Sp Bmv Quality Value

MXICVCRT
🏛️ メキシコ →
863.53
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
07:30 865.74 865.74 865.12 865.13 302.8K
07:31 865.10 865.68 865.00 865.00 60.0K
07:32 864.73 865.33 864.40 864.40 40.8K
07:33 864.40 865.11 864.40 865.11 355.8K
07:34 865.28 865.28 864.98 865.09 222.2K
07:35 865.62 865.89 865.62 865.80 71.1K
07:36 865.91 866.18 865.91 865.99 43.2K
07:37 866.21 867.07 866.21 867.07 53.8K
07:38 866.96 867.39 866.94 866.94 92.3K
07:39 867.27 867.90 867.27 867.90 158.1K
07:40 867.61 867.72 867.60 867.67 15.9K
07:41 867.51 867.90 867.43 867.90 58.1K
07:42 867.75 868.08 867.75 868.08 51.0K
07:43 868.01 868.01 867.75 867.82 74.0K
07:44 867.64 867.64 867.34 867.34 76.4K
07:45 867.61 868.00 867.61 868.00 65.6K
07:46 868.03 868.03 867.74 867.90 168.3K
07:47 868.10 868.14 868.06 868.08 105.7K
07:48 868.04 868.26 867.74 867.74 75.5K
07:49 867.85 868.67 867.85 868.67 106.7K
07:50 868.85 869.22 868.85 869.22 64.2K
07:51 868.99 869.11 868.86 869.11 25.5K
07:52 868.60 869.04 868.59 869.04 18.6K
07:53 869.07 869.30 869.07 869.30 64.4K
07:54 869.33 869.54 869.33 869.54 30.1K
07:55 869.43 869.61 869.43 869.61 25.0K
07:56 869.37 869.96 869.37 869.96 71.8K
07:57 869.94 869.94 869.79 869.93 137.9K
07:58 869.97 869.99 869.69 869.69 15.9K
07:59 869.98 870.57 869.98 870.57 179.1K
08:00 871.07 871.07 869.86 869.86 135.5K
08:01 869.70 869.81 869.45 869.45 31.4K
08:02 869.51 869.73 869.51 869.70 44.3K
08:03 869.24 869.41 869.01 869.41 33.0K
08:04 869.43 869.46 869.40 869.40 53.5K
08:05 869.05 869.73 869.05 869.73 72.7K
08:06 869.81 869.81 869.35 869.35 21.9K
08:07 869.67 869.70 869.67 869.68 47.5K
08:08 869.73 869.73 868.80 868.80 82.9K
08:09 868.89 868.89 868.56 868.56 102.5K
08:10 868.42 868.50 868.42 868.50 59.8K
08:11 867.95 868.09 867.86 867.96 55.7K
08:12 868.31 868.31 868.13 868.20 16.5K
08:13 868.44 868.49 868.43 868.49 35.6K
08:14 868.59 868.86 868.50 868.86 295.4K
08:15 869.23 869.26 869.16 869.16 37.2K
08:16 868.95 869.02 868.85 868.85 94.7K
08:17 868.93 868.94 868.30 868.30 49.1K
08:18 868.45 868.64 868.45 868.64 107.5K
08:19 868.33 868.33 867.86 867.91 45.3K
08:20 867.95 868.01 867.80 867.88 80.3K
08:21 868.47 868.67 868.19 868.59 115.8K
08:22 868.73 869.16 868.48 869.14 104.1K
08:23 869.09 869.09 868.80 868.93 51.0K
08:24 868.64 868.92 868.64 868.65 62.4K
08:25 868.94 869.22 868.94 868.98 63.6K
08:26 869.24 869.28 869.21 869.21 98.7K
08:27 869.25 869.25 869.10 869.14 36.6K
08:28 868.91 869.02 868.91 869.02 188.8K
08:29 868.91 869.43 868.91 869.43 42.7K
08:30 869.16 869.59 869.16 869.30 25.8K
08:31 869.48 869.48 869.08 869.16 34.9K
08:32 869.18 869.61 869.18 869.61 51.1K
08:33 869.67 869.86 869.49 869.86 76.9K
08:34 869.66 869.66 869.45 869.66 48.0K
08:35 869.68 869.72 869.47 869.62 111.4K
08:36 869.23 869.24 869.03 869.24 27.0K
08:37 869.28 869.85 869.28 869.85 134.1K
08:38 869.90 869.90 869.80 869.80 21.3K
08:39 869.79 869.82 869.36 869.36 44.1K
08:40 869.37 869.37 868.98 868.98 59.0K
08:41 868.97 869.13 868.97 869.13 53.7K
08:42 868.77 869.01 868.77 868.99 39.0K
08:43 868.69 868.74 868.56 868.56 65.1K
08:44 868.59 868.59 868.23 868.23 139.5K
08:45 868.27 868.27 868.02 868.02 36.1K
08:46 867.97 867.97 867.68 867.68 45.9K
08:47 867.57 867.57 867.22 867.50 46.0K
08:48 867.41 867.71 867.41 867.71 57.7K
08:49 867.43 867.57 867.26 867.26 131.0K
08:50 866.98 866.98 866.77 866.77 89.2K
08:51 866.64 866.64 866.47 866.54 116.2K
08:52 866.61 866.63 866.44 866.63 36.8K
08:53 866.90 866.90 866.62 866.75 62.9K
08:54 866.70 866.96 866.70 866.89 92.7K
08:55 866.78 867.18 866.78 867.18 40.4K
08:56 867.10 867.36 867.10 867.25 41.6K
08:57 867.29 867.29 867.11 867.17 38.9K
08:58 867.17 867.52 867.17 867.52 59.4K
08:59 867.46 867.71 867.46 867.53 72.6K
09:00 867.28 867.28 867.09 867.18 120.1K
09:01 866.98 867.02 866.84 866.84 89.6K
09:02 866.72 866.72 866.26 866.26 140.3K
09:03 865.95 866.17 865.95 866.17 102.6K
09:04 866.15 866.24 866.15 866.24 69.6K
09:05 865.92 865.96 865.82 865.85 38.9K
09:06 865.93 866.15 865.93 866.11 77.5K
09:07 866.43 866.54 866.43 866.54 68.9K
09:08 866.47 866.57 866.25 866.25 130.3K
09:09 866.12 866.14 865.91 865.91 32.7K
09:10 865.92 866.23 865.92 866.23 175.9K
09:11 866.40 866.40 866.26 866.31 20.7K
09:12 866.18 866.18 865.99 866.01 53.8K
09:13 866.16 866.54 866.16 866.53 73.7K
09:14 866.56 866.56 866.31 866.31 45.3K
09:15 866.40 866.49 866.31 866.31 129.8K
09:16 866.39 866.69 866.39 866.69 54.9K
09:17 866.67 866.79 866.57 866.79 71.9K
09:18 866.75 866.85 866.62 866.76 36.4K
09:19 866.65 866.68 866.63 866.68 60.1K
09:20 866.92 866.92 866.62 866.62 61.0K
09:21 866.40 866.56 866.40 866.56 47.9K
09:22 866.73 866.90 866.73 866.81 207.2K
09:23 866.69 866.69 866.57 866.57 43.4K
09:24 866.46 866.49 866.46 866.49 32.8K
09:25 866.54 866.54 866.41 866.41 99.7K
09:26 866.49 866.49 866.28 866.32 65.9K
09:27 866.32 866.32 866.29 866.30 103.8K
09:28 866.13 866.31 866.13 866.31 54.3K
09:29 866.29 866.31 866.22 866.28 118.5K
09:30 866.33 866.33 866.18 866.18 34.0K
09:31 866.13 866.15 866.04 866.04 80.0K
09:32 866.01 866.42 866.01 866.42 89.5K
09:33 866.41 866.48 866.32 866.32 45.3K
09:34 866.37 866.54 866.37 866.54 46.8K
09:35 866.61 866.71 866.61 866.69 59.3K
09:36 866.69 866.96 866.69 866.87 60.5K
09:37 866.92 866.97 866.88 866.88 74.7K
09:38 866.76 866.76 866.47 866.47 55.6K
09:39 866.46 866.46 866.31 866.31 49.7K
09:40 866.34 866.45 866.30 866.30 57.1K
09:41 866.42 866.66 866.42 866.66 46.2K
09:42 866.83 866.83 866.50 866.50 74.3K
09:43 866.67 866.73 866.59 866.65 161.3K
09:44 866.61 866.61 866.34 866.42 34.9K
09:45 866.41 866.57 866.36 866.56 150.2K
09:46 866.47 866.58 866.47 866.56 66.7K
09:47 866.58 866.73 866.58 866.73 52.2K
09:48 866.92 866.95 866.75 866.75 108.3K
09:49 866.80 866.92 866.62 866.92 31.8K
09:50 867.03 867.10 866.99 867.00 52.9K
09:51 867.02 867.02 866.79 866.79 88.1K
09:52 866.80 866.99 866.77 866.99 178.3K
09:53 866.78 866.80 866.59 866.66 51.6K
09:54 866.73 866.85 866.73 866.73 77.5K
09:55 866.71 866.71 866.56 866.59 69.6K
09:56 866.59 866.91 866.58 866.91 34.0K
09:57 866.90 866.90 866.76 866.76 169.9K
09:58 866.59 866.59 865.92 865.92 92.0K
09:59 865.97 866.07 865.94 865.94 75.3K
10:00 866.00 866.01 865.96 866.01 94.9K
10:01 865.90 865.93 865.86 865.86 64.7K
10:02 865.80 865.82 865.70 865.70 36.2K
10:03 865.66 865.98 865.66 865.98 95.7K
10:04 865.95 865.95 865.42 865.42 53.5K
10:05 865.54 865.54 865.39 865.39 56.9K
10:06 865.23 865.24 865.21 865.21 82.6K
10:07 865.26 865.28 864.74 864.74 53.9K
10:08 864.89 864.89 864.65 864.65 62.6K
10:09 864.45 864.49 863.93 863.93 78.5K
10:10 863.88 864.52 863.88 864.02 90.1K
10:11 864.09 864.66 864.09 864.66 54.6K
10:12 864.79 864.90 864.79 864.90 56.2K
10:13 864.92 864.92 864.82 864.82 65.1K
10:14 864.87 864.96 864.86 864.86 72.7K
10:15 864.79 864.79 864.60 864.60 55.8K
10:16 864.52 864.60 864.50 864.58 75.0K
10:17 864.41 864.52 864.28 864.28 64.3K
10:18 864.58 864.62 864.58 864.58 51.8K
10:19 864.70 864.70 864.57 864.57 51.0K
10:20 864.67 864.67 864.60 864.60 76.5K
10:21 864.59 864.59 864.28 864.44 106.5K
10:22 864.46 864.46 864.12 864.12 168.0K
10:23 864.36 864.53 864.36 864.53 77.5K
10:24 864.50 864.61 864.50 864.61 70.8K
10:25 864.82 864.90 864.72 864.84 70.9K
10:26 864.86 864.93 864.81 864.93 67.1K
10:27 864.87 864.87 864.77 864.82 75.4K
10:28 864.78 864.99 864.78 864.99 166.0K
10:29 865.10 865.54 865.10 865.54 87.8K
10:30 865.58 865.63 865.56 865.56 77.0K
10:31 865.55 865.55 865.25 865.25 40.7K
10:32 865.40 865.52 865.40 865.52 34.8K
10:33 865.50 865.77 865.50 865.59 98.2K
10:34 865.53 865.81 865.53 865.80 67.7K
10:35 865.80 865.84 865.78 865.78 66.7K
10:36 865.77 865.96 865.69 865.74 74.8K
10:37 865.85 865.85 865.71 865.71 53.2K
10:38 865.66 865.66 865.32 865.32 63.1K
10:39 865.21 865.21 864.81 864.81 66.4K
10:40 864.72 864.72 864.51 864.54 49.4K
10:41 864.52 864.63 864.52 864.61 33.8K
10:42 864.63 864.75 864.63 864.75 40.9K
10:43 864.71 864.83 864.71 864.83 52.3K
10:44 864.76 864.84 864.65 864.65 45.2K
10:45 864.66 864.67 864.63 864.67 182.5K
10:46 864.56 864.56 864.26 864.26 80.2K
10:47 864.18 864.18 863.64 863.64 91.5K
10:48 863.66 863.66 863.57 863.57 152.3K
10:49 863.26 863.26 863.12 863.16 63.6K
10:50 863.32 863.56 863.32 863.56 55.2K
10:51 863.58 863.58 863.54 863.54 36.0K
10:52 863.47 863.49 863.43 863.43 182.6K
10:53 863.46 863.77 863.46 863.77 41.9K
10:54 863.69 863.74 863.64 863.64 59.5K
10:55 863.46 863.62 863.42 863.62 44.9K
10:56 863.78 863.78 863.70 863.76 169.4K
10:57 863.70 863.77 863.69 863.77 59.0K
10:58 863.63 863.82 863.63 863.82 171.1K
10:59 863.83 864.35 863.83 864.35 90.6K
11:00 864.29 864.29 864.23 864.28 82.5K
11:01 864.28 864.28 863.68 863.68 114.5K
11:02 864.04 864.06 863.95 864.05 64.8K
11:03 863.89 863.97 863.87 863.87 46.9K
11:04 863.97 864.33 863.97 864.33 130.9K
11:05 864.25 864.36 864.25 864.36 71.8K
11:06 864.42 864.54 864.42 864.46 71.0K
11:07 864.42 864.42 864.20 864.20 266.3K
11:08 863.99 864.07 863.82 864.07 43.0K
11:09 864.03 864.03 863.74 863.91 90.8K
11:10 863.74 863.82 863.67 863.67 97.9K
11:11 863.64 863.77 863.63 863.63 37.1K
11:12 863.50 863.59 863.50 863.55 41.6K
11:13 863.60 863.63 863.60 863.60 85.4K
11:14 863.45 863.56 863.45 863.56 54.6K
11:15 863.51 863.73 863.51 863.73 149.4K
11:16 863.75 863.85 863.75 863.85 192.4K
11:17 863.79 863.81 863.72 863.72 152.3K
11:18 863.74 864.02 863.74 864.02 152.0K
11:19 864.04 864.12 864.02 864.12 74.6K
11:20 864.08 864.12 864.02 864.03 51.5K
11:21 863.92 863.94 863.82 863.82 37.4K
11:22 863.75 863.75 863.68 863.68 262.7K
11:23 863.59 863.60 863.56 863.60 67.9K
11:24 863.65 863.65 863.36 863.36 63.2K
11:25 863.36 863.44 863.27 863.27 59.8K
11:26 863.21 863.21 862.77 862.77 198.3K
11:27 862.78 862.98 862.78 862.81 105.0K
11:28 862.80 863.18 862.80 863.18 114.3K
11:29 863.32 863.37 863.31 863.31 36.7K
11:30 863.38 863.54 863.38 863.54 82.0K
11:31 863.53 863.53 863.34 863.39 35.9K
11:32 863.49 863.49 863.44 863.44 74.8K
11:33 863.43 863.49 863.43 863.47 35.5K
11:34 863.51 863.59 863.49 863.59 57.9K
11:35 863.58 863.67 863.58 863.67 130.6K
11:36 863.69 863.82 863.58 863.82 69.1K
11:37 863.93 864.17 863.93 864.17 54.7K
11:38 863.98 864.04 863.96 863.99 56.2K
11:39 863.90 864.01 863.90 863.92 183.0K
11:40 863.87 864.01 863.87 864.01 61.9K
11:41 864.13 864.16 864.09 864.16 108.1K
11:42 864.13 864.13 864.06 864.07 56.4K
11:43 864.13 864.16 863.97 863.99 45.5K
11:44 864.03 864.03 863.67 863.67 60.4K
11:45 863.94 864.20 863.94 864.20 99.3K
11:46 864.07 864.29 864.07 864.12 57.8K
11:47 864.26 864.54 864.13 864.13 67.6K
11:48 864.15 864.24 864.10 864.20 171.2K
11:49 864.32 864.32 864.01 864.15 365.0K
11:50 864.22 864.57 864.22 864.57 81.5K
11:51 864.59 864.81 864.38 864.38 57.6K
11:52 864.41 864.53 864.41 864.53 49.4K
11:53 864.38 864.44 864.36 864.36 51.0K
11:54 864.56 864.71 864.56 864.71 74.4K
11:55 864.81 864.81 864.70 864.74 93.4K
11:56 864.65 864.72 864.65 864.70 113.8K
11:57 865.66 865.66 865.35 865.35 236.7K
11:58 865.28 865.28 865.11 865.14 83.6K
11:59 865.07 865.09 865.01 865.09 237.5K
12:00 865.03 865.03 864.84 864.84 135.0K
12:01 864.91 864.91 864.71 864.86 57.2K
12:02 865.00 865.17 865.00 865.12 280.3K
12:03 865.07 865.17 865.07 865.14 63.3K
12:04 865.12 865.12 864.49 864.49 335.0K
12:05 864.29 864.29 864.06 864.06 82.6K
12:06 864.02 864.57 864.02 864.57 493.4K
12:07 864.68 864.69 864.62 864.65 96.4K
12:08 864.85 864.85 864.72 864.73 166.1K
12:09 864.65 864.65 864.47 864.47 213.1K
12:10 864.33 864.33 864.09 864.09 193.9K
12:11 864.06 864.22 864.04 864.22 175.0K
12:12 864.28 864.31 864.17 864.31 112.0K
12:13 864.25 864.41 864.25 864.34 91.6K
12:14 864.35 864.73 864.35 864.73 135.6K
12:15 864.67 864.81 864.65 864.81 115.2K
12:16 864.74 864.74 864.51 864.67 147.1K
12:17 864.68 865.07 864.68 864.99 235.7K
12:18 865.03 865.04 864.98 865.02 260.4K
12:19 865.10 865.12 864.75 864.75 135.5K
12:20 864.67 864.73 864.67 864.67 234.7K
12:21 864.50 864.87 864.44 864.82 461.2K
12:22 864.79 864.79 864.51 864.51 101.6K
12:23 864.76 864.76 864.20 864.20 104.0K
12:24 864.35 864.50 864.19 864.19 78.2K
12:25 864.22 864.22 864.04 864.19 130.3K
12:26 864.22 864.41 864.21 864.40 169.2K
12:27 864.42 864.42 864.32 864.32 166.2K
12:28 864.46 864.46 864.24 864.24 189.1K
12:29 864.16 864.19 864.08 864.08 157.0K
12:30 864.08 864.08 864.00 864.00 367.6K
12:31 864.10 864.52 864.10 864.51 423.2K
12:32 864.44 864.44 864.32 864.38 151.4K
12:33 864.20 864.20 863.99 864.02 269.0K
12:34 864.09 864.09 863.90 864.08 119.6K
12:35 864.17 864.38 864.17 864.24 68.6K
12:36 864.22 864.23 864.19 864.19 253.7K
12:37 864.13 864.14 864.02 864.07 67.0K
12:38 863.98 864.00 863.92 864.00 73.2K
12:39 864.25 864.45 864.14 864.45 90.4K
12:40 864.61 864.96 864.61 864.96 238.3K
12:41 864.91 865.18 864.83 864.83 101.2K
12:42 864.96 864.96 864.75 864.75 216.4K
12:43 864.62 864.62 864.47 864.60 145.0K
12:44 864.50 864.67 864.50 864.67 133.5K
12:45 864.67 864.85 864.67 864.84 460.4K
12:46 864.80 864.80 864.60 864.60 56.3K
12:47 864.43 864.43 864.27 864.37 81.8K
12:48 864.17 864.17 863.58 863.58 120.0K
12:49 863.31 863.50 863.31 863.38 217.4K
12:50 863.42 863.53 863.42 863.53 125.3K
12:51 863.48 863.88 863.48 863.88 327.6K
12:52 863.70 863.72 863.61 863.61 145.6K
12:53 863.34 863.34 863.09 863.09 120.6K
12:54 863.26 863.26 862.35 862.35 362.1K
12:55 862.50 862.62 862.48 862.48 404.9K
12:56 862.54 862.78 862.54 862.78 133.2K
12:57 862.77 862.80 862.59 862.59 161.0K
12:58 862.48 862.73 862.48 862.73 231.1K
12:59 862.27 862.27 862.16 862.16 256.1K
13:00 861.98 861.98 861.61 861.83 233.5K
13:01 861.79 862.10 861.79 862.07 576.7K
13:02 862.19 862.47 862.12 862.12 122.4K
13:03 862.12 862.19 862.03 862.19 147.8K
13:04 862.11 862.11 861.99 861.99 152.7K
13:05 861.87 861.89 861.79 861.84 113.4K
13:06 861.96 861.96 861.82 861.82 171.5K
13:07 861.71 861.71 861.60 861.71 131.1K
13:08 861.66 861.94 861.66 861.94 153.8K
13:09 862.10 862.26 862.10 862.26 231.7K
13:10 862.39 862.52 862.38 862.38 170.3K
13:11 862.20 862.20 861.86 861.92 145.4K
13:12 861.84 861.84 861.61 861.61 59.0K
13:13 862.09 862.09 861.75 861.75 73.7K
13:14 861.79 862.19 861.79 862.19 112.8K
13:15 861.99 862.53 861.99 862.29 143.4K
13:16 862.27 862.27 862.05 862.05 121.8K
13:17 861.96 862.11 861.88 862.07 137.4K
13:18 862.16 862.16 861.57 861.64 191.3K
13:19 861.58 861.58 861.47 861.58 167.6K
13:20 861.48 861.48 861.16 861.16 468.9K
13:21 861.21 861.45 861.12 861.12 296.1K
13:22 861.08 861.22 861.08 861.16 162.5K
13:23 861.04 861.19 861.04 861.04 214.1K
13:24 861.09 861.19 860.79 861.19 261.8K
13:25 861.03 861.31 861.03 861.31 283.0K
13:26 861.35 861.35 860.42 860.42 365.8K
13:27 860.67 860.89 860.36 860.89 236.8K
13:28 861.22 861.35 861.10 861.15 171.6K
13:29 861.06 861.18 861.06 861.17 143.7K
13:30 861.38 861.52 861.38 861.43 307.7K
13:31 861.53 861.65 861.48 861.65 319.1K
13:32 861.51 861.62 861.49 861.62 307.2K
13:33 861.82 862.14 861.82 862.08 103.8K
13:34 862.13 862.13 861.95 861.95 211.2K
13:35 861.90 861.90 861.40 861.44 186.6K
13:36 861.69 862.05 861.69 862.05 197.4K
13:37 862.03 862.16 862.02 862.02 132.9K
13:38 862.04 862.04 861.67 861.67 119.3K
13:39 861.76 861.82 861.71 861.82 250.8K
13:40 861.82 862.35 861.82 862.35 637.8K
13:41 862.11 862.11 861.87 861.87 683.5K
13:42 862.13 862.86 862.13 862.86 580.4K
13:43 862.74 862.92 862.36 862.36 690.6K
13:44 862.12 862.12 862.01 862.11 465.6K
13:45 862.03 862.23 861.97 862.23 893.3K
13:46 862.38 862.50 862.38 862.50 676.8K
13:47 862.48 862.49 862.07 862.07 622.8K
13:48 862.12 862.12 861.95 861.95 979.8K
13:49 862.01 862.04 861.95 862.03 781.7K
13:50 862.24 862.32 862.06 862.06 724.0K
13:51 862.12 862.29 862.06 862.29 830.7K
13:52 862.19 862.22 862.07 862.07 924.3K
13:53 862.16 862.28 862.14 862.27 551.0K
13:54 862.26 862.26 862.08 862.14 717.8K
13:55 862.08 862.08 861.49 861.59 564.9K
13:56 861.51 861.78 861.51 861.78 760.0K
13:57 861.87 861.88 861.64 861.64 701.4K
13:58 861.61 862.25 861.61 862.25 967.3K
13:59 861.65 861.80 861.50 861.80 1,240.6K
14:00 861.36 861.36 861.36 861.36 29,978.2K
14:01 861.36 861.36 861.36 861.36 0.0K
14:02 861.36 861.36 861.36 861.36 0.0K
14:03 861.36 861.36 861.36 861.36 0.0K
14:04 861.36 861.36 861.36 861.36 0.0K
14:05 861.36 861.36 861.36 861.36 0.0K
14:06 861.36 861.36 861.36 861.36 0.0K
14:07 861.36 861.36 861.36 861.36 0.0K
14:08 861.36 861.36 861.36 861.36 0.0K
14:09 861.36 861.36 861.36 861.36 0.0K
14:10 861.36 861.36 861.36 861.36 0.0K
14:11 861.36 861.36 861.36 861.36 0.0K
14:12 861.36 861.36 861.36 861.36 0.0K
14:13 861.36 861.36 861.36 861.36 0.0K
14:14 861.36 861.36 861.36 861.36 0.0K
14:15 861.36 861.36 861.36 861.36 0.0K
14:16 861.36 861.36 861.36 861.36 0.0K
14:17 861.36 861.36 861.36 861.36 0.0K
14:18 861.36 861.36 861.36 861.36 0.0K
14:19 861.36 861.36 861.36 861.36 0.0K
14:20 861.36 861.36 861.36 861.36 113.5K
14:21 861.36 861.36 861.36 861.36 0.0K
14:22 861.36 862.15 861.36 862.15 0.0K
14:23 862.15 862.15 862.15 862.15 0.0K
14:24 862.15 862.15 862.15 862.15 0.0K
14:25 862.15 862.15 862.15 862.15 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 861.87 869.82 861.87 863.53 103.1M
2025-09-25 865.74 871.07 860.36 861.36 86.6M
2025-09-24 873.73 877.06 864.23 864.23 127.2M
2025-09-23 868.21 874.40 866.16 872.84 122.6M
2025-09-22 857.01 868.99 856.58 867.99 80.9M
2025-09-19 860.20 864.87 855.80 857.50 628.4M
2025-09-18 863.76 863.77 851.97 859.69 155.5M
2025-09-17 868.75 869.73 860.97 863.23 129.1M
2025-09-15 867.51 871.82 866.15 869.20 75.7M
2025-09-12 867.84 870.96 863.47 867.54 109.1M
2025-09-11 856.34 871.72 856.34 866.48 141.1M
2025-09-10 855.84 857.95 854.04 854.45 98.5M
2025-09-09 859.41 859.41 850.84 855.70 117.8M
2025-09-08 856.38 858.64 852.38 858.15 114.1M
2025-09-05 850.22 857.46 850.22 855.74 152.3M
2025-09-04 848.18 850.13 845.45 848.31 123.1M
2025-09-03 844.62 851.14 842.88 848.43 135.3M
2025-09-02 833.52 845.09 828.99 844.38 106.3M
2025-09-01 829.11 834.27 828.29 833.58 14.7M
2025-08-29 833.18 833.18 826.82 829.20 124.6M
2025-08-28 823.75 834.53 821.62 832.37 118.6M
2025-08-27 814.31 824.46 807.15 823.45 135.9M
2025-08-26 817.17 821.57 812.60 813.86 294.2M
2025-08-25 826.86 827.34 815.57 817.27 91.4M
2025-08-22 820.35 829.36 818.84 826.59 207.4M
2025-08-21 815.74 822.26 814.24 820.85 133.0M
2025-08-20 818.36 821.30 814.92 815.57 77.5M
2025-08-19 818.57 823.23 818.37 819.12 101.3M
2025-08-18 821.06 822.14 816.18 820.17 97.7M
2025-08-15 820.11 825.04 820.08 820.57 73.8M
2025-08-14 828.32 828.32 818.25 820.13 74.6M
2025-08-13 831.20 832.86 827.87 828.78 118.8M
2025-08-12 828.01 833.33 825.89 831.21 119.9M
2025-08-11 823.05 829.67 820.67 828.16 95.8M
2025-08-08 827.60 833.25 822.33 823.53 85.3M
2025-08-07 814.65 829.72 814.65 827.70 128.0M
2025-08-06 811.72 820.38 811.70 815.16 116.4M
2025-08-05 805.56 813.96 805.56 811.90 99.5M
2025-08-04 809.46 810.87 802.29 806.50 114.6M
2025-08-01 815.77 815.77 803.98 810.05 100.7M
2025-07-31 814.89 820.84 813.00 814.20 120.7M
2025-07-30 829.52 829.95 814.12 815.73 131.9M
2025-07-29 820.57 830.71 813.76 829.43 104.8M
2025-07-28 816.85 824.50 810.44 821.85 127.3M
2025-07-25 811.82 817.27 808.30 816.85 106.6M
2025-07-24 808.46 813.49 806.04 812.39 141.5M
2025-07-23 794.83 806.62 794.45 805.70 196.0M
2025-07-22 805.65 806.50 793.46 794.15 140.7M
2025-07-21 810.07 812.76 799.93 805.15 127.2M
2025-07-18 814.71 815.91 807.82 810.12 93.3M
2025-07-17 807.76 817.64 807.76 815.19 126.4M
2025-07-16 813.57 814.20 806.90 807.78 136.7M
2025-07-15 810.57 813.98 807.47 812.86 136.4M
2025-07-14 809.92 811.16 803.49 810.47 108.0M
2025-07-11 808.01 812.08 801.16 809.75 97.9M
2025-07-10 809.46 810.00 804.34 808.30 124.5M
2025-07-09 816.18 816.73 808.12 809.32 132.6M
2025-07-08 818.38 820.18 812.00 816.05 107.2M
2025-07-07 825.95 827.30 817.53 818.73 93.9M
2025-07-04 826.66 827.70 825.01 826.06 14.1M
2025-07-03 827.14 831.88 822.20 826.47 97.2M
2025-07-02 822.82 830.06 822.17 826.94 180.2M
2025-07-01 817.77 823.74 815.71 822.47 115.1M
2025-06-30 817.65 823.22 816.04 817.00 121.5M
2025-06-27 820.67 826.07 816.71 817.24 108.2M
2025-06-26 809.18 822.39 807.46 820.53 95.7M
2025-06-25 805.80 809.98 805.80 808.99 152.6M
2025-06-24 798.19 808.21 798.19 807.32 89.5M
2025-06-23 801.61 801.73 792.95 798.90 96.2M
2025-06-20 802.36 804.41 796.54 802.17 721.5M
2025-06-19 807.02 807.02 800.88 801.98 21.2M
2025-06-18 806.18 808.53 799.51 804.60 96.4M
2025-06-17 811.88 813.70 804.90 806.69 101.5M
2025-06-16 817.25 821.68 811.82 812.84 113.3M
2025-06-13 822.81 822.81 815.56 816.83 104.6M
2025-06-12 824.03 828.36 819.62 823.47 149.1M
2025-06-11 827.09 831.63 821.72 822.59 114.2M
2025-06-10 820.86 828.13 819.52 827.42 89.9M
2025-06-09 828.37 830.41 819.31 823.87 71.1M
2025-06-06 821.78 829.25 815.45 827.23 93.8M
2025-06-05 817.84 823.10 817.84 821.59 90.7M
2025-06-04 817.98 823.81 816.54 817.59 122.4M
2025-06-03 819.13 822.43 814.43 819.92 115.9M
2025-06-02 819.75 831.25 814.37 818.53 111.7M
2025-05-30 823.61 824.72 817.75 818.41 291.2M
2025-05-29 827.07 832.96 823.16 823.87 85.7M
2025-05-28 823.73 831.62 822.75 827.07 126.7M
2025-05-27 818.47 837.26 818.47 823.57 132.1M
2025-05-26 817.65 819.22 814.84 817.74 17.6M
2025-05-23 811.72 819.46 804.48 817.28 100.0M
2025-05-22 818.44 819.16 808.81 811.20 109.2M
2025-05-21 816.28 821.73 815.13 818.75 102.0M
2025-05-20 821.33 825.89 815.93 816.84 116.2M
2025-05-19 814.95 829.30 810.45 822.93 82.9M
2025-05-16 810.36 816.67 808.70 814.42 65.9M
2025-05-15 809.11 813.63 801.98 810.78 88.4M
2025-05-14 810.61 811.03 803.42 808.37 89.9M
2025-05-13 800.10 816.59 795.02 809.19 99.7M
2025-05-12 803.11 806.51 789.23 799.59 89.5M
2025-05-09 803.66 810.96 799.91 801.32 78.0M
2025-05-08 812.99 819.76 800.35 801.19 112.0M
2025-05-07 801.59 814.38 801.00 812.48 134.1M
2025-05-06 781.20 804.67 780.54 803.47 93.4M
2025-05-05 782.10 783.39 775.32 781.05 66.6M
2025-05-02 776.19 788.99 776.19 782.25 102.5M
2025-05-01 770.34 777.33 765.33 775.43 132.7M
2025-04-30 770.34 777.33 765.33 775.43 132.7M
2025-04-29 792.71 794.15 769.08 770.06 126.3M
2025-04-28 794.07 798.46 791.20 792.89 90.8M
2025-04-25 790.13 797.00 785.99 794.40 95.3M
2025-04-24 780.26 798.32 779.30 790.29 129.2M
2025-04-23 757.28 783.09 757.28 780.14 125.9M
2025-04-22 745.22 756.88 745.18 756.05 113.3M
2025-04-21 741.18 746.59 739.72 745.05 93.0M
2025-04-16 734.09 749.42 734.09 739.86 86.1M
2025-04-15 735.24 738.75 731.31 734.14 98.4M
2025-04-14 724.64 743.24 724.64 734.96 60.6M
2025-04-11 728.43 733.31 723.40 724.27 94.1M
2025-04-10 741.05 741.05 726.86 728.38 99.6M
2025-04-09 707.96 742.55 700.98 740.40 159.3M
2025-04-08 709.35 723.35 703.68 707.71 135.0M
2025-04-07 725.24 730.21 699.20 706.35 355.9M
2025-04-04 762.43 762.43 724.12 727.00 80.8M
2025-04-03 748.31 772.42 743.27 764.05 133.6M
2025-04-02 741.64 751.44 737.64 750.45 90.9M
2025-04-01 731.58 741.77 729.49 740.87 123.3M
2025-03-31 738.22 738.22 725.39 730.14 110.4M
2025-03-28 740.86 741.18 730.01 739.35 104.4M
2025-03-27 739.99 742.91 737.77 741.56 135.0M
2025-03-26 742.46 745.10 738.96 740.39 109.1M
2025-03-25 734.94 743.35 734.94 742.19 95.4M
2025-03-24 731.50 738.04 730.25 735.02 100.7M
2025-03-21 742.12 742.12 728.91 730.52 399.7M
2025-03-20 738.58 741.78 735.14 741.18 116.9M
2025-03-19 733.38 742.80 731.74 738.49 124.4M
2025-03-18 729.84 737.86 729.20 733.77 113.9M
2025-03-14 720.99 730.96 719.65 728.92 129.9M
2025-03-13 715.40 721.11 714.16 720.03 112.0M
2025-03-12 709.73 717.17 707.92 715.51 130.0M
2025-03-11 711.54 713.99 701.51 710.05 110.6M
2025-03-10 723.00 723.00 706.52 711.58 103.9M
2025-03-07 726.98 729.10 714.23 722.88 88.7M
2025-03-06 726.84 737.79 721.17 727.19 109.5M
2025-03-05 727.77 728.00 721.37 726.69 104.6M
2025-03-04 725.16 730.55 706.87 726.75 106.5M
2025-03-03 729.72 745.37 724.25 725.74 98.4M
2025-02-28 731.26 733.75 726.51 730.87 219.7M
2025-02-27 741.05 741.42 725.53 730.29 124.2M
2025-02-26 739.08 743.89 734.85 740.60 128.0M
2025-02-25 752.81 752.81 738.80 739.37 109.7M
2025-02-24 748.22 755.76 741.04 752.36 84.4M
2025-02-21 756.15 756.80 745.16 748.89 53.0M
2025-02-20 751.60 758.62 747.90 755.77 70.3M
2025-02-19 758.47 759.41 749.80 751.11 134.5M
2025-02-18 756.09 762.25 751.73 759.43 85.7M
2025-02-17 754.25 755.99 748.79 755.51 16.0M
2025-02-14 753.68 757.96 752.69 754.47 145.3M
2025-02-13 748.41 755.51 745.64 753.21 121.8M
2025-02-12 735.61 749.71 733.50 746.92 133.5M
2025-02-11 731.01 736.56 726.69 734.83 103.7M
2025-02-10 729.43 734.60 728.10 730.20 97.7M
2025-02-07 722.53 730.98 722.16 728.65 97.5M
2025-02-06 722.72 726.54 717.24 722.28 112.0M
2025-02-05 724.39 734.74 718.56 722.66 119.0M
2025-02-04 715.87 727.45 715.87 724.96 132.2M
2025-01-31 726.98 732.37 712.15 715.26 118.3M
2025-01-30 722.09 734.85 722.09 727.23 92.7M
2025-01-29 716.61 723.21 713.28 721.64 89.7M
2025-01-28 715.49 721.42 713.49 717.43 117.9M
2025-01-27 709.31 718.09 707.37 715.47 71.2M
2025-01-24 703.35 712.21 703.07 710.84 108.5M
2025-01-23 702.13 707.03 694.31 703.50 131.2M
2025-01-22 694.09 708.01 692.04 701.58 138.6M
2025-01-21 690.66 701.62 688.45 693.63 81.2M
2025-01-20 687.53 692.33 687.07 691.44 17.6M
2025-01-17 685.86 693.45 685.86 688.11 77.2M
2025-01-16 687.20 689.21 683.58 686.12 105.5M
2025-01-15 678.97 688.25 677.68 687.07 102.3M
2025-01-14 675.67 682.42 675.10 677.95 90.3M
2025-01-13 671.71 677.59 668.22 676.21 86.4M
2025-01-10 678.71 679.84 669.23 671.82 91.7M
2025-01-09 675.00 687.19 675.00 679.18 34.9M
2025-01-08 680.12 680.12 672.20 674.78 92.5M
2025-01-07 669.28 681.62 669.28 680.03 81.0M
2025-01-06 668.72 679.88 666.71 668.57 77.7M
2025-01-03 673.85 674.38 664.91 666.27 54.0M
2025-01-02 674.08 676.84 672.33 673.85 47.2M