S

MXDS
🏛️ メキシコ →
338.35
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
2021-12-31 291.97 293.54 291.43 292.67 30.5M
2021-12-30 290.75 292.65 290.52 292.31 55.8M
2021-12-29 292.70 294.04 290.03 290.42 34.3M
2021-12-28 292.79 294.92 291.90 292.74 55.0M
2021-12-27 291.27 293.39 289.72 293.06 36.0M
2021-12-24 289.26 291.42 288.79 291.29 3.2M
2021-12-23 288.23 290.48 287.77 290.01 49.1M
2021-12-22 287.06 288.43 285.93 288.15 70.5M
2021-12-21 285.91 287.59 284.55 286.76 76.3M
2021-12-20 287.15 287.15 283.37 284.76 65.4M
2021-12-17 284.19 288.49 283.93 287.40 333.0M
2021-12-16 284.70 287.76 282.94 284.47 72.8M
2021-12-15 284.87 285.44 282.82 284.48 95.1M
2021-12-14 281.54 286.13 280.17 285.37 104.3M
2021-12-13 285.20 285.20 281.08 281.62 135.9M
2021-12-10 285.40 285.40 283.20 285.19 78.3M
2021-12-09 285.44 285.70 284.08 285.29 96.1M
2021-12-08 284.46 285.65 283.40 285.24 98.5M
2021-12-07 282.67 284.69 281.58 284.38 113.2M
2021-12-06 282.09 283.54 280.97 282.39 78.4M
2021-12-03 282.59 286.06 281.83 282.14 116.0M
2021-12-02 279.78 283.70 279.37 282.86 102.9M
2021-12-01 279.04 282.94 279.04 279.62 140.6M
2021-11-30 278.28 279.69 274.84 278.38 664.2M
2021-11-29 276.60 279.45 275.37 279.07 166.5M
2021-11-26 279.02 279.02 274.47 276.45 100.5M
2021-11-25 280.35 280.71 279.19 279.53 39.5M
2021-11-24 281.64 282.34 279.54 280.41 118.1M
2021-11-23 278.57 281.55 278.57 281.32 88.8M
2021-11-22 279.87 280.84 278.32 278.86 95.8M
2021-11-19 279.35 280.45 278.23 279.62 96.3M
2021-11-18 282.55 282.91 278.20 279.75 99.3M
2021-11-17 282.51 282.51 280.33 281.81 90.5M
2021-11-16 284.72 285.60 282.22 282.46 133.2M
2021-11-12 285.95 287.75 284.37 284.72 119.3M
2021-11-11 287.12 287.22 285.19 285.86 92.3M
2021-11-10 288.19 288.42 285.87 286.78 84.6M
2021-11-09 287.63 288.77 285.37 288.06 131.6M
2021-11-08 288.46 289.92 286.49 287.57 110.3M
2021-11-05 288.81 289.56 287.77 288.28 138.2M
2021-11-04 287.49 289.36 285.79 288.87 107.8M
2021-11-03 287.23 288.60 286.62 287.68 131.5M
2021-11-01 285.30 288.24 285.30 287.24 54.0M
2021-10-29 283.47 286.35 282.55 284.81 97.6M
2021-10-28 286.35 286.41 283.83 284.08 77.9M
2021-10-27 287.39 287.68 285.28 285.73 75.0M
2021-10-26 286.28 287.58 285.67 287.32 94.7M
2021-10-25 285.67 286.80 284.92 285.72 63.5M
2021-10-22 284.72 286.27 284.32 285.58 88.8M
2021-10-21 284.15 285.12 280.70 284.73 111.8M
2021-10-20 285.48 286.27 283.93 284.38 89.6M
2021-10-19 287.70 288.00 284.93 285.89 82.9M
2021-10-18 288.00 288.62 286.79 287.84 73.2M
2021-10-15 284.57 287.93 284.57 287.75 100.9M
2021-10-14 283.61 285.45 283.56 284.14 102.5M
2021-10-13 283.63 284.01 280.75 283.06 108.2M
2021-10-12 282.77 284.49 282.22 283.32 71.8M
2021-10-11 279.15 283.01 279.15 282.17 57.6M
2021-10-08 278.29 280.84 278.29 279.19 73.6M
2021-10-07 278.65 281.33 277.86 278.15 106.4M
2021-10-06 278.16 278.72 275.83 278.08 94.7M
2021-10-05 278.39 279.37 278.07 278.55 80.8M
2021-10-04 279.76 281.20 277.80 278.21 62.2M
2021-10-01 282.34 282.34 278.54 279.72 76.1M
2021-09-30 280.82 282.62 279.71 282.47 141.1M
2021-09-29 279.92 281.46 278.74 280.48 119.4M
2021-09-28 282.22 282.22 279.37 279.66 109.9M
2021-09-27 280.68 282.47 280.25 282.13 85.7M
2021-09-24 282.41 282.76 280.31 280.63 70.1M
2021-09-23 282.68 283.88 282.10 282.58 108.4M
2021-09-22 281.46 283.93 281.46 282.75 75.2M
2021-09-21 281.32 282.49 280.40 281.23 82.8M
2021-09-20 284.75 284.75 279.78 280.76 70.6M
2021-09-17 287.47 287.90 284.31 284.82 413.8M
2021-09-15 285.18 287.84 285.18 287.46 104.1M
2021-09-14 283.02 286.12 282.27 285.23 95.4M
2021-09-13 282.77 285.55 282.55 283.03 78.6M
2021-09-10 282.61 284.36 282.19 282.69 63.6M
2021-09-09 282.14 282.62 280.78 282.15 84.9M
2021-09-08 283.93 284.15 281.93 282.30 73.4M
2021-09-07 285.93 286.01 283.90 284.12 68.8M
2021-09-06 284.56 286.24 284.05 285.88 14.3M
2021-09-03 286.49 286.69 284.02 284.56 64.2M
2021-09-02 286.05 286.64 285.12 286.08 77.5M
2021-09-01 291.34 291.34 285.70 286.12 100.5M
2021-08-31 287.95 291.44 287.64 290.93 188.1M
2021-08-30 286.47 288.01 285.26 287.85 71.4M
2021-08-27 287.10 287.10 285.39 286.47 80.4M
2021-08-26 285.71 286.70 283.71 286.16 98.4M
2021-08-25 285.68 286.36 283.93 286.18 80.6M
2021-08-24 285.21 286.63 283.86 284.49 86.1M
2021-08-23 282.83 286.27 282.83 285.44 76.2M
2021-08-20 281.41 284.27 280.17 282.78 90.4M
2021-08-19 283.72 283.72 279.19 280.54 100.4M
2021-08-18 282.46 284.86 281.67 284.45 136.7M
2021-08-17 281.29 282.66 280.35 282.38 150.8M
2021-08-16 280.44 281.92 279.07 281.06 61.8M
2021-08-13 279.10 281.26 279.00 280.95 70.1M
2021-08-12 279.51 279.73 278.42 278.81 87.9M
2021-08-11 279.36 280.35 278.72 279.63 87.2M
2021-08-10 278.70 279.93 277.82 279.17 75.6M
2021-08-09 279.16 279.42 277.55 278.10 80.7M
2021-08-06 278.44 280.58 278.44 279.21 76.8M
2021-08-05 278.85 279.99 277.55 278.99 73.4M
2021-08-04 280.27 280.33 278.06 278.97 81.8M
2021-08-03 277.77 280.65 276.51 280.27 127.4M
2021-08-02 277.75 279.48 277.55 277.85 72.2M
2021-07-30 279.93 279.93 276.94 277.27 113.3M
2021-07-29 278.32 281.42 278.32 280.33 107.1M
2021-07-28 277.33 278.53 276.88 278.33 67.8M
2021-07-27 276.99 277.84 275.63 277.29 89.4M
2021-07-26 274.12 278.55 274.04 277.05 73.7M
2021-07-23 273.58 274.22 272.87 273.88 37.7M
2021-07-22 272.33 273.94 271.14 273.47 74.8M
2021-07-21 269.10 272.53 269.10 271.75 51.9M
2021-07-20 270.44 271.92 268.70 268.94 46.0M
2021-07-19 274.31 274.31 267.75 269.78 62.9M
2021-07-16 275.26 275.47 273.22 275.12 57.4M
2021-07-15 271.08 276.92 271.08 275.44 92.9M
2021-07-14 270.44 271.11 269.29 270.56 107.6M
2021-07-13 272.35 272.83 269.00 269.66 49.8M
2021-07-12 272.01 272.76 270.84 272.02 54.3M
2021-07-09 272.02 274.18 271.62 272.00 53.8M
2021-07-08 272.89 273.07 271.55 272.53 105.0M
2021-07-07 274.14 274.31 272.46 274.05 79.7M
2021-07-06 275.39 275.39 271.82 273.60 78.2M
2021-07-05 274.37 275.39 274.00 275.17 14.0M
2021-07-02 275.09 275.24 274.00 274.29 51.2M
2021-07-01 273.99 276.07 273.18 274.99 73.6M
2021-06-30 274.04 275.21 272.07 274.17 101.2M
2021-06-29 273.05 273.88 272.43 273.62 114.0M
2021-06-28 274.03 274.80 272.87 273.48 55.2M
2021-06-25 273.72 274.47 272.86 273.87 69.8M
2021-06-24 273.98 274.64 271.64 274.12 86.1M
2021-06-23 273.80 275.30 273.20 273.46 86.8M
2021-06-22 275.26 275.48 272.45 273.77 58.0M
2021-06-21 274.97 275.25 273.36 274.91 56.9M
2021-06-18 275.32 276.39 272.77 274.93 262.5M
2021-06-17 276.59 279.16 274.88 275.52 96.4M
2021-06-16 278.25 278.60 275.38 276.42 93.7M
2021-06-15 279.52 279.81 277.67 277.97 81.1M
2021-06-14 279.77 280.73 278.96 279.10 50.0M
2021-06-11 277.03 280.01 277.03 279.77 66.1M
2021-06-10 275.86 277.34 275.14 276.25 64.1M
2021-06-09 275.30 276.19 274.20 276.02 46.8M
2021-06-08 277.01 277.01 274.04 275.26 101.7M
2021-06-07 274.38 278.92 274.38 277.15 95.6M
2021-06-04 274.46 275.45 273.21 274.32 68.4M
2021-06-03 274.60 275.10 272.99 274.60 100.5M
2021-06-02 274.02 276.05 273.98 274.71 107.8M
2021-06-01 275.36 275.50 273.41 273.62 89.7M
2021-05-31 271.08 276.22 270.73 275.13 39.2M
2021-05-28 268.80 271.38 267.68 271.13 83.7M
2021-05-27 268.06 269.70 267.67 268.12 289.9M
2021-05-26 266.97 268.09 266.26 267.79 100.4M
2021-05-25 269.00 269.47 266.17 266.38 73.3M
2021-05-24 270.18 270.18 268.44 269.06 41.1M
2021-05-21 271.17 271.28 268.73 269.85 52.7M
2021-05-20 271.16 271.31 268.42 270.83 150.8M
2021-05-19 269.66 269.88 267.59 269.33 81.4M
2021-05-18 269.52 271.00 269.17 270.58 97.3M
2021-05-17 269.23 269.85 268.03 268.60 76.2M
2021-05-14 267.95 270.04 267.95 269.13 56.7M
2021-05-13 268.88 269.68 267.45 267.94 78.0M
2021-05-12 272.01 272.01 267.81 267.98 75.9M
2021-05-11 271.71 272.53 270.27 272.27 77.3M
2021-05-10 269.49 274.18 269.49 273.13 84.1M
2021-05-07 268.01 270.14 267.91 269.26 82.9M
2021-05-06 266.17 268.41 265.51 267.79 120.7M
2021-05-05 265.40 266.36 264.90 265.14 76.5M
2021-05-04 266.60 266.81 264.51 265.02 76.2M
2021-05-03 266.76 268.55 266.06 266.60 51.7M
2021-04-30 268.85 270.42 265.35 265.75 138.3M
2021-04-29 270.77 273.31 268.77 269.70 92.9M
2021-04-28 270.85 271.38 269.05 269.33 83.6M
2021-04-27 272.19 273.17 270.19 270.56 89.3M
2021-04-26 273.77 274.43 271.08 271.28 85.1M
2021-04-23 274.18 274.53 272.58 273.24 110.1M
2021-04-22 272.70 274.45 271.30 273.94 142.8M
2021-04-21 268.85 272.86 268.85 272.07 103.8M
2021-04-20 264.63 268.89 263.95 268.70 97.2M
2021-04-19 266.63 267.05 264.38 264.58 75.4M
2021-04-16 266.18 268.35 265.76 266.69 87.4M
2021-04-15 265.79 267.68 265.77 266.22 93.4M
2021-04-14 267.12 267.12 264.13 265.89 82.3M
2021-04-13 264.35 265.32 263.65 264.87 99.5M
2021-04-12 265.29 266.94 263.90 264.33 69.2M
2021-04-09 268.31 268.60 265.60 265.70 95.5M
2021-04-08 266.32 269.21 266.07 268.21 100.7M
2021-04-07 264.92 267.54 264.92 266.47 119.9M
2021-04-06 267.46 267.57 265.76 267.38 71.3M
2021-04-05 265.58 268.51 264.91 267.63 67.9M
2021-03-31 267.41 267.41 263.45 264.09 172.3M
2021-03-30 267.85 267.87 264.53 267.58 77.9M
2021-03-29 266.22 268.06 264.33 267.82 113.1M
2021-03-26 265.13 266.42 262.50 265.76 102.5M
2021-03-25 261.88 263.71 261.50 263.43 122.0M
2021-03-24 263.57 263.98 261.61 262.97 101.7M
2021-03-23 265.51 265.65 262.84 263.19 109.0M
2021-03-22 265.26 267.17 264.53 265.06 86.9M
2021-03-19 267.15 268.04 264.07 264.70 430.3M
2021-03-18 269.33 270.03 267.71 267.88 73.1M
2021-03-17 272.23 272.23 268.58 268.85 97.3M
2021-03-16 270.09 273.59 268.95 272.13 139.0M
2021-03-12 268.39 270.50 267.92 269.91 98.8M
2021-03-11 270.49 271.25 268.85 269.19 91.3M
2021-03-10 267.47 270.59 266.40 270.20 105.4M
2021-03-09 266.96 268.20 265.51 267.20 142.8M
2021-03-08 262.71 267.95 262.58 266.62 135.6M
2021-03-05 261.75 264.78 261.39 262.71 132.7M
2021-03-04 261.35 263.97 259.78 260.23 147.4M
2021-03-03 258.42 261.48 257.25 261.25 120.1M
2021-03-02 252.22 258.24 252.07 257.50 106.6M
2021-03-01 252.06 254.66 251.47 252.38 88.9M
2021-02-26 250.08 252.40 248.78 250.90 196.4M
2021-02-25 255.36 257.87 249.44 250.02 165.5M
2021-02-24 257.00 257.00 254.31 254.70 116.7M
2021-02-23 255.66 259.41 253.44 256.92 129.8M
2021-02-22 256.41 258.05 255.20 256.53 157.6M
2021-02-19 255.57 257.03 254.72 255.92 117.5M
2021-02-18 255.48 255.54 253.90 254.20 165.9M
2021-02-17 252.51 256.71 252.22 256.04 135.3M
2021-02-16 250.25 254.17 250.25 252.92 62.5M
2021-02-15 250.04 250.42 249.12 249.47 10.3M
2021-02-12 249.58 250.37 248.71 249.97 71.0M
2021-02-11 254.24 255.51 248.74 249.17 85.6M
2021-02-10 257.31 257.55 254.14 254.46 104.5M
2021-02-09 251.92 256.84 251.90 256.63 135.4M
2021-02-08 251.82 253.30 250.65 251.72 111.4M
2021-02-05 252.11 254.34 251.18 251.51 89.0M
2021-02-04 251.64 252.75 250.89 251.72 160.9M
2021-02-03 251.87 253.07 249.20 251.42 730.3M
2021-02-02 248.37 254.32 248.37 251.40 290.7M
2021-01-29 253.87 254.55 247.08 247.64 243.6M
2021-01-28 255.07 256.02 252.63 254.52 118.6M
2021-01-27 256.36 256.48 251.90 254.47 145.6M
2021-01-26 257.51 259.53 254.15 258.59 132.5M
2021-01-25 255.80 258.48 251.31 257.60 105.5M
2021-01-22 254.64 255.59 251.09 254.78 87.0M
2021-01-21 257.67 258.69 254.39 254.88 113.9M
2021-01-20 260.69 260.69 255.20 256.70 120.2M
2021-01-19 266.07 266.07 259.04 259.28 137.4M
2021-01-18 261.97 266.11 261.97 264.77 25.6M
2021-01-15 264.45 264.45 260.90 261.90 93.4M
2021-01-14 263.15 265.44 261.58 264.36 117.2M
2021-01-13 264.41 264.70 260.99 262.80 101.2M
2021-01-12 267.09 268.10 263.24 263.88 120.7M
2021-01-11 269.27 269.29 265.74 266.86 98.8M
2021-01-08 266.20 270.85 265.59 269.59 143.2M
2021-01-07 264.46 266.80 264.11 266.20 122.4M
2021-01-06 260.63 265.66 259.78 262.62 104.5M
2021-01-05 258.66 259.45 256.67 258.95 101.4M
2021-01-04 255.63 261.85 255.20 258.34 52.7M