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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 726.16 726.67 722.08 724.68 28.5M
2023-12-28 730.08 731.57 723.19 725.92 29.8M
2023-12-27 727.04 732.20 726.85 729.51 35.0M
2023-12-26 722.39 730.24 722.35 727.47 29.1M
2023-12-25 723.99 725.32 721.53 722.74 37.8M
2023-12-22 723.99 725.32 721.53 722.74 37.8M
2023-12-21 714.37 723.96 714.37 723.51 47.3M
2023-12-20 721.90 723.77 713.06 714.02 81.7M
2023-12-19 722.53 727.94 717.85 721.65 91.9M
2023-12-18 713.70 724.48 711.24 721.51 73.3M
2023-12-15 709.03 718.67 706.79 715.12 519.5M
2023-12-14 681.91 711.62 681.91 708.15 263.8M
2023-12-13 670.82 680.31 668.52 679.58 222.7M
2023-12-11 670.08 674.56 668.07 671.52 158.7M
2023-12-08 673.47 673.47 667.31 669.43 168.5M
2023-12-07 671.24 674.52 668.84 673.95 179.1M
2023-12-06 671.33 677.05 671.00 671.93 191.4M
2023-12-05 669.23 671.98 661.62 671.44 200.2M
2023-12-04 666.82 672.09 665.31 668.82 193.3M
2023-12-01 665.06 667.73 661.31 666.83 138.2M
2023-11-30 651.54 666.88 650.62 665.99 423.3M
2023-11-29 643.99 652.46 643.99 651.19 163.5M
2023-11-28 645.39 648.11 643.76 644.55 162.4M
2023-11-27 647.17 647.90 643.36 645.70 164.6M
2023-11-24 647.39 649.84 644.23 647.09 40.9M
2023-11-23 643.71 648.01 643.17 647.16 20.9M
2023-11-22 640.63 644.67 640.63 642.81 113.3M
2023-11-21 639.93 641.92 633.58 640.68 132.3M
2023-11-17 636.99 642.54 636.99 641.94 107.6M
2023-11-16 637.42 638.02 634.75 636.58 145.5M
2023-11-15 632.07 639.26 632.07 637.40 198.4M
2023-11-14 619.86 632.53 619.86 631.76 184.0M
2023-11-13 620.65 623.24 619.64 620.21 144.9M
2023-11-10 621.31 624.81 619.59 620.73 135.0M
2023-11-09 624.35 624.35 619.84 621.82 162.5M
2023-11-08 626.43 628.67 623.31 624.24 123.0M
2023-11-07 632.63 634.48 625.02 626.54 210.3M
2023-11-06 622.41 637.49 622.41 633.27 193.4M
2023-11-03 615.71 633.90 613.13 624.32 181.5M
2023-11-01 595.54 605.43 594.34 603.89 138.8M
2023-10-31 594.13 597.63 590.79 594.85 245.3M
2023-10-30 592.37 597.92 592.12 594.16 148.6M
2023-10-27 601.00 603.67 592.04 592.53 179.8M
2023-10-26 598.17 603.28 596.30 600.99 145.9M
2023-10-25 593.85 599.49 593.07 598.81 150.3M
2023-10-24 594.17 595.98 591.91 594.13 123.6M
2023-10-23 596.89 596.89 588.11 592.96 135.9M
2023-10-20 602.83 602.83 596.08 596.78 179.8M
2023-10-19 610.55 610.83 601.52 601.97 216.7M
2023-10-18 616.37 617.24 609.06 611.12 290.6M
2023-10-17 616.10 619.52 615.23 617.25 161.6M
2023-10-16 610.87 619.13 610.87 616.87 106.6M
2023-10-13 616.58 617.11 609.77 610.59 175.5M
2023-10-12 624.54 624.54 613.08 616.98 194.6M
2023-10-11 627.45 630.10 622.41 624.10 170.6M
2023-10-10 615.38 628.05 615.34 626.90 159.8M
2023-10-09 615.57 619.79 609.30 615.36 124.6M
2023-10-06 612.21 617.61 601.74 616.01 152.7M
2023-10-05 624.52 624.52 591.66 611.33 232.3M
2023-10-04 628.72 632.89 624.08 630.37 191.4M
2023-10-03 633.72 637.33 626.66 627.58 202.5M
2023-10-02 631.90 634.19 623.22 633.54 117.8M
2023-09-29 644.36 646.10 629.57 631.23 188.3M
2023-09-28 644.63 646.88 643.35 645.45 173.2M
2023-09-27 643.44 646.42 642.88 645.29 207.2M
2023-09-26 645.39 646.72 642.45 642.86 178.6M
2023-09-25 649.47 651.09 644.08 644.99 196.9M
2023-09-22 650.77 653.37 648.30 649.13 140.1M
2023-09-21 657.47 657.47 650.64 651.92 156.8M
2023-09-20 650.81 661.71 650.81 657.61 194.2M
2023-09-19 644.96 652.95 644.44 651.40 174.4M
2023-09-18 646.00 646.25 638.50 644.65 112.8M
2023-09-15 650.20 650.20 642.14 645.54 801.5M
2023-09-14 645.30 650.90 645.30 649.83 155.6M
2023-09-13 647.93 648.69 643.39 645.50 168.6M
2023-09-12 653.06 654.30 647.85 648.73 178.4M
2023-09-11 653.50 657.28 652.53 653.16 137.9M
2023-09-08 652.94 654.67 648.75 653.37 142.5M
2023-09-07 654.93 654.93 651.27 653.19 132.0M
2023-09-06 655.97 657.00 651.99 654.44 176.8M
2023-09-05 658.20 658.77 653.69 655.41 178.6M
2023-09-04 658.22 660.72 657.90 658.41 41.6M
2023-09-01 657.76 662.25 656.45 658.14 100.6M
2023-08-31 672.73 672.77 655.70 656.41 2,235.1M
2023-08-30 669.01 674.77 667.89 672.98 285.3M
2023-08-29 658.03 669.86 657.65 669.30 188.6M
2023-08-28 655.47 663.20 655.47 657.92 151.5M
2023-08-25 651.79 657.78 651.39 655.51 155.9M
2023-08-24 656.08 658.19 650.36 652.53 184.5M
2023-08-23 647.43 656.98 646.67 655.75 181.7M
2023-08-22 646.74 648.01 644.14 647.05 171.8M
2023-08-21 650.91 650.91 643.54 646.65 161.2M
2023-08-18 651.29 651.93 644.94 650.42 135.2M
2023-08-17 661.19 661.57 650.92 652.04 253.4M
2023-08-16 657.59 662.63 657.43 661.13 227.3M
2023-08-15 653.04 658.66 651.48 657.56 199.0M
2023-08-14 654.21 655.03 650.50 653.25 202.2M
2023-08-11 656.71 658.45 652.58 654.06 261.8M
2023-08-10 658.88 661.52 654.77 656.83 147.1M
2023-08-09 654.57 659.44 652.79 658.99 229.2M
2023-08-08 657.62 657.62 650.51 654.62 171.2M
2023-08-07 655.37 659.49 653.62 658.29 174.9M
2023-08-04 648.26 656.04 647.87 655.16 147.9M
2023-08-03 643.11 648.65 641.36 647.89 181.4M
2023-08-02 652.85 652.85 642.73 643.61 180.5M
2023-08-01 663.28 663.87 652.18 653.06 146.1M
2023-07-31 663.22 665.73 661.89 663.27 148.4M
2023-07-28 660.62 667.56 660.50 662.96 158.4M
2023-07-27 659.22 663.57 656.98 661.27 215.7M
2023-07-26 651.32 659.44 648.69 658.58 161.3M
2023-07-25 648.81 652.23 648.38 650.54 121.8M
2023-07-24 649.20 650.17 643.63 648.10 191.0M
2023-07-21 647.33 650.51 645.92 649.43 108.2M
2023-07-20 649.20 650.37 645.19 648.02 108.6M
2023-07-19 655.83 658.28 648.19 649.81 151.4M
2023-07-18 650.10 657.29 648.35 655.49 114.4M
2023-07-17 651.47 653.00 647.27 649.57 76.3M
2023-07-14 656.88 656.88 650.69 651.95 127.5M
2023-07-13 650.40 660.34 650.40 657.15 150.6M
2023-07-12 648.53 650.52 647.59 649.56 201.8M
2023-07-11 643.31 648.79 638.62 648.47 130.6M
2023-07-10 643.88 644.26 640.86 642.77 96.4M
2023-07-07 639.44 645.80 638.02 643.79 144.8M
2023-07-06 647.26 647.55 635.51 639.45 172.2M
2023-07-05 646.53 647.97 643.44 647.55 154.1M
2023-07-04 651.90 653.61 645.90 646.72 17.5M
2023-07-03 640.06 652.56 639.80 651.71 69.6M
2023-06-30 642.34 643.03 638.60 639.97 184.5M
2023-06-29 641.36 644.00 639.95 641.99 128.6M
2023-06-28 647.05 647.05 637.43 641.13 159.0M
2023-06-27 641.36 647.47 640.37 646.24 173.0M
2023-06-26 643.67 644.01 640.70 641.55 133.9M
2023-06-23 648.34 648.34 639.61 643.53 108.8M
2023-06-22 653.61 653.89 645.55 647.04 117.5M
2023-06-21 657.47 657.47 651.18 654.47 139.9M
2023-06-20 663.29 663.77 656.18 657.39 183.8M
2023-06-19 663.40 665.35 661.79 662.50 20.0M
2023-06-16 667.50 668.13 661.89 662.35 398.6M
2023-06-15 666.65 670.05 666.18 667.62 111.5M
2023-06-14 663.18 668.29 663.01 667.03 154.8M
2023-06-13 662.12 663.35 659.36 663.17 105.0M
2023-06-12 664.39 664.39 657.84 660.92 77.0M
2023-06-09 658.55 664.80 658.55 664.13 112.8M
2023-06-08 655.54 660.23 652.52 658.83 119.7M
2023-06-07 656.08 657.74 653.43 654.64 129.1M
2023-06-06 644.18 656.49 643.65 655.80 117.5M
2023-06-05 643.87 645.51 641.13 643.76 73.0M
2023-06-02 638.61 648.48 638.61 643.02 118.4M
2023-06-01 637.89 642.09 637.20 638.24 122.0M
2023-05-31 644.41 646.15 635.91 637.95 1,035.3M
2023-05-30 652.76 653.03 640.08 645.39 172.0M
2023-05-29 650.21 653.26 648.03 652.12 146.4M
2023-05-26 643.57 650.86 639.36 649.42 131.6M
2023-05-25 641.51 644.62 636.66 643.27 133.7M
2023-05-24 643.13 643.94 637.40 640.47 127.1M
2023-05-23 644.14 645.62 637.96 639.52 111.3M
2023-05-22 654.46 658.37 641.91 643.44 111.5M
2023-05-19 663.69 665.95 653.63 653.99 105.5M
2023-05-18 660.34 664.21 657.86 663.80 101.5M
2023-05-17 661.97 664.43 659.32 659.87 106.9M
2023-05-16 662.33 665.97 661.25 661.52 129.0M
2023-05-15 657.65 663.37 657.39 662.62 109.9M
2023-05-12 658.40 661.14 654.80 657.37 111.4M
2023-05-11 664.75 665.63 657.69 658.53 102.0M
2023-05-10 660.83 667.91 660.83 664.52 110.4M
2023-05-09 657.78 662.97 656.79 662.19 90.6M
2023-05-08 661.43 663.03 656.07 658.12 89.2M
2023-05-05 656.13 660.29 655.39 659.33 113.8M
2023-05-04 656.22 659.82 653.01 655.04 88.9M
2023-05-03 655.77 658.85 653.83 655.87 94.6M
2023-05-02 657.07 657.07 648.99 655.37 100.0M
2023-04-28 651.01 660.12 651.01 658.60 157.3M
2023-04-27 644.54 651.40 644.41 650.87 90.0M
2023-04-26 647.54 651.22 641.48 645.56 114.5M
2023-04-25 653.41 653.59 646.92 647.91 75.2M
2023-04-24 647.80 653.55 646.94 653.08 76.4M
2023-04-21 651.24 651.24 642.38 647.65 104.9M
2023-04-20 650.37 654.40 649.93 650.66 81.2M
2023-04-19 648.63 652.06 647.08 649.89 119.7M
2023-04-18 654.48 656.72 647.23 649.08 88.8M
2023-04-17 649.17 656.21 648.12 655.00 135.3M
2023-04-14 650.05 651.46 645.05 649.08 100.6M
2023-04-13 646.44 653.04 645.65 650.38 132.1M
2023-04-12 647.75 651.43 643.01 645.73 34.5M
2023-04-11 641.25 649.48 641.25 647.45 36.1M
2023-04-10 636.17 645.72 636.14 643.86 30.3M
2023-04-05 646.26 646.83 635.79 635.85 37.1M
2023-04-04 640.54 650.25 640.47 647.93 36.9M
2023-04-03 640.86 640.95 635.37 638.82 23.4M
2023-03-31 641.83 646.45 640.11 640.97 150.2M
2023-03-30 635.81 644.15 635.50 641.78 125.0M
2023-03-29 628.45 636.47 628.43 635.52 108.5M
2023-03-28 624.52 633.78 623.93 628.09 105.4M
2023-03-27 623.19 625.71 621.79 624.07 94.0M
2023-03-24 620.76 623.75 618.42 622.80 95.4M
2023-03-23 618.74 624.85 618.60 621.76 92.0M
2023-03-22 621.52 623.35 617.92 618.64 102.3M
2023-03-21 618.69 622.27 616.91 620.92 96.5M
2023-03-17 617.93 621.49 611.85 616.37 462.8M
2023-03-16 616.99 621.16 614.33 618.07 87.5M
2023-03-15 621.40 622.46 613.24 615.27 100.2M
2023-03-14 621.93 629.03 620.43 622.34 110.5M
2023-03-13 622.24 629.55 615.13 621.49 125.8M
2023-03-10 628.53 629.76 621.05 622.22 91.8M
2023-03-09 630.53 634.92 628.05 628.61 103.0M
2023-03-08 629.37 630.95 627.68 630.55 80.3M
2023-03-07 635.85 636.39 628.02 628.66 98.9M
2023-03-06 636.88 640.15 633.37 636.27 78.1M
2023-03-03 626.26 640.77 626.01 637.77 106.6M
2023-03-02 628.11 628.11 622.13 626.34 100.7M
2023-03-01 620.00 630.56 619.74 627.82 108.4M
2023-02-28 625.40 625.40 618.42 620.24 417.5M
2023-02-27 620.28 624.40 618.84 623.76 91.0M
2023-02-24 623.96 624.29 617.95 620.61 85.3M
2023-02-23 624.29 627.16 621.48 624.23 125.8M
2023-02-22 625.98 629.30 621.38 623.81 125.7M
2023-02-21 633.15 636.30 623.46 626.55 120.5M
2023-02-20 635.67 636.35 632.60 633.26 18.3M
2023-02-17 635.30 636.36 630.96 635.65 94.6M
2023-02-16 632.94 636.70 629.65 635.88 100.7M
2023-02-15 626.06 633.43 623.56 632.75 127.4M
2023-02-14 635.23 636.85 624.25 626.54 124.8M
2023-02-13 628.47 637.94 628.47 634.62 82.4M
2023-02-10 637.83 638.34 622.17 627.86 94.6M
2023-02-09 641.72 646.41 635.72 637.35 85.4M
2023-02-08 646.22 648.83 631.71 639.56 103.6M
2023-02-07 655.25 655.80 645.72 647.00 123.5M
2023-02-03 651.23 656.60 647.64 655.88 114.4M
2023-02-02 663.39 665.13 648.46 651.25 98.9M
2023-02-01 657.01 663.57 655.67 662.97 96.1M
2023-01-31 653.22 658.36 648.35 657.12 158.9M
2023-01-30 657.45 657.91 651.83 653.37 76.1M
2023-01-27 660.54 664.78 655.74 657.38 95.5M
2023-01-26 653.83 661.26 653.83 660.40 79.6M
2023-01-25 654.23 655.24 650.64 653.70 108.4M
2023-01-24 650.10 656.23 650.10 654.05 89.3M
2023-01-23 645.54 654.40 645.54 648.92 73.6M
2023-01-20 641.26 646.99 637.67 645.15 77.5M
2023-01-19 639.25 645.82 638.36 640.58 96.6M
2023-01-18 640.47 643.54 638.87 639.51 88.5M
2023-01-17 646.92 646.92 637.19 639.39 76.8M
2023-01-16 643.27 647.78 642.25 646.51 29.4M
2023-01-13 642.84 646.08 641.16 643.18 80.1M
2023-01-12 641.68 646.28 641.68 643.30 84.2M
2023-01-11 634.40 645.08 634.40 641.14 87.0M
2023-01-10 634.70 637.92 633.26 634.11 81.9M
2023-01-09 626.47 635.81 625.44 634.20 77.2M
2023-01-06 612.94 628.77 612.33 625.99 65.8M
2023-01-05 606.87 616.64 605.67 613.02 91.9M
2023-01-04 594.33 609.00 594.07 606.68 64.3M
2023-01-03 593.33 595.81 592.46 594.10 34.5M
2023-01-02 589.28 594.75 588.63 593.74 6.4M