SAP ADR

SAP
🏛️ メキシコ →
4,860.00
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
2021-12-21 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2021-12-20 2,830.44 2,830.44 2,830.44 2,830.44 0.0M
2021-12-16 2,856.00 2,856.00 2,856.00 2,856.00 0.0M
2021-12-13 2,811.95 2,886.00 2,811.95 2,886.00 0.0M
2021-12-02 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2021-12-01 2,788.00 2,788.00 2,788.00 2,788.00 0.0M
2021-11-29 2,861.02 2,861.02 2,861.02 2,861.02 0.0M
2021-11-24 2,833.65 2,833.65 2,833.65 2,833.65 0.0M
2021-11-22 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-11-18 3,084.15 3,084.15 3,084.15 3,084.15 0.0M
2021-11-17 2,950.00 2,950.00 2,930.10 2,930.10 0.0M
2021-11-11 2,966.85 2,966.85 2,966.85 2,966.85 0.0M
2021-11-10 3,001.00 3,001.00 2,999.55 2,999.55 0.0M
2021-11-09 3,012.67 3,012.67 3,012.67 3,012.67 0.0M
2021-11-08 3,043.84 3,043.84 3,030.26 3,030.26 0.0M
2021-11-03 3,040.00 3,088.00 3,040.00 3,088.00 0.0M
2021-11-01 3,000.00 3,047.00 3,000.00 3,040.00 0.0M
2021-10-27 2,918.00 2,918.00 2,918.00 2,918.00 0.0M
2021-10-26 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2021-10-25 2,896.50 2,896.50 2,896.50 2,896.50 0.0M
2021-10-22 2,850.00 2,851.10 2,850.00 2,851.10 0.0M
2021-10-21 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2021-10-20 2,929.00 2,929.00 2,854.81 2,854.81 0.0M
2021-10-19 2,911.05 2,911.05 2,911.05 2,911.05 0.0M
2021-10-13 2,909.56 2,909.56 2,889.61 2,889.61 0.0M
2021-10-08 2,750.00 2,800.01 2,750.00 2,800.01 0.0M
2021-10-06 2,778.00 2,778.47 2,740.08 2,740.08 0.0M
2021-09-30 2,815.00 2,815.00 2,750.00 2,778.00 0.0M
2021-09-29 2,815.00 2,815.00 2,815.00 2,815.00 0.0M
2021-09-23 2,835.00 2,835.00 2,835.00 2,835.00 0.0M
2021-09-21 2,835.00 2,835.00 2,835.00 2,835.00 0.0M
2021-09-20 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2021-09-14 2,869.20 2,869.20 2,869.20 2,869.20 0.0M
2021-09-13 3,000.00 3,000.00 2,890.00 2,890.00 0.0M
2021-09-03 2,976.00 2,976.00 2,976.00 2,976.00 0.0M
2021-09-01 3,011.28 3,070.00 2,955.10 3,070.00 0.0M
2021-08-30 2,984.90 2,984.90 2,984.90 2,984.90 0.0M
2021-08-24 3,049.19 3,049.19 3,049.19 3,049.19 0.0M
2021-08-23 3,017.64 3,060.69 3,017.64 3,060.69 0.0M
2021-08-20 3,019.78 3,019.78 3,017.64 3,017.64 0.0M
2021-08-19 3,009.89 3,009.89 2,967.13 2,967.13 0.0M
2021-08-18 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2021-08-17 2,950.17 2,952.14 2,950.17 2,952.14 0.0M
2021-08-16 2,945.00 2,945.00 2,945.00 2,945.00 0.0M
2021-08-12 2,925.00 2,925.00 2,875.40 2,875.40 0.0M
2021-08-11 2,900.05 2,900.05 2,893.16 2,893.16 0.0M
2021-08-10 2,934.00 2,934.00 2,920.00 2,925.00 0.0M
2021-08-06 2,948.00 2,948.01 2,944.78 2,948.01 0.0M
2021-08-05 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-08-04 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-08-03 2,880.00 2,888.87 2,880.00 2,888.87 0.0M
2021-08-02 2,760.82 2,816.71 2,760.82 2,816.71 0.0M
2021-07-23 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-07-22 2,820.86 2,830.00 2,820.00 2,820.00 0.0M
2021-07-21 2,769.77 2,817.00 2,769.77 2,807.18 0.0M
2021-07-19 2,894.55 2,894.55 2,890.00 2,890.00 0.0M
2021-07-16 2,939.40 2,950.00 2,939.40 2,950.00 0.0M
2021-07-14 2,982.46 2,982.46 2,982.46 2,982.46 0.0M
2021-07-13 3,052.35 3,052.35 3,000.00 3,000.00 0.0M
2021-07-07 2,941.98 2,947.55 2,932.81 2,932.81 0.0M
2021-06-30 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2021-06-29 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-06-22 3,002.25 3,002.25 3,002.25 3,002.25 0.0M
2021-06-21 2,892.00 2,906.46 2,892.00 2,906.46 0.0M
2021-06-18 2,909.96 3,048.50 2,909.96 3,048.50 0.0M
2021-06-11 2,820.00 2,845.00 2,820.00 2,845.00 0.0M
2021-06-10 2,724.30 2,724.30 2,724.30 2,724.30 0.0M
2021-06-09 2,724.30 2,724.30 2,724.30 2,724.30 0.0M
2021-06-08 2,712.45 2,796.00 2,712.45 2,796.00 0.0M
2021-06-07 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-06-02 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-05-28 2,840.40 2,840.40 2,840.40 2,840.40 0.0M
2021-05-25 2,843.30 2,843.30 2,810.00 2,810.00 0.0M
2021-05-21 2,785.80 2,787.60 2,785.80 2,787.60 0.0M
2021-05-19 2,561.35 2,561.35 2,561.35 2,561.35 0.0M
2021-05-18 2,746.50 2,752.00 2,745.00 2,752.00 0.0M
2021-05-14 2,757.75 2,757.75 2,757.75 2,757.75 0.0M
2021-05-12 2,741.50 2,741.50 2,722.11 2,722.11 0.0M
2021-05-11 2,722.00 2,722.00 2,722.00 2,722.00 0.0M
2021-05-06 2,824.22 2,824.22 2,824.22 2,824.22 0.0M
2021-05-05 2,842.00 2,842.00 2,804.00 2,805.00 0.0M
2021-05-04 2,780.18 2,780.18 2,754.12 2,754.12 0.0M
2021-05-03 2,842.00 2,885.99 2,842.00 2,844.00 0.0M
2021-04-29 2,875.77 2,880.00 2,875.77 2,880.00 0.0M
2021-04-28 2,870.00 2,870.00 2,865.07 2,865.07 0.0M
2021-04-26 2,847.00 2,847.00 2,844.00 2,844.00 0.0M
2021-04-23 2,845.00 2,847.00 2,845.00 2,847.00 0.0M
2021-04-22 2,881.00 2,882.50 2,828.01 2,828.01 0.0M
2021-04-21 2,789.00 2,809.90 2,789.00 2,809.90 0.0M
2021-04-20 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-04-19 2,772.88 2,773.99 2,772.88 2,773.99 0.0M
2021-04-16 2,716.35 2,769.78 2,716.35 2,769.78 0.0M
2021-04-14 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2021-04-13 2,675.00 2,808.30 2,675.00 2,808.30 0.0M
2021-04-08 2,620.00 2,654.90 2,620.00 2,654.90 0.0M
2021-04-05 2,620.00 2,620.00 2,620.00 2,620.00 0.0M
2021-03-31 2,470.00 2,470.00 2,470.00 2,470.00 0.0M
2021-03-30 2,511.77 2,511.77 2,511.77 2,511.77 0.0M
2021-03-24 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2021-03-18 2,525.50 2,525.50 2,525.50 2,525.50 0.0M
2021-03-17 2,570.00 2,570.00 2,568.00 2,568.00 0.0M
2021-03-12 2,673.00 2,673.00 2,673.00 2,673.00 0.0M
2021-03-09 2,696.00 2,696.00 2,696.00 2,696.00 0.0M
2021-03-08 2,649.09 2,649.09 2,646.50 2,646.50 0.0M
2021-03-04 2,682.10 2,682.10 2,562.50 2,562.50 0.0M
2021-03-03 2,580.50 2,605.26 2,580.50 2,582.00 0.0M
2021-03-02 2,595.00 2,595.00 2,570.00 2,576.06 0.0M
2021-03-01 2,564.16 2,564.16 2,560.00 2,560.00 0.0M
2021-02-26 2,570.00 2,601.31 2,570.00 2,601.31 0.0M
2021-02-25 2,565.00 2,565.00 2,565.00 2,565.00 0.0M
2021-02-24 2,566.89 2,595.20 2,566.89 2,570.83 0.0M
2021-02-23 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2021-02-19 2,593.50 2,593.50 2,593.50 2,593.50 0.0M
2021-02-18 2,612.83 2,612.83 2,612.83 2,612.83 0.0M
2021-02-17 2,541.92 2,545.84 2,541.92 2,545.84 0.0M
2021-02-16 2,651.00 2,862.80 2,651.00 2,651.00 0.0M
2021-02-04 2,643.64 2,697.76 2,643.64 2,697.76 0.0M
2021-02-03 2,634.00 2,643.64 2,634.00 2,643.64 0.0M
2021-02-02 2,634.00 2,634.00 2,623.67 2,623.67 0.0M
2021-01-28 2,634.00 2,634.00 2,634.00 2,634.00 0.0M
2021-01-27 2,692.40 2,692.40 2,679.00 2,679.00 0.0M
2021-01-26 2,660.00 2,685.00 2,660.00 2,685.00 0.0M
2021-01-21 2,513.40 2,517.00 2,510.00 2,510.00 0.0M
2021-01-20 2,493.74 2,493.74 2,489.27 2,489.27 0.0M
2021-01-19 2,490.34 2,490.34 2,490.34 2,490.34 0.0M
2021-01-15 2,468.00 2,480.00 2,468.00 2,480.00 0.0M
2021-01-14 2,488.20 2,500.00 2,475.00 2,475.00 0.0M
2021-01-11 2,592.89 2,592.89 2,586.00 2,586.00 0.0M
2021-01-06 2,567.03 2,567.03 2,546.14 2,546.14 0.0M
2021-01-04 2,522.01 2,582.50 2,522.01 2,582.50 0.0M