Palantir

PLTR
🏛️ メキシコ →
3,274.00
最終更新: 2025-09-29
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
2023-12-29 295.07 299.99 288.99 290.78 0.0M
2023-12-28 295.52 301.00 295.52 297.25 0.0M
2023-12-27 299.51 304.00 295.60 295.60 0.0M
2023-12-26 295.51 300.99 295.51 299.50 0.0M
2023-12-22 298.64 299.00 295.50 296.51 0.0M
2023-12-21 297.00 301.99 297.00 300.00 0.0M
2023-12-20 306.00 306.00 297.00 297.00 0.0M
2023-12-19 307.99 309.00 305.00 305.01 0.0M
2023-12-18 316.22 319.99 307.50 307.99 0.0M
2023-12-15 321.50 328.00 310.92 313.49 0.0M
2023-12-14 317.00 321.00 306.01 313.00 0.0M
2023-12-13 308.61 308.61 299.00 307.86 0.0M
2023-12-11 312.00 317.50 308.00 308.61 0.0M
2023-12-08 305.00 308.55 303.00 308.32 0.0M
2023-12-07 303.00 303.99 298.52 300.50 0.0M
2023-12-06 315.00 315.00 296.00 297.21 0.0M
2023-12-05 320.51 323.00 315.00 317.50 0.0M
2023-12-04 334.01 340.00 320.00 322.99 0.0M
2023-12-01 346.00 348.50 340.00 347.82 0.0M
2023-11-30 346.99 351.99 345.50 346.71 0.0M
2023-11-29 345.00 348.50 343.00 344.00 0.0M
2023-11-28 335.50 338.99 334.50 338.98 0.0M
2023-11-27 329.40 334.50 320.01 334.39 0.0M
2023-11-24 331.00 332.98 326.00 329.45 0.0M
2023-11-23 337.00 337.00 337.00 337.00 0.0M
2023-11-22 350.00 350.00 333.02 337.00 0.0M
2023-11-21 361.00 370.00 340.50 340.63 0.0M
2023-11-17 345.05 354.00 343.50 353.25 0.0M
2023-11-16 340.50 341.05 333.21 341.05 0.0M
2023-11-15 346.10 352.00 330.25 345.00 0.0M
2023-11-14 345.50 348.98 340.00 345.90 0.0M
2023-11-13 350.00 352.78 340.80 345.50 0.0M
2023-11-10 330.50 347.99 330.50 346.00 0.0M
2023-11-09 322.00 329.00 320.04 324.23 0.0M
2023-11-08 326.37 332.78 315.00 324.00 0.0M
2023-11-07 327.50 335.00 325.99 329.00 0.0M
2023-11-06 330.90 330.94 316.00 325.00 0.0M
2023-11-03 270.00 330.01 270.00 330.00 0.0M
2023-11-01 266.00 269.49 262.10 266.59 0.0M
2023-10-31 265.08 277.19 265.08 268.90 0.0M
2023-10-30 270.00 277.19 262.00 269.97 0.0M
2023-10-27 278.00 279.38 272.50 272.90 0.0M
2023-10-26 287.29 287.29 274.19 276.93 0.0M
2023-10-25 300.00 301.99 287.01 287.01 0.0M
2023-10-24 299.99 307.98 299.99 303.49 0.0M
2023-10-23 295.00 299.99 289.00 294.00 0.0M
2023-10-20 310.00 310.00 289.61 289.90 0.0M
2023-10-19 315.74 316.02 311.53 311.53 0.0M
2023-10-18 325.00 325.00 314.50 315.01 0.0M
2023-10-17 315.10 324.89 313.00 321.00 0.0M
2023-10-16 306.81 313.98 303.80 311.71 0.0M
2023-10-13 316.50 318.87 313.00 314.77 0.0M
2023-10-12 318.15 325.00 318.01 320.01 0.0M
2023-10-11 320.00 325.20 317.27 319.99 0.0M
2023-10-10 321.00 330.00 316.12 320.00 0.0M
2023-10-09 299.85 324.50 299.85 319.00 0.0M
2023-10-06 289.95 302.00 287.00 302.00 0.0M
2023-10-05 283.99 288.00 280.01 288.00 0.0M
2023-10-04 281.59 283.99 275.00 283.99 0.0M
2023-10-03 270.23 275.00 266.75 266.88 0.0M
2023-10-02 285.20 286.00 280.00 280.00 0.0M
2023-09-29 279.76 293.00 278.02 278.90 0.0M
2023-09-28 267.80 281.99 267.80 279.53 0.0M
2023-09-27 253.00 264.99 253.00 263.00 0.0M
2023-09-26 248.89 248.89 244.00 244.00 0.0M
2023-09-25 244.00 248.89 243.00 246.50 0.0M
2023-09-22 242.00 250.79 241.00 244.00 0.0M
2023-09-21 250.00 250.00 237.00 240.02 0.0M
2023-09-20 258.00 259.00 255.02 255.02 0.0M
2023-09-19 256.00 262.47 256.00 258.45 0.0M
2023-09-18 260.00 267.00 256.21 264.75 0.0M
2023-09-15 265.01 265.01 260.00 260.95 0.0M
2023-09-14 269.99 271.99 267.99 271.99 0.0M
2023-09-13 267.41 267.41 265.01 265.01 0.0M
2023-09-12 272.20 279.00 268.50 268.56 0.0M
2023-09-11 270.00 279.50 270.00 273.00 0.0M
2023-09-08 264.60 270.26 264.60 267.40 0.0M
2023-09-07 254.50 267.99 250.61 267.99 0.0M
2023-09-06 265.00 270.22 265.00 269.08 0.0M
2023-09-05 260.00 268.79 260.00 265.49 0.0M
2023-09-04 269.97 269.97 259.79 259.79 0.0M
2023-09-01 262.00 262.00 253.50 259.79 0.0M
2023-08-31 268.00 268.00 248.02 254.70 0.0M
2023-08-30 261.72 273.00 261.72 272.66 0.0M
2023-08-29 257.99 263.99 255.00 258.25 0.0M
2023-08-28 244.54 247.50 244.15 244.15 0.0M
2023-08-25 246.99 246.99 236.00 242.90 0.0M
2023-08-24 258.72 260.00 232.52 238.05 0.0M
2023-08-23 247.00 261.98 245.09 258.72 0.0M
2023-08-22 254.01 254.94 247.31 247.49 0.0M
2023-08-21 246.00 250.03 245.00 247.01 0.0M
2023-08-18 243.00 248.99 234.01 246.65 0.0M
2023-08-17 255.01 255.99 241.00 242.98 0.0M
2023-08-16 262.02 268.00 260.00 266.79 0.0M
2023-08-15 267.33 275.00 263.00 263.03 0.0M
2023-08-14 262.00 268.22 255.99 268.12 0.0M
2023-08-11 260.00 264.00 255.00 262.22 0.0M
2023-08-10 261.10 270.00 259.37 262.30 0.0M
2023-08-09 285.74 287.54 259.00 259.57 0.0M
2023-08-08 299.00 299.00 277.02 287.85 0.0M
2023-08-07 310.21 310.21 290.01 305.34 0.0M
2023-08-04 324.99 324.99 310.12 310.20 0.0M
2023-08-03 333.26 333.26 322.55 324.99 0.0M
2023-08-02 336.01 336.01 308.30 323.82 0.0M
2023-08-01 328.01 341.96 325.00 337.00 0.1M
2023-07-31 300.00 332.99 300.00 332.49 0.0M
2023-07-28 287.00 299.09 279.43 296.01 0.0M
2023-07-27 281.00 285.98 271.00 272.00 0.0M
2023-07-26 277.17 280.00 275.00 277.25 0.0M
2023-07-25 276.93 283.00 276.93 280.50 0.0M
2023-07-24 280.00 280.99 274.32 275.00 0.0M
2023-07-21 292.00 293.00 276.00 280.00 0.0M
2023-07-20 300.50 301.00 286.51 290.00 0.0M
2023-07-19 307.00 318.00 300.00 302.09 0.0M
2023-07-18 294.04 303.94 287.58 301.88 0.0M
2023-07-17 280.50 294.99 280.50 291.01 0.0M
2023-07-14 285.30 285.30 273.00 273.00 0.0M
2023-07-13 282.00 291.00 282.00 283.33 0.0M
2023-07-12 281.00 285.00 277.50 280.00 0.0M
2023-07-11 278.01 289.00 278.01 281.00 0.0M
2023-07-10 262.15 277.85 259.00 277.75 0.0M
2023-07-07 270.00 270.00 262.56 262.56 0.0M
2023-07-06 265.00 265.00 253.00 262.31 0.0M
2023-07-05 259.94 268.99 259.01 267.50 0.0M
2023-07-04 268.40 268.97 268.33 268.97 0.0M
2023-07-03 265.00 268.33 260.02 268.33 0.0M
2023-06-30 258.00 268.50 258.00 263.00 0.0M
2023-06-29 264.50 264.50 258.37 258.37 0.0M
2023-06-28 255.39 262.00 254.99 260.12 0.0M
2023-06-27 243.18 254.59 238.53 250.63 0.0M
2023-06-26 242.99 247.00 238.00 240.27 0.0M
2023-06-23 241.21 242.99 233.53 242.98 0.0M
2023-06-22 245.30 249.98 238.01 242.00 0.0M
2023-06-21 271.50 271.50 247.00 255.78 0.0M
2023-06-20 280.00 287.50 268.75 271.11 0.0M
2023-06-16 284.20 286.20 274.00 278.43 0.0M
2023-06-15 270.00 287.09 270.00 284.24 0.0M
2023-06-14 275.30 276.00 266.00 272.75 0.0M
2023-06-13 279.00 279.00 265.00 273.16 0.1M
2023-06-12 270.00 273.50 266.00 271.06 0.0M
2023-06-09 268.00 274.00 256.52 259.00 0.0M
2023-06-08 259.50 271.00 259.50 264.16 0.0M
2023-06-07 274.00 299.99 252.30 252.46 0.0M
2023-06-06 269.50 271.00 263.00 269.00 0.0M
2023-06-05 255.60 274.00 255.60 267.85 0.0M
2023-06-02 259.90 260.99 247.00 255.00 0.0M
2023-06-01 260.00 266.50 253.00 256.90 0.0M
2023-05-31 260.00 260.50 241.01 260.28 0.1M
2023-05-30 255.00 265.00 253.00 259.57 0.0M
2023-05-29 241.22 264.99 241.00 264.99 0.0M
2023-05-26 233.49 253.79 230.40 240.50 0.0M
2023-05-25 225.50 233.49 221.37 232.00 0.0M
2023-05-24 225.00 225.00 212.01 221.37 0.0M
2023-05-23 217.50 241.01 217.50 228.69 0.0M
2023-05-22 209.00 216.00 206.00 213.05 0.0M
2023-05-19 215.50 215.50 205.00 207.00 0.0M
2023-05-18 186.10 209.99 186.10 209.98 0.0M
2023-05-17 173.99 180.00 171.20 179.99 0.0M
2023-05-16 165.77 168.30 165.77 166.00 0.0M
2023-05-15 166.07 168.25 160.01 166.52 0.0M
2023-05-12 173.00 174.50 166.70 166.80 0.0M
2023-05-11 177.00 177.00 170.11 173.01 0.0M
2023-05-10 169.99 179.00 169.99 174.01 0.0M
2023-05-09 157.00 171.59 157.00 170.36 0.0M
2023-05-08 138.00 139.50 137.02 137.69 0.0M
2023-05-05 132.50 135.00 131.00 132.69 0.0M
2023-05-04 135.05 135.05 132.50 132.50 0.0M
2023-05-03 137.00 138.00 134.00 135.00 0.0M
2023-05-02 140.60 141.00 135.00 137.80 0.0M
2023-04-28 140.00 140.50 139.55 140.50 0.0M
2023-04-27 140.00 142.00 140.00 142.00 0.0M
2023-04-26 140.11 142.00 138.44 138.44 0.0M
2023-04-25 144.72 145.78 140.47 140.47 0.0M
2023-04-24 145.20 147.35 143.50 147.35 0.0M
2023-04-21 147.00 147.98 146.00 146.00 0.0M
2023-04-20 151.00 151.02 148.50 148.51 0.0M
2023-04-19 160.54 160.54 151.01 151.01 0.0M
2023-04-17 159.14 163.00 159.00 160.54 0.0M
2023-04-14 158.00 159.50 157.50 159.50 0.0M
2023-04-13 153.00 160.00 153.00 160.00 0.0M
2023-04-12 156.76 156.76 150.00 150.49 0.0M
2023-04-11 158.00 158.00 155.52 156.50 0.0M
2023-04-10 147.00 155.90 146.00 152.25 0.0M
2023-04-05 148.00 148.00 145.00 147.00 0.0M
2023-04-04 151.00 151.00 149.81 151.00 0.0M
2023-04-03 149.00 151.50 149.00 150.00 0.0M
2023-03-31 152.00 152.00 149.00 149.00 0.0M
2023-03-30 149.00 151.98 146.00 147.00 0.0M
2023-03-29 147.22 147.22 147.22 147.22 0.0M
2023-03-28 147.55 148.00 147.55 148.00 0.0M
2023-03-27 152.00 152.00 148.50 148.50 0.0M
2023-03-24 156.59 156.59 151.00 152.98 0.0M
2023-03-23 160.00 160.00 152.52 158.38 0.0M
2023-03-22 159.00 159.00 150.00 155.01 0.0M
2023-03-21 150.00 159.00 150.00 159.00 0.0M
2023-03-17 150.00 150.00 145.00 150.00 0.0M
2023-03-16 151.00 154.79 151.00 151.00 0.0M
2023-03-15 151.19 151.19 151.00 151.00 0.0M
2023-03-14 147.00 147.04 145.50 145.86 0.0M
2023-03-13 138.66 138.66 138.66 138.66 0.0M
2023-03-10 135.69 142.99 135.00 135.32 0.0M
2023-03-09 145.00 146.00 140.41 140.41 0.0M
2023-03-08 150.00 150.00 145.30 145.30 0.0M
2023-03-07 149.00 152.99 149.00 149.99 0.0M
2023-03-06 150.00 151.19 150.00 151.19 0.0M
2023-03-03 147.00 150.50 147.00 150.00 0.0M
2023-03-02 138.00 145.19 138.00 145.19 0.0M
2023-03-01 142.00 142.00 139.85 139.94 0.0M
2023-02-28 147.00 147.58 144.50 144.50 0.0M
2023-02-27 153.59 153.59 148.00 148.41 0.0M
2023-02-24 147.00 152.00 147.00 148.00 0.0M
2023-02-23 152.02 152.02 147.50 150.00 0.0M
2023-02-22 156.99 157.00 152.00 152.01 0.0M
2023-02-21 170.00 170.00 156.40 156.99 0.0M
2023-02-17 179.00 179.00 168.99 174.99 0.0M
2023-02-16 183.00 190.00 178.90 179.00 0.0M
2023-02-15 172.45 188.00 172.45 185.06 0.0M
2023-02-14 153.00 172.00 153.00 171.16 0.0M
2023-02-13 140.00 145.38 140.00 141.28 0.0M
2023-02-10 147.50 147.50 139.76 144.00 0.0M
2023-02-09 156.00 160.00 149.00 149.50 0.0M
2023-02-08 160.00 160.00 155.01 156.00 0.0M
2023-02-07 159.86 159.99 153.41 153.41 0.0M
2023-02-03 162.00 168.97 159.26 159.86 0.0M
2023-02-02 151.50 171.00 151.50 164.00 0.0M
2023-02-01 146.00 151.50 146.00 148.00 0.0M
2023-01-31 143.00 146.00 140.00 146.00 0.0M
2023-01-30 142.00 142.00 139.00 139.00 0.0M
2023-01-27 141.99 141.99 141.99 141.99 0.0M
2023-01-26 135.00 135.00 133.03 133.03 0.0M
2023-01-25 133.03 133.03 133.03 133.03 0.0M
2023-01-24 138.50 138.50 132.20 132.20 0.0M
2023-01-23 137.00 139.75 134.50 139.75 0.0M
2023-01-20 130.00 133.00 130.00 133.00 0.0M
2023-01-19 128.90 128.90 128.90 128.90 0.0M
2023-01-17 130.00 132.00 128.50 128.50 0.0M
2023-01-13 136.00 136.00 130.00 130.00 0.0M
2023-01-12 135.00 136.00 135.00 136.00 0.0M
2023-01-11 135.00 135.00 135.00 135.00 0.0M
2023-01-10 125.00 127.80 125.00 127.80 0.0M
2023-01-09 127.50 127.99 126.00 127.99 0.0M
2023-01-06 120.00 123.99 118.50 123.00 0.0M
2023-01-05 124.00 124.00 124.00 124.00 0.0M
2023-01-04 128.00 128.55 128.00 128.00 0.0M
2023-01-03 124.00 124.00 123.25 123.50 0.0M