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
2025-09-26 336.09 339.53 336.09 338.35 106.3M
2025-09-25 336.23 338.76 335.70 336.21 94.1M
2025-09-24 341.05 341.05 336.44 336.74 134.8M
2025-09-23 337.51 340.81 337.09 339.93 118.9M
2025-09-22 334.06 337.94 333.95 337.75 77.2M
2025-09-19 335.56 336.39 333.83 334.58 508.5M
2025-09-18 335.97 337.20 332.44 335.73 149.5M
2025-09-17 338.25 338.97 334.96 336.07 142.2M
2025-09-15 339.21 340.11 337.19 339.10 64.5M
2025-09-12 336.79 339.13 336.62 338.26 103.1M
2025-09-11 332.96 338.56 332.80 336.77 144.4M
2025-09-10 332.52 334.35 331.70 331.95 109.4M
2025-09-09 332.52 333.73 330.58 332.78 109.6M
2025-09-08 331.53 332.84 329.86 332.63 89.4M
2025-09-05 329.02 332.50 329.02 331.66 147.0M
2025-09-04 327.62 329.65 326.09 328.71 104.8M
2025-09-03 328.40 329.94 326.72 327.74 129.6M
2025-09-02 324.83 329.10 321.99 328.54 116.2M
2025-09-01 323.04 325.27 321.17 324.49 15.6M
2025-08-29 325.92 325.92 323.15 323.44 129.9M
2025-08-28 324.34 328.05 323.02 325.77 114.0M
2025-08-27 321.02 324.62 318.38 324.23 137.4M
2025-08-26 323.18 323.45 320.08 321.15 228.3M
2025-08-25 327.16 327.25 323.03 323.35 93.8M
2025-08-22 323.76 328.18 323.43 327.18 168.3M
2025-08-21 321.76 325.02 321.67 324.07 141.8M
2025-08-20 323.79 324.61 321.89 322.10 78.8M
2025-08-19 322.82 324.87 322.82 324.22 90.2M
2025-08-18 323.39 324.58 321.66 323.14 90.8M
2025-08-15 321.36 324.33 321.36 323.44 59.3M
2025-08-14 322.15 322.65 320.25 321.80 67.3M
2025-08-13 324.04 324.61 322.17 323.05 112.1M
2025-08-12 321.49 325.36 320.79 324.15 116.1M
2025-08-11 319.92 321.96 319.61 321.51 105.0M
2025-08-08 320.81 321.42 319.20 320.01 66.8M
2025-08-07 314.71 321.05 314.71 320.79 124.0M
2025-08-06 314.69 318.19 314.41 314.73 111.3M
2025-08-05 312.40 315.84 312.40 314.73 81.8M
2025-08-04 313.15 314.08 311.80 313.08 117.9M
2025-08-01 315.72 315.72 312.11 313.77 92.2M
2025-07-31 314.88 316.49 313.59 314.94 133.4M
2025-07-30 317.49 318.34 314.33 315.49 129.8M
2025-07-29 312.62 318.46 309.39 317.70 108.7M
2025-07-28 314.21 314.21 311.11 312.64 113.9M
2025-07-25 312.79 314.08 310.59 313.76 96.8M
2025-07-24 313.44 313.50 311.31 313.24 132.3M
2025-07-23 307.59 312.16 307.13 311.85 209.5M
2025-07-22 308.83 309.30 304.88 306.31 171.6M
2025-07-21 311.81 311.90 308.02 308.24 137.8M
2025-07-18 314.06 314.72 311.31 311.57 136.8M
2025-07-17 314.77 316.31 313.56 314.12 158.4M
2025-07-16 315.65 316.47 314.27 315.21 137.9M
2025-07-15 314.08 315.97 312.83 315.48 137.8M
2025-07-14 314.78 315.27 311.28 313.64 109.2M
2025-07-11 315.53 316.08 312.25 314.96 98.3M
2025-07-10 314.43 316.23 312.86 315.80 110.6M
2025-07-09 318.57 318.89 313.33 314.05 134.1M
2025-07-08 320.43 321.17 317.14 318.85 95.3M
2025-07-07 323.95 324.46 320.47 320.96 90.1M
2025-07-04 323.40 324.76 323.11 323.94 12.9M
2025-07-03 325.11 327.38 322.74 323.17 96.4M
2025-07-02 323.00 325.52 322.65 325.34 155.5M
2025-07-01 321.73 323.28 320.87 322.99 112.3M
2025-06-30 320.81 323.57 320.81 321.62 122.0M
2025-06-27 320.71 322.86 320.23 320.97 96.3M
2025-06-26 318.17 321.83 316.98 320.70 96.2M
2025-06-25 316.48 318.68 316.48 318.16 140.9M
2025-06-24 312.82 316.98 312.82 316.50 107.1M
2025-06-23 314.47 314.86 311.09 313.04 108.4M
2025-06-20 314.98 316.27 313.82 315.41 770.7M
2025-06-19 317.70 318.45 314.35 314.65 25.3M
2025-06-18 317.59 319.03 316.26 317.61 116.5M
2025-06-17 319.65 320.45 316.96 317.61 117.1M
2025-06-16 322.15 323.97 320.08 320.40 130.1M
2025-06-13 323.93 323.93 320.86 321.92 121.6M
2025-06-12 325.18 326.27 323.13 324.46 175.0M
2025-06-11 327.02 328.57 324.74 324.95 131.0M
2025-06-10 325.56 327.70 324.92 327.15 99.9M
2025-06-09 327.17 327.90 325.13 326.10 78.0M
2025-06-06 325.01 327.48 321.48 326.86 115.6M
2025-06-05 324.98 327.33 324.89 325.64 116.7M
2025-06-04 325.56 327.43 324.69 325.22 143.9M
2025-06-03 326.45 327.97 324.82 325.89 133.6M
2025-06-02 327.38 330.89 325.85 326.82 132.2M
2025-05-30 329.82 330.04 326.47 326.73 347.4M
2025-05-29 331.04 332.64 329.74 330.02 112.6M
2025-05-28 328.38 331.59 328.32 331.12 153.7M
2025-05-27 329.23 335.10 328.28 329.28 165.1M
2025-05-26 328.53 329.55 327.47 329.16 20.0M
2025-05-23 325.18 329.16 322.27 328.74 121.4M
2025-05-22 329.25 329.93 325.27 326.12 129.2M
2025-05-21 328.75 330.04 327.02 329.80 124.1M
2025-05-20 330.31 332.04 328.51 328.86 148.1M
2025-05-19 328.47 332.76 326.83 330.55 120.0M
2025-05-16 327.78 329.36 326.26 328.30 76.1M
2025-05-15 325.56 328.54 323.62 327.53 108.9M
2025-05-14 324.60 325.98 322.75 325.70 111.5M
2025-05-13 321.56 326.43 319.46 323.70 122.4M
2025-05-12 321.36 323.19 316.71 321.54 108.3M
2025-05-09 320.51 322.83 318.76 319.52 122.5M
2025-05-08 328.08 330.19 321.01 321.59 125.7M
2025-05-07 323.57 328.56 322.74 327.88 155.2M
2025-05-06 316.04 325.27 314.85 324.68 105.2M
2025-05-05 315.94 316.71 313.53 316.27 75.6M
2025-05-02 316.39 318.42 314.58 316.54 124.6M
2025-05-01 312.07 316.56 310.25 316.21 155.6M
2025-04-30 312.07 316.56 310.25 316.21 155.6M
2025-04-29 319.78 320.56 311.59 312.05 139.0M
2025-04-28 318.84 321.67 318.15 319.63 113.0M
2025-04-25 316.33 319.45 314.34 318.92 110.3M
2025-04-24 312.80 317.99 312.80 316.27 167.8M
2025-04-23 307.78 316.63 307.78 313.54 150.7M
2025-04-22 301.32 307.43 301.32 307.04 178.7M
2025-04-21 297.90 302.05 297.90 301.58 116.5M
2025-04-16 296.03 300.34 295.64 297.21 110.7M
2025-04-15 294.23 297.69 294.23 296.10 114.1M
2025-04-14 290.22 297.94 290.22 294.88 78.6M
2025-04-11 291.46 295.19 289.57 289.95 123.4M
2025-04-10 297.03 297.18 290.49 291.48 120.9M
2025-04-09 284.40 298.16 281.49 297.04 192.5M
2025-04-08 286.07 290.50 283.80 284.32 158.9M
2025-04-07 290.73 293.44 281.82 285.01 381.6M
2025-04-04 304.63 304.63 290.32 291.69 97.1M
2025-04-03 300.40 308.58 297.82 305.85 166.8M
2025-04-02 298.80 301.80 296.99 301.51 111.5M
2025-04-01 296.27 299.72 294.72 299.37 137.2M
2025-03-31 298.17 298.17 293.51 295.20 139.0M
2025-03-28 299.53 300.68 296.12 298.87 113.6M
2025-03-27 297.80 300.71 297.15 300.00 159.8M
2025-03-26 300.38 300.43 297.28 297.79 126.0M
2025-03-25 297.15 300.39 297.15 300.04 116.8M
2025-03-24 297.13 298.26 296.30 297.18 112.7M
2025-03-21 299.55 299.55 295.11 296.41 446.6M
2025-03-20 298.15 299.49 296.71 299.15 140.8M
2025-03-19 296.42 299.20 296.01 297.97 142.2M
2025-03-18 294.85 298.28 294.85 296.55 137.3M
2025-03-14 290.79 295.03 290.79 294.18 167.3M
2025-03-13 290.75 292.33 289.56 290.39 133.6M
2025-03-12 288.90 291.41 287.26 290.85 157.5M
2025-03-11 289.67 290.98 286.61 288.81 142.7M
2025-03-10 295.10 295.10 287.50 289.50 134.0M
2025-03-07 294.75 295.44 289.58 295.13 109.5M
2025-03-06 295.63 298.24 293.25 294.99 175.4M
2025-03-05 294.04 295.58 292.96 295.44 141.5M
2025-03-04 291.78 295.89 285.99 294.05 142.7M
2025-03-03 293.54 298.93 291.71 292.12 115.1M
2025-02-28 295.50 296.14 293.10 293.76 312.0M
2025-02-27 299.75 299.75 291.86 294.81 168.9M
2025-02-26 298.35 300.34 296.43 299.37 169.9M
2025-02-25 304.41 304.41 298.19 298.38 166.3M
2025-02-24 303.07 304.99 300.70 304.09 98.0M
2025-02-21 304.67 304.67 300.74 302.77 60.3M
2025-02-20 303.60 305.35 301.03 304.75 95.1M
2025-02-19 304.90 305.34 302.18 303.28 168.1M
2025-02-18 303.77 306.47 302.53 305.23 129.2M
2025-02-17 302.47 303.91 300.64 303.52 18.1M
2025-02-14 303.47 304.10 301.94 302.47 222.0M
2025-02-13 302.83 305.07 301.79 303.80 148.7M
2025-02-12 298.07 303.92 296.68 302.82 164.3M
2025-02-11 294.39 298.91 292.87 298.34 136.4M
2025-02-10 294.66 297.08 294.05 294.53 127.7M
2025-02-07 292.87 294.48 292.42 294.13 118.3M
2025-02-06 290.02 293.04 288.22 292.74 142.5M
2025-02-05 292.29 296.74 289.12 289.91 161.0M
2025-02-04 289.76 293.70 288.61 292.28 177.8M
2025-01-31 293.44 295.04 287.70 288.56 156.3M
2025-01-30 292.38 296.34 291.90 293.62 111.2M
2025-01-29 292.19 293.23 288.56 291.91 112.4M
2025-01-28 293.12 293.77 291.30 292.41 130.4M
2025-01-27 288.85 294.03 288.74 293.10 88.4M
2025-01-24 288.61 290.36 287.88 289.87 118.7M
2025-01-23 289.29 290.27 285.94 288.69 133.8M
2025-01-22 285.63 291.40 284.50 289.03 173.3M
2025-01-21 284.47 287.32 283.80 285.27 109.1M
2025-01-20 283.09 285.12 283.09 284.60 28.1M
2025-01-17 283.65 286.04 283.16 283.36 104.4M
2025-01-16 285.03 285.28 283.09 283.64 135.4M
2025-01-15 282.68 285.29 282.20 284.76 121.1M
2025-01-14 281.42 283.71 281.12 282.05 117.1M
2025-01-13 279.56 281.93 278.16 281.55 106.9M
2025-01-10 280.24 281.36 278.53 279.49 108.6M
2025-01-09 279.18 284.95 279.18 280.80 44.4M
2025-01-08 282.27 282.27 278.11 279.16 104.2M
2025-01-07 278.90 282.84 278.90 282.04 85.3M
2025-01-06 276.94 281.68 275.60 278.48 89.5M
2025-01-03 279.24 279.86 274.72 275.27 62.1M
2025-01-02 277.79 280.43 277.79 279.34 57.5M