S

VD
🏛️ メキシコ →
284.92
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
2021-12-31 219.81 221.01 219.57 220.53 45.4M
2021-12-30 218.47 220.28 218.31 220.08 81.8M
2021-12-29 219.86 220.87 217.92 218.21 54.8M
2021-12-28 219.90 221.23 219.27 219.93 81.3M
2021-12-27 218.49 220.20 217.71 220.01 58.1M
2021-12-24 217.32 218.59 217.02 218.47 5.1M
2021-12-23 216.09 217.78 215.71 217.54 90.6M
2021-12-22 214.56 216.17 213.97 216.03 109.5M
2021-12-21 213.32 214.78 212.52 214.37 134.4M
2021-12-20 215.14 215.14 211.29 212.56 117.2M
2021-12-17 212.04 215.97 211.90 215.40 489.9M
2021-12-16 212.48 214.46 211.33 212.40 136.2M
2021-12-15 212.30 212.70 210.80 212.17 175.1M
2021-12-14 209.58 212.79 208.64 212.55 231.3M
2021-12-13 212.65 212.70 209.42 209.64 242.1M
2021-12-10 212.93 213.01 211.44 212.64 118.9M
2021-12-09 212.30 212.78 211.41 212.61 143.8M
2021-12-08 212.67 212.87 211.55 212.28 139.9M
2021-12-07 211.43 212.78 210.78 212.62 174.4M
2021-12-06 211.09 212.23 210.50 211.11 121.4M
2021-12-03 211.89 214.37 210.94 211.16 176.9M
2021-12-02 209.01 212.26 208.63 212.14 154.6M
2021-12-01 208.79 211.70 208.56 208.89 217.2M
2021-11-30 208.15 208.72 206.30 208.15 828.7M
2021-11-29 207.46 208.95 206.68 208.75 238.1M
2021-11-26 210.79 210.79 205.39 207.30 165.1M
2021-11-25 212.54 212.64 211.17 211.35 51.4M
2021-11-24 213.61 213.98 211.62 212.57 173.8M
2021-11-23 211.78 213.68 211.48 213.52 144.7M
2021-11-22 213.20 213.45 211.61 212.03 131.8M
2021-11-19 213.50 213.51 212.25 213.00 139.1M
2021-11-18 214.77 215.04 212.64 213.85 157.0M
2021-11-17 214.70 214.70 212.76 214.24 128.4M
2021-11-16 215.39 216.35 214.21 214.51 204.6M
2021-11-12 216.63 217.77 215.18 215.43 175.9M
2021-11-11 216.92 216.92 215.71 216.44 131.8M
2021-11-10 218.20 218.22 216.31 216.82 124.6M
2021-11-09 217.79 218.19 216.42 217.98 180.7M
2021-11-08 216.99 218.89 216.70 217.74 194.9M
2021-11-05 217.18 217.75 216.45 216.86 193.8M
2021-11-04 216.44 217.22 215.04 217.03 169.6M
2021-11-03 215.67 216.75 215.43 216.50 195.5M
2021-11-01 214.24 216.22 214.24 215.71 87.2M
2021-10-29 213.02 214.61 212.41 213.91 140.7M
2021-10-28 215.05 215.11 213.09 213.28 145.0M
2021-10-27 216.37 216.37 214.37 214.69 114.4M
2021-10-26 216.17 216.79 215.61 216.43 136.7M
2021-10-25 215.91 216.80 215.12 215.71 120.7M
2021-10-22 216.83 217.53 215.34 215.89 136.8M
2021-10-21 217.24 217.36 214.84 217.04 158.6M
2021-10-20 217.17 218.26 217.07 217.35 123.7M
2021-10-19 218.77 218.99 216.91 217.33 123.2M
2021-10-18 219.16 219.44 218.14 218.77 124.3M
2021-10-15 216.06 219.16 216.06 218.92 167.3M
2021-10-14 215.20 216.67 215.20 215.75 163.2M
2021-10-13 215.21 215.65 213.75 214.90 175.8M
2021-10-12 213.81 215.59 213.74 214.96 120.2M
2021-10-11 212.22 214.44 212.22 213.75 96.6M
2021-10-08 211.10 213.12 211.06 212.24 121.0M
2021-10-07 211.69 213.26 210.84 211.01 212.9M
2021-10-06 211.31 211.79 209.77 211.39 143.2M
2021-10-05 210.68 211.56 210.58 211.55 141.7M
2021-10-04 211.47 212.40 210.19 210.62 93.9M
2021-10-01 212.36 212.36 210.51 211.42 123.6M
2021-09-30 211.40 212.61 210.54 212.47 188.2M
2021-09-29 210.72 211.79 209.73 211.08 190.5M
2021-09-28 212.57 212.57 210.31 210.49 162.0M
2021-09-27 211.02 212.75 210.72 212.46 127.1M
2021-09-24 212.02 212.24 210.62 210.91 106.7M
2021-09-23 211.92 212.77 211.86 212.33 173.8M
2021-09-22 209.99 212.87 209.99 211.84 129.3M
2021-09-21 209.73 210.78 208.80 209.82 138.5M
2021-09-20 211.85 211.85 208.29 209.35 145.3M
2021-09-17 214.27 214.71 211.79 212.05 569.0M
2021-09-15 212.84 214.59 212.77 214.26 171.7M
2021-09-14 211.67 213.62 211.01 212.86 162.4M
2021-09-13 211.59 213.56 211.30 211.62 107.1M
2021-09-10 211.71 212.97 211.25 211.41 97.1M
2021-09-09 212.16 212.16 210.52 211.41 129.0M
2021-09-08 213.74 213.83 211.99 212.24 128.9M
2021-09-07 214.81 215.24 213.49 213.99 105.3M
2021-09-06 213.73 215.04 213.59 214.83 19.2M
2021-09-03 215.03 215.33 213.31 213.77 93.5M
2021-09-02 214.89 215.27 214.33 214.94 111.8M
2021-09-01 218.14 218.14 214.54 214.93 143.6M
2021-08-31 215.52 218.19 215.52 217.84 322.9M
2021-08-30 214.90 215.79 213.70 215.41 103.7M
2021-08-27 214.58 214.98 214.07 214.89 121.8M
2021-08-26 214.04 214.41 212.43 213.93 150.4M
2021-08-25 213.74 214.23 212.47 214.11 118.5M
2021-08-24 213.45 214.54 212.53 213.04 131.8M
2021-08-23 211.06 214.10 211.06 213.52 109.5M
2021-08-20 210.32 211.88 209.31 210.99 123.4M
2021-08-19 212.01 212.01 208.42 209.74 151.1M
2021-08-18 211.65 213.54 211.12 212.55 185.1M
2021-08-17 211.12 211.75 210.06 211.58 204.6M
2021-08-16 210.32 211.78 209.28 211.08 84.7M
2021-08-13 209.94 211.17 209.54 211.00 97.9M
2021-08-12 211.04 211.04 209.68 209.79 123.0M
2021-08-11 210.83 211.61 210.44 211.10 119.8M
2021-08-10 210.25 210.96 209.52 210.63 105.4M
2021-08-09 210.58 210.79 209.31 209.83 116.2M
2021-08-06 210.46 211.51 210.46 210.61 111.9M
2021-08-05 211.45 212.11 210.43 210.69 115.7M
2021-08-04 212.89 212.89 210.91 211.41 122.0M
2021-08-03 211.17 213.11 209.86 212.93 170.2M
2021-08-02 211.27 212.31 210.91 211.16 117.2M
2021-07-30 212.94 212.99 210.76 211.05 192.0M
2021-07-29 212.03 214.07 211.94 213.27 170.9M
2021-07-28 210.95 211.77 210.50 211.69 115.8M
2021-07-27 211.09 211.33 209.84 210.79 140.7M
2021-07-26 208.81 211.78 208.74 211.05 101.9M
2021-07-23 208.92 209.55 208.42 208.73 56.8M
2021-07-22 207.65 208.94 207.14 208.78 104.1M
2021-07-21 204.54 207.76 204.54 207.40 89.8M
2021-07-20 204.42 205.74 204.27 204.52 94.7M
2021-07-19 207.44 207.44 202.04 203.99 130.2M
2021-07-16 208.40 208.49 207.03 207.92 98.9M
2021-07-15 206.31 209.18 206.20 208.49 127.4M
2021-07-14 206.62 206.66 205.03 205.91 159.4M
2021-07-13 208.99 209.12 205.59 206.12 87.7M
2021-07-12 208.89 209.15 207.71 208.75 72.1M
2021-07-09 208.13 209.99 208.13 209.02 79.3M
2021-07-08 208.95 208.95 207.50 208.37 136.9M
2021-07-07 209.57 210.12 208.14 209.90 118.8M
2021-07-06 211.30 211.30 207.78 209.32 117.9M
2021-07-05 210.12 211.27 210.06 211.07 19.2M
2021-07-02 209.99 210.25 209.69 210.05 85.8M
2021-07-01 209.74 210.85 209.14 210.15 105.5M
2021-06-30 209.27 210.13 207.73 209.65 143.6M
2021-06-29 209.45 209.66 208.67 209.14 152.5M
2021-06-28 210.82 211.26 209.04 209.65 84.2M
2021-06-25 210.34 211.12 210.01 210.74 113.8M
2021-06-24 209.89 210.92 208.80 210.59 158.7M
2021-06-23 209.18 210.56 208.99 209.39 136.9M
2021-06-22 210.58 210.76 208.15 209.13 91.6M
2021-06-21 210.29 210.67 209.18 210.36 86.2M
2021-06-18 210.54 211.35 209.12 210.26 415.0M
2021-06-17 212.22 213.75 210.04 210.81 174.1M
2021-06-16 212.91 213.25 211.42 212.12 142.0M
2021-06-15 213.85 213.87 212.52 212.82 145.2M
2021-06-14 214.38 214.86 213.14 213.32 81.2M
2021-06-11 213.55 214.98 213.31 214.35 100.4M
2021-06-10 213.08 213.97 212.46 213.01 103.6M
2021-06-09 212.72 213.17 212.00 213.01 76.6M
2021-06-08 214.21 214.21 211.83 212.79 142.6M
2021-06-07 210.01 215.47 210.01 214.31 153.3M
2021-06-04 210.79 210.88 209.26 209.98 112.0M
2021-06-03 211.50 211.50 209.40 210.68 147.9M
2021-06-02 211.79 213.09 211.24 211.67 164.2M
2021-06-01 211.83 212.72 210.85 211.58 156.6M
2021-05-31 208.28 212.05 208.22 211.48 56.2M
2021-05-28 207.30 208.67 205.85 208.40 122.1M
2021-05-27 205.59 206.98 205.49 206.69 480.7M
2021-05-26 203.99 205.56 203.98 205.29 141.0M
2021-05-25 206.55 206.76 203.37 203.64 112.1M
2021-05-24 207.63 207.63 206.14 206.46 68.6M
2021-05-21 208.09 208.16 205.71 207.18 86.7M
2021-05-20 206.48 207.95 204.40 207.72 278.2M
2021-05-19 206.52 206.52 204.04 205.41 138.6M
2021-05-18 206.71 207.67 206.23 207.14 152.5M
2021-05-17 205.82 206.26 205.34 206.17 105.9M
2021-05-14 203.87 205.91 203.87 205.80 87.8M
2021-05-13 204.15 205.10 203.22 203.77 118.0M
2021-05-12 206.86 206.86 203.28 203.41 120.8M
2021-05-11 206.76 207.20 205.70 206.99 115.9M
2021-05-10 205.74 209.00 205.74 208.11 119.5M
2021-05-07 205.52 206.93 205.05 205.60 117.2M
2021-05-06 204.22 205.69 203.75 205.40 189.4M
2021-05-05 204.44 205.56 203.57 203.75 111.1M
2021-05-04 204.84 205.11 203.57 204.09 142.4M
2021-05-03 203.27 205.07 203.27 204.82 92.5M
2021-04-30 205.06 205.89 202.22 202.50 250.6M
2021-04-29 205.59 208.02 205.09 205.62 168.7M
2021-04-28 205.39 205.94 203.99 204.19 121.6M
2021-04-27 206.80 207.46 204.88 205.19 154.3M
2021-04-26 207.26 207.87 205.55 205.74 121.0M
2021-04-23 207.46 207.63 206.18 206.88 149.0M
2021-04-22 206.85 207.75 205.54 207.35 185.2M
2021-04-21 204.37 206.90 204.37 206.43 144.7M
2021-04-20 202.50 204.61 201.34 204.49 148.3M
2021-04-19 204.73 205.01 202.33 202.49 113.5M
2021-04-16 203.64 205.83 203.46 204.78 127.3M
2021-04-15 203.21 204.26 202.49 203.59 156.8M
2021-04-14 202.09 203.59 201.75 203.21 148.0M
2021-04-13 198.92 200.15 198.43 200.01 172.0M
2021-04-12 200.07 200.82 198.77 198.91 115.5M
2021-04-09 202.12 202.29 200.26 200.32 134.5M
2021-04-08 201.08 202.69 200.91 202.06 150.0M
2021-04-07 199.20 201.55 199.20 201.09 166.7M
2021-04-06 201.02 201.02 199.59 200.69 105.7M
2021-04-05 198.62 201.43 198.21 200.93 121.8M
2021-03-31 200.01 200.06 196.82 197.56 259.7M
2021-03-30 200.06 200.46 198.01 200.16 138.2M
2021-03-29 198.32 200.19 197.23 200.04 159.9M
2021-03-26 197.87 198.38 195.66 197.88 149.8M
2021-03-25 195.52 196.75 194.83 196.61 180.1M
2021-03-24 197.00 197.28 195.93 196.24 145.6M
2021-03-23 199.46 199.46 196.42 196.64 149.0M
2021-03-22 198.54 200.48 198.49 199.28 122.2M
2021-03-19 200.33 201.08 197.75 198.19 553.1M
2021-03-18 201.65 202.61 200.78 200.89 112.6M
2021-03-17 202.46 203.34 201.14 201.26 132.7M
2021-03-16 199.31 202.55 198.88 202.35 203.1M
2021-03-12 199.13 200.48 198.19 199.21 161.5M
2021-03-11 198.88 199.78 198.64 199.23 152.2M
2021-03-10 197.58 199.05 196.88 198.83 154.0M
2021-03-09 197.70 198.83 196.54 197.40 207.7M
2021-03-08 195.18 198.06 194.94 197.20 201.1M
2021-03-05 194.32 196.24 193.57 195.17 198.2M
2021-03-04 195.10 196.54 193.12 193.36 210.5M
2021-03-03 193.56 195.41 193.11 194.88 200.4M
2021-03-02 188.95 192.96 188.95 192.49 161.9M
2021-03-01 188.99 191.27 188.48 189.12 135.3M
2021-02-26 186.26 189.05 185.88 188.36 351.8M
2021-02-25 189.36 191.47 185.96 186.32 248.3M
2021-02-24 188.48 189.81 187.35 188.70 182.3M
2021-02-23 186.46 189.69 185.01 188.22 182.2M
2021-02-22 188.09 189.11 186.81 187.00 207.7M
2021-02-19 187.69 189.01 187.35 188.01 158.4M
2021-02-18 188.83 188.85 186.71 186.86 242.5M
2021-02-17 187.69 189.52 187.19 189.11 190.4M
2021-02-16 186.65 188.95 186.65 187.93 114.0M
2021-02-15 186.51 186.78 185.80 186.05 15.0M
2021-02-12 186.18 186.50 185.49 186.39 103.2M
2021-02-11 188.93 190.22 185.77 185.99 145.5M
2021-02-10 189.94 190.05 188.47 188.76 136.9M
2021-02-09 187.05 189.85 186.96 189.53 164.5M
2021-02-08 187.43 188.09 186.50 186.90 153.9M
2021-02-05 187.71 188.94 186.86 187.15 112.3M
2021-02-04 187.19 187.99 186.40 187.42 219.4M
2021-02-03 186.61 187.48 184.83 187.00 799.4M
2021-02-02 183.15 188.35 183.15 186.20 363.5M
2021-01-29 185.37 185.87 181.69 182.13 364.0M
2021-01-28 186.48 186.98 184.73 186.16 175.7M
2021-01-27 187.56 187.56 184.37 185.96 228.0M
2021-01-26 188.81 190.07 187.17 189.76 208.9M
2021-01-25 188.71 189.61 185.09 189.05 155.6M
2021-01-22 188.08 188.26 185.81 187.89 137.4M
2021-01-21 190.89 191.52 188.24 188.61 176.5M
2021-01-20 192.05 192.05 188.94 190.22 182.5M
2021-01-19 195.05 195.13 190.93 191.09 191.9M
2021-01-18 192.82 194.79 192.82 194.43 39.3M
2021-01-15 194.10 194.10 192.35 192.74 137.3M
2021-01-14 193.49 194.99 192.69 194.05 170.1M
2021-01-13 194.95 195.14 192.36 193.21 153.0M
2021-01-12 197.05 198.07 194.18 194.56 171.4M
2021-01-11 198.49 198.49 195.71 196.89 150.3M
2021-01-08 197.19 199.66 197.02 198.61 313.1M
2021-01-07 196.05 197.69 196.03 197.08 195.1M
2021-01-06 193.15 197.22 193.04 194.55 195.2M
2021-01-05 191.47 191.79 190.38 191.61 141.6M
2021-01-04 189.64 193.53 189.55 191.31 78.1M