S

MXCHSX20
🏛️ メキシコ →
605.96
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
2021-12-31 536.14 543.40 532.11 537.69 90.2M
2021-12-30 513.91 550.17 513.91 544.07 160.0M
2021-12-29 520.97 522.55 511.60 514.25 111.5M
2021-12-28 527.67 527.67 521.14 525.42 81.8M
2021-12-27 535.03 540.54 532.19 534.25 73.8M
2021-12-24 536.30 537.97 536.04 536.90 104.8M
2021-12-23 533.50 540.32 527.79 537.45 102.0M
2021-12-22 535.25 541.29 531.55 538.54 100.9M
2021-12-21 527.46 549.00 527.46 549.00 124.6M
2021-12-20 531.03 531.03 514.55 518.87 118.9M
2021-12-17 534.57 541.90 527.20 538.74 166.3M
2021-12-16 554.61 564.51 541.93 543.94 109.5M
2021-12-15 568.35 568.35 546.83 556.80 143.4M
2021-12-14 566.12 575.73 562.54 574.20 98.2M
2021-12-13 576.43 576.43 563.62 571.03 106.3M
2021-12-10 577.85 584.25 573.83 579.97 129.4M
2021-12-09 584.26 594.73 580.35 582.51 171.4M
2021-12-08 580.88 590.68 576.17 585.99 148.8M
2021-12-07 590.63 593.61 584.16 585.54 130.7M
2021-12-06 557.54 576.16 555.31 575.26 164.0M
2021-12-03 580.08 580.08 549.91 561.17 258.1M
2021-12-02 597.18 606.71 587.06 595.71 139.9M
2021-12-01 602.78 611.71 597.14 597.14 138.5M
2021-11-30 607.72 609.21 596.02 601.50 155.9M
2021-11-29 626.96 627.92 614.76 617.54 97.3M
2021-11-26 629.54 633.61 619.78 629.89 93.2M
2021-11-25 634.77 635.87 632.95 634.69 104.2M
2021-11-24 626.78 631.96 624.61 631.48 103.8M
2021-11-23 623.25 631.78 617.33 621.39 167.1M
2021-11-22 625.35 629.24 612.15 616.40 175.4M
2021-11-19 616.90 624.35 616.90 621.85 157.9M
2021-11-18 620.67 626.28 612.07 615.50 238.1M
2021-11-17 644.46 644.46 627.34 630.29 145.6M
2021-11-16 644.09 650.64 642.23 644.70 129.1M
2021-11-12 633.59 637.42 628.21 636.60 106.0M
2021-11-11 616.90 637.36 616.90 635.72 133.8M
2021-11-10 599.63 615.42 599.63 611.23 97.4M
2021-11-09 599.10 603.19 592.52 595.39 103.4M
2021-11-08 595.45 602.78 595.45 599.88 229.1M
2021-11-05 602.36 602.98 589.50 589.99 104.4M
2021-11-04 620.38 622.08 605.10 605.45 99.9M
2021-11-03 626.40 626.40 614.06 615.15 78.6M
2021-11-01 608.70 636.93 608.70 635.99 107.7M
2021-10-29 611.22 611.60 602.57 606.34 110.0M
2021-10-28 614.10 619.12 607.88 619.12 79.1M
2021-10-27 613.57 621.72 607.19 615.55 74.9M
2021-10-26 633.25 633.25 614.47 616.95 114.8M
2021-10-25 638.07 638.75 628.49 635.60 104.0M
2021-10-22 642.84 648.65 634.36 637.31 88.2M
2021-10-21 642.71 648.35 642.71 646.07 98.0M
2021-10-20 643.23 648.46 636.45 640.16 138.5M
2021-10-19 627.45 642.17 627.45 640.97 138.5M
2021-10-18 621.29 627.47 620.96 624.87 110.1M
2021-10-15 622.27 625.28 616.01 619.32 104.5M
2021-10-14 623.52 626.63 615.91 619.76 112.1M
2021-10-13 616.96 626.31 616.96 624.08 145.0M
2021-10-12 620.34 627.07 613.79 614.50 145.7M
2021-10-11 631.78 636.77 624.21 624.21 173.2M
2021-10-08 609.47 623.26 609.06 621.41 115.3M
2021-10-07 584.22 610.34 584.22 608.95 159.5M
2021-10-06 566.96 575.67 564.60 573.30 104.5M
2021-10-05 555.97 568.31 555.76 566.06 92.3M
2021-10-04 564.42 564.42 550.30 553.12 128.3M
2021-10-01 572.68 575.24 561.21 563.34 111.9M
2021-09-30 568.27 580.64 568.27 577.20 146.5M
2021-09-29 579.44 579.88 567.60 567.81 118.6M
2021-09-28 576.07 580.29 570.31 575.99 130.2M
2021-09-27 564.15 575.55 559.28 574.35 119.4M
2021-09-24 566.83 566.83 557.98 559.97 120.0M
2021-09-23 567.54 569.16 562.16 568.90 120.6M
2021-09-22 559.53 572.79 559.53 567.45 161.1M
2021-09-21 556.80 559.90 556.65 557.45 112.5M
2021-09-20 568.81 568.81 547.76 554.11 162.4M
2021-09-17 574.89 575.78 570.06 574.45 141.7M
2021-09-15 578.17 578.17 563.11 573.07 167.4M
2021-09-14 591.18 591.85 582.26 583.45 116.3M
2021-09-13 596.46 601.63 591.00 597.77 119.8M
2021-09-10 609.50 614.77 602.27 602.51 145.5M
2021-09-09 602.49 610.88 595.50 607.70 130.4M
2021-09-08 628.75 628.75 613.31 616.79 135.3M
2021-09-07 620.99 636.36 620.99 632.28 227.3M
2021-09-06 611.31 612.36 610.90 611.99 126.5M
2021-09-03 607.54 614.08 607.54 611.87 124.7M
2021-09-02 621.18 622.32 613.69 614.66 159.0M
2021-09-01 606.08 626.06 606.08 621.71 276.3M
2021-08-31 590.91 605.80 590.91 604.88 201.3M
2021-08-30 582.45 588.36 575.96 586.52 229.6M
2021-08-27 598.71 599.42 587.55 590.00 151.3M
2021-08-26 602.57 604.17 597.39 599.21 160.9M
2021-08-25 600.13 602.28 595.33 601.92 210.0M
2021-08-24 592.36 606.28 592.36 603.99 480.5M
2021-08-23 560.94 567.28 553.27 566.48 262.6M
2021-08-20 555.22 567.36 551.51 555.49 217.8M
2021-08-19 550.79 551.82 541.58 544.26 216.7M
2021-08-18 561.95 570.50 561.22 564.54 170.3M
2021-08-17 568.95 568.95 551.96 558.25 206.9M
2021-08-16 582.37 582.37 570.26 573.07 138.5M
2021-08-13 593.88 593.88 586.67 589.39 116.4M
2021-08-12 605.45 605.45 595.91 601.03 126.3M
2021-08-11 615.90 618.47 608.47 611.72 92.4M
2021-08-10 623.03 627.29 615.06 616.12 117.3M
2021-08-09 603.53 617.07 603.53 615.48 149.7M
2021-08-06 605.10 605.77 598.43 602.76 113.9M
2021-08-05 603.29 606.17 597.75 602.47 127.2M
2021-08-04 605.81 615.06 604.90 611.12 189.1M
2021-08-03 609.15 609.15 596.12 603.35 246.1M
2021-08-02 613.75 625.76 612.97 622.60 232.5M
2021-07-30 610.47 616.96 605.70 614.68 178.0M
2021-07-29 628.01 630.00 610.59 619.84 310.1M
2021-07-28 595.83 623.29 595.83 620.21 619.1M
2021-07-27 580.56 587.29 566.48 584.10 702.7M
2021-07-26 629.89 629.89 600.46 601.11 953.9M
2021-07-23 664.16 664.16 644.46 652.46 1,184.1M
2021-07-22 701.81 702.94 695.68 696.73 96.5M
2021-07-21 692.62 702.04 690.29 702.04 106.3M
2021-07-20 692.37 694.85 681.62 692.38 149.5M
2021-07-19 689.00 689.00 674.99 686.32 139.9M
2021-07-16 706.83 706.83 691.28 692.58 113.5M
2021-07-15 704.04 715.25 704.04 708.89 100.5M
2021-07-14 707.02 707.59 694.81 695.89 100.3M
2021-07-13 693.66 711.37 693.66 704.03 128.6M
2021-07-12 681.91 683.84 675.82 679.93 107.2M
2021-07-09 676.84 687.36 674.37 685.23 202.3M
2021-07-08 674.14 674.14 665.62 671.20 209.3M
2021-07-07 704.45 706.09 689.19 691.24 125.8M
2021-07-06 711.57 711.57 700.36 706.35 149.7M
2021-07-05 723.61 723.84 722.40 722.91 90.9M
2021-07-02 728.25 728.75 717.82 720.18 90.4M
2021-07-01 746.58 750.47 736.65 738.41 86.1M
2021-06-30 744.42 749.08 740.60 746.23 85.3M
2021-06-29 740.16 748.78 733.38 748.13 97.7M
2021-06-28 745.74 750.36 739.39 742.64 108.6M
2021-06-25 731.13 744.85 730.60 744.85 142.4M
2021-06-24 724.95 737.48 723.48 730.13 130.0M
2021-06-23 727.03 738.25 727.03 728.16 90.0M
2021-06-22 736.80 739.33 725.81 726.73 104.2M
2021-06-21 737.53 741.12 729.67 736.35 125.9M
2021-06-18 742.83 750.03 738.47 741.67 217.1M
2021-06-17 739.45 745.24 736.29 742.10 193.9M
2021-06-16 731.54 736.69 727.17 734.56 151.3M
2021-06-15 744.49 744.49 732.64 734.31 92.6M
2021-06-14 734.70 744.33 734.54 744.33 77.1M
2021-06-11 733.06 739.18 728.97 735.84 98.6M
2021-06-10 734.30 736.51 732.26 734.61 170.2M
2021-06-09 728.22 733.94 728.22 731.03 85.8M
2021-06-08 734.25 738.09 728.39 730.73 112.9M
2021-06-07 740.30 740.30 730.79 738.27 174.3M
2021-06-04 754.61 755.82 750.34 754.11 123.8M
2021-06-03 765.83 765.83 750.02 758.70 193.0M
2021-06-02 779.52 779.52 767.66 771.24 108.7M
2021-06-01 773.34 783.38 769.58 780.89 141.7M
2021-05-31 760.91 762.95 760.66 762.68 82.5M
2021-05-28 755.40 764.05 753.12 761.57 80.0M
2021-05-27 755.92 760.91 747.33 758.38 122.8M
2021-05-26 754.93 757.26 751.84 754.46 102.1M
2021-05-25 744.77 753.69 744.77 751.88 181.3M
2021-05-24 743.66 743.66 732.47 733.10 210.6M
2021-05-21 753.70 756.80 746.20 747.71 134.2M
2021-05-20 755.07 764.31 755.07 761.10 131.6M
2021-05-19 741.05 751.61 734.09 751.29 116.3M
2021-05-18 743.45 750.85 742.57 746.52 142.5M
2021-05-17 739.56 741.07 732.11 736.70 111.6M
2021-05-14 715.92 737.27 715.92 735.41 143.9M
2021-05-13 751.65 751.65 713.47 714.17 211.4M
2021-05-12 761.28 761.63 746.91 748.34 99.4M
2021-05-11 738.01 758.98 729.72 758.53 79.5M
2021-05-10 766.47 766.47 747.21 748.19 119.0M
2021-05-07 778.64 786.90 773.90 775.54 60.5M
2021-05-06 787.92 791.20 779.29 783.99 79.2M
2021-05-05 791.50 797.09 788.67 788.90 62.8M
2021-05-04 803.68 806.42 786.23 793.92 87.6M
2021-05-03 812.36 812.60 799.88 800.93 61.5M
2021-04-30 809.56 814.17 805.19 811.25 63.9M
2021-04-29 830.09 831.92 810.92 814.78 66.3M
2021-04-28 819.10 823.75 817.61 817.61 60.9M
2021-04-27 815.79 820.98 810.72 818.56 81.4M
2021-04-26 806.26 807.92 798.75 807.54 77.8M
2021-04-23 800.07 811.57 800.07 807.94 86.7M
2021-04-22 797.95 807.89 794.40 800.12 90.8M
2021-04-21 784.88 794.98 779.62 794.80 87.3M
2021-04-20 794.16 797.83 779.29 789.00 118.1M
2021-04-19 797.09 798.48 788.54 791.35 82.2M
2021-04-16 799.35 800.77 796.56 799.12 87.8M
2021-04-15 799.62 800.86 792.31 794.94 75.6M
2021-04-14 812.67 814.24 801.99 804.27 77.8M
2021-04-13 803.40 810.99 798.97 806.37 95.4M
2021-04-12 803.69 805.11 797.62 805.11 152.4M
2021-04-09 810.33 810.33 797.40 800.04 103.7M
2021-04-08 811.53 815.08 808.48 811.72 79.2M
2021-04-07 811.23 811.23 800.87 807.74 119.4M
2021-04-06 819.62 836.37 817.79 833.11 102.0M
2021-04-05 820.27 831.20 813.22 823.57 79.2M
2021-03-31 822.06 825.01 816.29 817.87 125.0M
2021-03-30 817.16 826.80 810.44 822.25 174.8M
2021-03-29 823.67 823.91 806.08 814.56 254.4M
2021-03-26 803.77 822.43 782.67 820.52 498.5M
2021-03-25 831.70 841.20 813.75 816.92 143.3M
2021-03-24 871.86 871.86 840.45 843.13 139.6M
2021-03-23 875.56 881.74 866.44 876.12 90.5M
2021-03-22 887.92 887.92 875.05 879.46 75.0M
2021-03-19 868.06 881.77 861.37 879.44 91.1M
2021-03-18 891.15 891.15 873.45 874.54 78.7M
2021-03-17 898.33 898.33 884.06 890.66 84.3M
2021-03-16 895.86 906.26 894.50 899.54 72.9M
2021-03-12 921.43 921.43 897.34 902.52 94.9M
2021-03-11 913.01 923.21 911.10 922.31 99.1M
2021-03-10 934.41 938.54 898.06 901.87 77.1M
2021-03-09 919.79 942.87 919.79 940.95 91.6M
2021-03-08 942.30 942.30 906.96 907.96 87.3M
2021-03-05 936.47 947.94 914.01 945.90 90.4M
2021-03-04 937.04 943.27 917.37 929.87 112.4M
2021-03-03 959.42 966.60 940.95 945.37 76.5M
2021-03-02 950.17 958.24 943.08 943.08 62.1M
2021-03-01 937.35 952.84 937.35 951.72 61.2M
2021-02-26 939.62 950.49 921.66 938.88 88.5M
2021-02-25 968.05 969.18 944.32 944.32 86.2M
2021-02-24 976.60 976.60 946.21 956.36 68.1M
2021-02-23 973.43 987.43 940.04 985.44 84.7M
2021-02-22 1,013.22 1,023.94 997.19 998.09 88.7M
2021-02-19 991.45 1,022.07 991.45 1,018.20 68.6M
2021-02-18 969.67 981.87 959.14 980.49 67.8M
2021-02-17 1,005.95 1,005.95 980.23 990.67 59.2M
2021-02-16 996.67 1,008.75 993.78 997.27 74.9M
2021-02-15 975.38 975.60 973.82 974.38 41.6M
2021-02-12 968.85 979.26 961.76 974.50 41.2M
2021-02-11 960.68 974.01 956.63 968.29 52.1M
2021-02-10 959.28 972.93 946.76 959.25 75.4M
2021-02-09 922.03 951.43 922.03 950.19 61.4M
2021-02-08 925.95 928.82 920.50 921.79 56.7M
2021-02-05 905.52 920.14 903.08 918.76 60.9M
2021-02-04 905.97 914.86 903.39 912.64 91.0M
2021-02-03 888.13 903.15 888.13 894.56 91.4M
2021-02-02 863.87 889.28 863.87 886.95 84.5M
2021-01-29 850.29 861.37 843.62 858.96 62.6M
2021-01-28 865.48 865.48 856.35 860.76 60.1M
2021-01-27 878.07 880.34 861.03 866.69 86.6M
2021-01-26 881.41 881.41 869.12 874.66 63.3M
2021-01-25 888.37 902.23 877.72 886.47 83.6M
2021-01-22 863.48 866.07 853.14 863.54 58.6M
2021-01-21 855.18 865.04 843.96 863.46 80.9M
2021-01-20 846.45 852.46 840.25 849.20 107.3M
2021-01-19 820.43 837.32 820.43 835.12 84.1M
2021-01-18 811.27 811.81 804.34 806.59 62.4M
2021-01-15 819.45 822.20 805.35 809.64 61.6M
2021-01-14 817.39 826.50 812.26 814.29 87.8M
2021-01-13 810.64 816.87 800.90 813.86 92.6M
2021-01-12 813.56 816.45 806.27 806.90 95.4M
2021-01-11 831.94 831.94 804.33 804.33 78.3M
2021-01-08 795.54 827.92 795.54 827.92 115.4M
2021-01-07 781.17 792.53 777.28 791.45 119.0M
2021-01-06 797.95 797.95 771.63 772.77 119.8M
2021-01-05 782.00 806.67 782.00 802.60 110.2M
2021-01-04 782.30 786.99 771.87 775.69 100.9M