S&P Global

SPGI
🏛️ メキシコ →
8,999.00
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
2023-12-27 7,371.00 7,435.55 7,371.00 7,435.55 0.0M
2023-12-22 7,375.00 7,375.00 7,280.85 7,371.27 0.0M
2023-12-21 7,327.50 7,327.50 7,327.50 7,327.50 0.0M
2023-12-20 7,241.41 7,380.34 7,241.41 7,380.34 0.0M
2023-12-19 7,454.98 7,454.98 7,454.98 7,454.98 0.0M
2023-12-18 7,502.83 7,502.83 7,502.83 7,502.83 0.0M
2023-12-15 7,468.79 7,468.79 7,468.79 7,468.79 0.0M
2023-12-14 7,640.00 7,640.00 7,640.00 7,640.00 0.0M
2023-12-11 7,357.00 7,357.00 7,357.00 7,357.00 0.0M
2023-12-01 7,225.80 7,279.00 7,225.80 7,273.00 0.0M
2023-11-30 7,197.21 7,210.00 7,197.21 7,210.00 0.0M
2023-11-28 7,113.36 7,113.36 7,113.36 7,113.36 0.0M
2023-11-27 7,076.00 7,076.00 7,076.00 7,076.00 0.0M
2023-11-22 7,140.00 7,174.00 7,140.00 7,174.00 0.0M
2023-11-17 7,019.00 7,019.00 7,019.00 7,019.00 0.0M
2023-11-16 6,975.65 6,975.65 6,975.65 6,975.65 0.0M
2023-11-15 7,095.00 7,095.00 6,935.50 6,935.50 0.0M
2023-11-14 7,013.58 7,013.58 7,013.58 7,013.58 0.0M
2023-11-10 6,844.30 6,844.30 6,844.30 6,844.30 0.0M
2023-11-08 6,850.00 6,850.00 6,754.85 6,754.85 0.0M
2023-11-03 6,690.00 6,690.00 6,690.00 6,690.00 0.0M
2023-11-01 6,274.76 6,274.76 6,262.47 6,262.47 0.0M
2023-10-27 6,250.00 6,250.00 6,180.86 6,180.86 0.0M
2023-10-25 6,355.00 6,355.00 6,355.00 6,355.00 0.0M
2023-10-24 6,247.70 6,305.59 6,247.70 6,305.59 0.0M
2023-10-18 6,485.90 6,485.90 6,485.90 6,485.90 0.0M
2023-10-13 6,496.78 6,496.78 6,419.75 6,419.75 0.0M
2023-10-11 6,520.65 6,520.65 6,520.65 6,520.65 0.0M
2023-10-10 6,588.75 6,682.00 6,588.75 6,682.00 0.0M
2023-10-04 6,476.52 6,476.52 6,476.52 6,476.52 0.0M
2023-10-03 6,460.00 6,460.00 6,460.00 6,460.00 0.0M
2023-09-29 6,691.00 6,691.00 6,373.00 6,373.00 0.0M
2023-09-14 6,692.05 6,692.05 6,692.05 6,692.05 0.0M
2023-09-12 6,675.20 6,675.20 6,675.20 6,675.20 0.0M
2023-09-05 6,836.00 6,840.00 6,836.00 6,840.00 0.0M
2023-09-01 6,721.02 6,721.02 6,721.02 6,721.02 0.0M
2023-08-29 6,640.00 6,640.00 6,625.00 6,625.00 0.0M
2023-08-25 6,551.00 6,551.00 6,551.00 6,551.00 0.0M
2023-08-24 6,534.00 6,534.00 6,534.00 6,534.00 0.0M
2023-08-23 6,616.00 6,616.00 6,616.00 6,616.00 0.0M
2023-08-17 6,585.00 6,585.00 6,585.00 6,585.00 0.0M
2023-08-15 6,601.00 6,622.00 6,500.15 6,610.00 0.0M
2023-08-03 6,621.00 6,621.00 6,621.00 6,621.00 0.0M
2023-08-01 6,718.00 6,718.00 6,718.00 6,718.00 0.0M
2023-07-28 6,605.00 6,605.00 6,605.00 6,605.00 0.0M
2023-07-27 6,678.33 6,678.33 6,678.30 6,678.30 0.0M
2023-07-26 7,221.99 7,221.99 7,006.05 7,181.00 0.0M
2023-07-25 7,164.25 7,164.25 7,164.25 7,164.25 0.0M
2023-07-21 7,163.00 7,180.00 7,043.85 7,180.00 0.0M
2023-07-20 7,043.30 7,043.30 7,043.30 7,043.30 0.0M
2023-07-17 6,984.64 7,000.00 6,984.64 7,000.00 0.0M
2023-07-12 6,671.50 6,860.00 6,671.50 6,860.00 0.0M
2023-07-11 6,797.40 6,797.40 6,756.00 6,756.00 0.0M
2023-07-06 6,834.00 6,834.00 6,834.00 6,834.00 0.0M
2023-07-05 6,756.50 6,824.02 6,756.50 6,824.02 0.0M
2023-06-30 6,880.00 6,880.00 6,880.00 6,880.00 0.0M
2023-06-29 6,776.98 6,776.98 6,573.90 6,573.90 0.0M
2023-06-23 6,697.13 6,697.13 6,697.13 6,697.13 0.0M
2023-06-22 6,646.11 6,646.11 6,646.11 6,646.11 0.0M
2023-06-21 6,502.80 6,502.80 6,502.80 6,502.80 0.0M
2023-06-20 6,655.05 6,655.05 6,655.05 6,655.05 0.0M
2023-06-15 6,768.65 6,768.65 6,768.65 6,768.65 0.0M
2023-06-14 6,666.00 6,758.00 6,666.00 6,719.00 0.0M
2023-06-08 6,655.00 6,655.00 6,655.00 6,655.00 0.0M
2023-06-07 6,401.60 6,401.60 6,401.60 6,401.60 0.0M
2023-06-01 6,557.61 6,557.61 6,557.61 6,557.61 0.0M
2023-05-31 6,442.25 6,442.25 6,442.25 6,442.25 0.0M
2023-05-30 6,455.00 6,455.00 6,426.73 6,426.73 0.0M
2023-05-26 6,326.20 6,326.20 6,326.20 6,326.20 0.0M
2023-05-23 6,643.00 6,643.00 6,643.00 6,643.00 0.0M
2023-05-19 6,463.00 6,463.00 6,425.00 6,425.00 0.0M
2023-05-12 6,240.00 6,240.00 6,240.00 6,240.00 0.0M
2023-05-11 6,363.00 6,363.00 6,363.00 6,363.00 0.0M
2023-05-05 6,230.00 6,230.00 6,230.00 6,230.00 0.0M
2023-05-04 6,086.00 6,086.00 6,086.00 6,086.00 0.0M
2023-05-02 6,390.00 6,390.00 6,390.00 6,390.00 0.0M
2023-04-28 6,509.35 6,509.35 6,509.35 6,509.35 0.0M
2023-04-27 6,430.43 6,430.43 6,400.00 6,400.00 0.0M
2023-04-26 6,220.51 6,220.51 6,220.51 6,220.51 0.0M
2023-04-24 6,237.41 6,237.41 6,237.41 6,237.41 0.0M
2023-04-20 6,367.50 6,367.50 6,177.15 6,330.00 0.0M
2023-04-19 6,269.55 6,269.55 6,269.55 6,269.55 0.0M
2023-04-18 6,372.00 6,372.00 6,246.35 6,246.35 0.0M
2023-04-13 6,225.00 6,225.00 6,225.00 6,225.00 0.0M
2023-04-11 6,235.00 6,235.00 6,225.00 6,225.00 0.0M
2023-04-10 6,120.00 6,120.00 6,120.00 6,120.00 0.0M
2023-04-03 6,174.15 6,174.15 6,174.15 6,174.15 0.0M
2023-03-30 6,145.00 6,145.00 6,145.00 6,145.00 0.0M
2023-03-29 6,041.10 6,041.10 6,041.10 6,041.10 0.0M
2023-03-27 6,095.95 6,095.95 6,095.95 6,095.95 0.0M
2023-03-24 6,130.00 6,130.00 6,130.00 6,130.00 0.0M
2023-03-23 6,345.00 6,345.00 6,170.00 6,170.00 0.0M
2023-03-16 6,379.54 6,379.54 6,345.00 6,345.00 0.0M
2023-03-15 6,285.00 6,285.00 6,285.00 6,285.00 0.0M
2023-03-14 6,132.45 6,132.45 6,132.45 6,132.45 0.0M
2023-03-13 6,140.00 6,252.50 6,122.00 6,250.00 0.0M
2023-03-10 6,040.00 6,109.00 6,040.00 6,109.00 0.0M
2023-03-09 5,914.15 6,040.00 5,914.15 6,040.00 0.0M
2023-03-06 6,226.70 6,226.70 6,226.70 6,226.70 0.0M
2023-03-02 6,175.64 6,175.64 6,120.00 6,120.00 0.0M
2023-03-01 6,166.23 6,166.23 6,068.30 6,163.31 0.0M
2023-02-28 6,257.30 6,257.30 6,257.30 6,257.30 0.0M
2023-02-22 6,321.40 6,321.40 6,321.40 6,321.40 0.0M
2023-02-21 6,460.46 6,550.00 6,385.40 6,550.00 0.0M
2023-02-17 6,576.30 6,576.30 6,576.30 6,576.30 0.0M
2023-02-16 6,726.54 6,727.45 6,680.00 6,680.00 0.0M
2023-02-15 6,806.19 6,812.00 6,701.20 6,812.00 0.0M
2023-02-09 6,996.72 6,996.72 6,860.00 6,864.12 0.0M
2023-02-08 6,935.00 6,935.00 6,912.33 6,912.33 0.0M
2023-02-03 7,100.00 7,100.00 6,878.50 6,878.50 0.0M
2023-02-02 7,236.95 7,236.95 7,070.00 7,138.70 0.0M
2023-02-01 6,947.47 6,947.47 6,947.47 6,947.47 0.0M
2023-01-26 6,682.10 6,830.00 6,682.10 6,830.00 0.0M
2023-01-19 6,825.00 6,825.00 6,825.00 6,825.00 0.0M
2023-01-18 6,891.56 6,891.56 6,891.56 6,891.56 0.0M
2023-01-17 6,884.70 6,884.70 6,884.70 6,884.70 0.0M
2023-01-13 6,790.35 6,790.35 6,790.35 6,790.35 0.0M
2023-01-12 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2023-01-06 6,535.00 6,535.00 6,535.00 6,535.00 0.0M
2023-01-05 6,440.00 6,440.00 6,440.00 6,440.00 0.0M
2023-01-03 6,468.32 6,468.32 6,468.32 6,468.32 0.0M