.05 1.2M
2023-05-18 39.72 40.30 39.33 40.19 1.0M
2023-05-17 40.25 40.36 39.40 39.57 1.3M
2023-05-16 40.15 40.48 39.87 40.35 1.3M
2023-05-15 39.71 40.59 39.29 40.27 1.3M
2023-05-12 40.01 40.02 39.26 39.59 1.2M
2023-05-11 40.25 40.49 39.62 39.71 1.5M
2023-05-10 40.25 41.15 40.04 40.65 1.8M
2023-05-09 39.96 40.38 39.50 40.22 0.9M
2023-05-08 41.15 41.31 39.72 39.93 0.8M
2023-05-05 39.42 41.28 39.42 41.09 2.0M
2023-05-04 41.02 41.29 39.15 39.58 1.3M
2023-05-03 40.37 41.20 40.02 40.88 1.1M
2023-05-02 40.83 41.22 39.95 40.41 1.5M
2023-04-28 40.46 41.59 40.42 41.42 1.8M
2023-04-27 39.21 40.90 39.21 40.28 1.7M
2023-04-26 40.00 40.68 39.03 39.29 1.5M
2023-04-25 41.05 41.06 39.88 40.03 1.1M
2023-04-24 41.10 41.18 40.77 41.06 0.9M
2023-04-21 40.72 41.38 39.98 41.16 2.1M
2023-04-20 40.80 41.50 40.70 40.92 0.9M
2023-04-19 40.70 41.73 40.70 40.87 1.5M
2023-04-18 41.37 41.38 40.62 40.74 1.8M
2023-04-17 40.98 41.81 40.77 41.48 2.1M
2023-04-14 41.59 41.87 40.45 41.31 1.1M
2023-04-13 39.80 41.98 39.80 41.50 4.1M
2023-04-12 39.51 40.32 39.15 39.74 1.8M
2023-04-11 38.85 40.31 38.63 39.54 1.9M
2023-04-10 38.80 39.48 38.29 38.93 2.3M
2023-04-05 39.58 39.89 38.02 38.43 0.8M
2023-04-04 39.72 40.51 39.00 39.76 1.9M
2023-04-03 39.00 40.12 38.35 39.71 1.4M
2023-03-31 38.89 39.45 38.75 39.18 2.3M
2023-03-30 38.49 39.50 38.37 38.97 1.0M
2023-03-29 37.37 38.69 37.08 38.31 4.2M
2023-03-28 37.36 37.91 36.98 37.37 1.5M
2023-03-27 37.31 37.81 37.14 37.52 1.2M
2023-03-24 36.57 37.36 36.25 37.26 2.9M
2023-03-23 36.38 37.27 36.31 36.82 1.2M
2023-03-22 36.42 36.81 36.00 36.11 2.1M
2023-03-21 36.90 36.90 36.18 36.42 0.9M
2023-03-17 36.11 36.72 35.75 36.04 6.0M
2023-03-16 36.09 36.99 35.60 36.16 1.6M
2023-03-15 36.10 36.44 35.73 35.91 5.3M
2023-03-14 36.88 37.65 36.00 36.07 2.3M
2023-03-13 37.15 37.53 35.48 36.35 3.1M
2023-03-10 37.35 37.84 37.21 37.33 1.2M
2023-03-09 38.53 39.16 37.65 37.73 2.0M
2023-03-08 38.71 38.79 38.23 38.50 2.2M
2023-03-07 39.82 39.82 38.69 38.86 3.9M
2023-03-06 39.02 39.93 39.02 39.68 6.5M
2023-03-03 38.78 40.28 38.25 39.91 2.5M
2023-03-02 38.23 39.00 37.83 38.80 2.8M
2023-03-01 38.29 38.69 37.55 38.06 5.0M
2023-02-28 39.03 39.61 37.63 38.21 12.1M
2023-02-27 37.10 39.74 37.10 39.05 4.2M
2023-02-24 38.49 39.43 37.96 38.24 3.5M
2023-02-23 36.99 39.50 36.60 38.47 6.5M
2023-02-22 36.90 37.48 36.61 37.18 1.6M
2023-02-21 37.23 37.99 36.28 36.76 3.7M
2023-02-20 37.22 37.43 37.00 37.26 0.2M
2023-02-17 37.08 37.30 36.73 37.19 1.5M
2023-02-16 37.78 37.85 36.75 37.06 2.4M
2023-02-15 37.67 37.92 37.16 37.72 1.9M
2023-02-14 38.11 38.40 37.23 37.77 1.9M
2023-02-13 37.67 38.07 37.43 37.93 1.5M
2023-02-10 37.72 38.12 36.75 37.52 2.1M
2023-02-09 37.42 38.90 37.25 37.93 2.4M
2023-02-08 37.95 37.95 36.55 37.34 3.6M
2023-02-07 38.20 38.38 36.83 37.95 2.3M
2023-02-03 38.79 38.95 37.79 38.44 2.0M
2023-02-02 38.61 38.98 38.08 38.22 1.4M
2023-02-01 37.81 38.80 37.11 38.63 2.7M
2023-01-31 38.00 38.40 37.31 37.72 3.8M
2023-01-30 38.50 38.70 37.89 38.07 2.9M
2023-01-27 38.86 39.25 37.91 38.48 1.7M
2023-01-26 38.43 39.00 38.43 38.76 0.9M
2023-01-25 38.89 39.03 38.40 38.74 1.0M
2023-01-24 39.53 39.65 38.51 38.86 1.1M
2023-01-23 39.50 40.05 38.95 39.38 1.4M
2023-01-20 39.00 39.93 38.70 39.50 1.9M
2023-01-19 39.11 39.11 38.70 38.98 1.8M
2023-01-18 39.03 39.10 38.66 38.95 1.6M
2023-01-17 39.10 39.32 38.36 39.01 1.9M
2023-01-16 38.84 39.13 38.51 38.96 0.5M
2023-01-13 39.02 39.28 38.41 38.62 1.4M
2023-01-12 38.95 39.34 38.73 39.02 2.4M
2023-01-11 38.68 38.97 38.16 38.68 2.5M
2023-01-10 38.53 39.65 37.89 38.43 2.0M
2023-01-09 38.25 39.05 37.45 38.82 1.5M
2023-01-06 37.31 38.71 37.00 38.25 2.0M
2023-01-05 36.17 37.68 36.13 36.67 1.7M
2023-01-04 35.50 36.76 35.50 36.21 1.9M
2023-01-03 34.85 35.92 34.85 35.26 0.8M
2023-01-02 35.16 35.16 34.53 34.83 0.1M