S

MXIR0
🏛️ メキシコ →
1,526.45
最終更新: 2025-09-29
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
2021-12-31 825.05 829.99 823.83 824.48 0.0M
2021-12-30 835.41 841.92 831.07 831.29 0.0M
2021-12-29 839.26 842.12 832.12 836.58 0.0M
2021-12-28 847.85 847.85 837.98 843.08 0.0M
2021-12-27 838.65 851.40 838.65 851.40 0.0M
2021-12-24 832.99 835.64 832.50 833.98 0.0M
2021-12-23 835.54 839.01 832.56 834.83 0.0M
2021-12-22 823.93 837.31 821.10 835.62 0.0M
2021-12-21 812.14 829.07 802.72 828.15 0.0M
2021-12-20 797.67 805.63 794.96 802.70 0.0M
2021-12-17 808.58 818.97 803.01 813.03 0.0M
2021-12-16 857.52 857.52 816.42 821.69 0.0M
2021-12-15 836.49 857.85 829.22 857.85 0.0M
2021-12-14 829.03 842.47 824.94 839.85 0.0M
2021-12-13 848.94 851.61 837.66 837.66 0.0M
2021-12-10 853.62 857.28 842.78 851.52 0.0M
2021-12-09 858.94 867.11 847.48 849.54 0.0M
2021-12-08 855.14 860.62 850.21 860.62 0.0M
2021-12-07 853.27 862.03 851.29 860.16 0.0M
2021-12-06 824.25 837.93 813.38 834.93 0.0M
2021-12-03 844.61 845.40 821.31 831.97 0.0M
2021-12-02 829.46 851.73 829.46 847.89 0.0M
2021-12-01 859.58 863.84 835.39 835.39 0.0M
2021-11-30 872.13 872.60 853.99 859.73 0.0M
2021-11-29 882.71 886.51 874.56 885.30 0.0M
2021-11-26 877.26 883.21 867.49 871.46 0.0M
2021-11-25 882.75 884.34 880.20 882.64 0.0M
2021-11-24 866.11 878.17 860.91 878.17 0.0M
2021-11-23 853.90 860.56 847.65 858.35 0.0M
2021-11-22 874.34 880.14 851.49 851.49 0.0M
2021-11-19 859.24 870.34 856.96 864.33 0.0M
2021-11-18 865.38 865.38 853.80 857.16 0.0M
2021-11-17 853.09 853.83 840.20 842.19 0.0M
2021-11-16 850.12 860.62 849.13 855.90 0.0M
2021-11-12 835.78 845.46 831.60 845.46 0.0M
2021-11-11 834.25 840.36 829.14 835.45 0.0M
2021-11-10 823.25 836.18 819.24 830.02 0.0M
2021-11-09 843.99 843.99 825.97 831.65 0.0M
2021-11-08 839.86 844.46 837.29 840.23 0.0M
2021-11-05 841.34 848.41 831.56 833.30 0.0M
2021-11-04 823.12 848.04 822.05 838.97 0.0M
2021-11-03 826.11 828.01 817.43 818.88 0.0M
2021-11-01 820.48 825.08 816.81 819.41 0.0M
2021-10-29 797.20 815.92 797.20 815.35 0.0M
2021-10-28 798.10 800.96 790.41 799.90 0.0M
2021-10-27 783.47 797.86 782.95 789.31 0.0M
2021-10-26 791.07 795.11 787.06 787.83 0.0M
2021-10-25 782.20 785.97 777.63 782.16 0.0M
2021-10-22 781.45 784.60 774.20 777.56 0.0M
2021-10-21 784.61 790.87 779.91 790.53 0.0M
2021-10-20 792.70 792.77 779.78 782.35 0.0M
2021-10-19 791.61 794.59 788.33 792.22 0.0M
2021-10-18 781.49 791.02 780.64 790.01 0.0M
2021-10-15 786.06 786.81 778.64 780.27 0.0M
2021-10-14 776.44 782.89 774.75 782.38 0.0M
2021-10-13 772.51 774.84 763.04 767.84 0.0M
2021-10-12 777.16 779.57 766.53 768.06 0.0M
2021-10-11 777.00 784.36 774.09 774.09 0.0M
2021-10-08 778.85 783.71 775.85 777.54 0.0M
2021-10-07 777.51 783.10 775.98 777.56 0.0M
2021-10-06 757.42 766.71 756.53 766.38 0.0M
2021-10-05 748.04 763.58 747.52 758.27 0.0M
2021-10-04 761.83 761.83 736.12 742.11 0.0M
2021-10-01 754.65 764.61 749.41 762.31 0.0M
2021-09-30 759.48 765.95 756.69 757.38 0.0M
2021-09-29 760.33 765.59 755.75 756.73 0.0M
2021-09-28 762.59 764.94 749.36 751.80 0.0M
2021-09-27 770.04 771.67 764.17 768.18 0.0M
2021-09-24 770.98 775.07 769.85 774.73 0.0M
2021-09-23 767.47 773.86 764.22 772.30 0.0M
2021-09-22 757.69 765.34 755.37 763.57 0.0M
2021-09-21 760.64 762.62 754.91 757.06 0.0M
2021-09-20 756.96 761.42 747.21 757.56 0.0M
2021-09-17 775.05 775.70 766.77 767.59 0.0M
2021-09-15 774.02 775.74 765.77 774.84 0.0M
2021-09-14 775.30 776.44 770.63 772.27 0.0M
2021-09-13 779.60 782.25 767.72 772.86 0.0M
2021-09-10 786.32 788.12 774.35 774.35 0.0M
2021-09-09 786.34 790.07 783.03 784.27 0.0M
2021-09-08 791.45 791.83 782.49 786.34 0.0M
2021-09-07 787.79 793.90 785.02 792.39 0.0M
2021-09-06 783.69 785.00 783.17 784.58 0.0M
2021-09-03 777.87 786.30 776.37 784.42 0.0M
2021-09-02 788.74 789.44 781.52 782.12 0.0M
2021-09-01 787.48 791.86 787.12 787.12 0.0M
2021-08-31 793.51 793.51 785.35 788.04 0.0M
2021-08-30 785.04 794.34 785.04 792.25 0.0M
2021-08-27 781.35 784.72 778.93 783.71 0.0M
2021-08-26 783.68 784.43 778.05 778.58 0.0M
2021-08-25 783.08 786.61 780.50 781.14 0.0M
2021-08-24 781.74 785.10 778.66 779.07 0.0M
2021-08-23 769.97 783.33 769.97 780.63 0.0M
2021-08-20 758.37 768.26 756.59 767.12 0.0M
2021-08-19 739.80 751.90 735.58 748.88 0.0M
2021-08-18 744.49 746.69 736.25 736.25 0.0M
2021-08-17 748.45 750.59 740.77 745.53 0.0M
2021-08-16 747.82 753.35 738.28 753.35 0.0M
2021-08-13 749.22 751.84 747.55 750.28 0.0M
2021-08-12 743.87 750.58 740.34 749.34 0.0M
2021-08-11 752.34 753.20 742.63 745.29 0.0M
2021-08-10 761.54 763.05 751.32 752.96 0.0M
2021-08-09 757.52 759.01 753.10 757.09 0.0M
2021-08-06 752.50 759.01 752.09 759.01 0.0M
2021-08-05 748.39 755.54 746.44 755.32 0.0M
2021-08-04 739.29 749.54 737.72 748.38 0.0M
2021-08-03 740.19 742.39 730.47 741.47 0.0M
2021-08-02 743.29 745.09 737.70 741.02 0.0M
2021-07-30 740.91 744.48 739.12 743.04 0.0M
2021-07-29 751.16 757.14 750.40 750.66 0.0M
2021-07-28 764.97 768.12 757.16 761.40 0.0M
2021-07-27 771.15 772.85 752.58 762.84 0.0M
2021-07-26 774.25 775.22 768.35 774.30 0.0M
2021-07-23 767.99 776.33 764.95 775.05 0.0M
2021-07-22 762.86 767.46 761.84 764.33 0.0M
2021-07-21 755.50 763.09 754.71 763.09 0.0M
2021-07-20 748.37 756.06 741.37 752.34 0.0M
2021-07-19 736.16 742.48 731.26 741.94 0.0M
2021-07-16 754.27 756.49 742.73 742.73 0.0M
2021-07-15 764.93 765.31 752.46 756.43 0.0M
2021-07-14 767.77 769.17 759.42 761.28 0.0M
2021-07-13 763.48 772.35 762.86 765.91 0.0M
2021-07-12 754.27 759.16 751.57 758.30 0.0M
2021-07-09 743.86 751.47 743.32 750.29 0.0M
2021-07-08 742.94 750.46 740.02 747.69 0.0M
2021-07-07 757.16 758.78 752.70 753.59 0.0M
2021-07-06 747.27 755.59 745.76 755.59 0.0M
2021-07-05 744.36 744.54 743.09 743.62 0.0M
2021-07-02 739.12 743.31 737.49 740.81 0.0M
2021-07-01 735.48 742.59 734.96 741.50 0.0M
2021-06-30 732.84 737.10 729.91 735.50 0.0M
2021-06-29 733.54 734.55 727.88 732.67 0.0M
2021-06-28 728.99 734.45 727.44 733.06 0.0M
2021-06-25 724.96 727.94 720.22 726.77 0.0M
2021-06-24 734.61 738.57 723.11 728.58 0.0M
2021-06-23 735.72 739.17 733.95 735.10 0.0M
2021-06-22 739.67 744.42 737.12 739.91 0.0M
2021-06-21 734.19 739.29 727.48 736.08 0.0M
2021-06-18 732.37 748.17 730.58 737.48 0.0M
2021-06-17 712.04 735.08 711.87 731.60 0.0M
2021-06-16 703.35 711.16 698.33 708.69 0.0M
2021-06-15 704.18 708.35 699.69 701.85 0.0M
2021-06-14 693.15 704.72 691.01 704.72 0.0M
2021-06-11 682.07 696.12 682.00 692.88 0.0M
2021-06-10 677.43 681.76 675.18 681.07 0.0M
2021-06-09 676.77 682.35 673.52 678.05 0.0M
2021-06-08 678.83 682.21 674.31 676.97 0.0M
2021-06-07 676.57 680.19 673.09 679.33 0.0M
2021-06-04 676.37 684.42 676.33 683.02 0.0M
2021-06-03 672.24 681.25 669.34 676.99 0.0M
2021-06-02 670.07 677.32 669.80 673.97 0.0M
2021-06-01 670.13 672.03 661.50 668.92 0.0M
2021-05-31 667.17 668.99 666.99 668.75 0.0M
2021-05-28 666.07 671.76 665.69 667.78 0.0M
2021-05-27 665.14 668.86 660.56 664.11 0.0M
2021-05-26 666.24 668.24 662.95 665.32 0.0M
2021-05-25 664.24 666.23 659.66 663.98 0.0M
2021-05-24 653.42 663.57 652.93 661.12 0.0M
2021-05-21 654.81 655.33 648.84 650.25 0.0M
2021-05-20 638.21 649.78 637.48 648.38 0.0M
2021-05-19 619.27 636.24 618.62 635.97 0.0M
2021-05-18 636.98 641.23 630.13 631.04 0.0M
2021-05-17 637.23 638.64 626.44 633.87 0.0M
2021-05-14 628.10 640.93 627.02 638.87 0.0M
2021-05-13 639.69 640.34 623.41 627.23 0.0M
2021-05-12 635.75 641.67 629.86 630.59 0.0M
2021-05-11 622.78 645.35 622.78 644.40 0.0M
2021-05-10 656.08 656.08 638.85 639.69 0.0M
2021-05-07 664.31 665.38 658.33 660.59 0.0M
2021-05-06 663.19 663.67 654.33 661.94 0.0M
2021-05-05 668.71 670.41 659.09 659.81 0.0M
2021-05-04 673.20 674.15 652.77 663.20 0.0M
2021-05-03 689.44 690.59 675.82 677.18 0.0M
2021-04-30 682.44 691.06 682.01 685.85 0.0M
2021-04-29 693.71 694.08 679.67 685.77 0.0M
2021-04-28 682.84 688.23 677.81 677.81 0.0M
2021-04-27 686.51 687.52 679.30 682.79 0.0M
2021-04-26 670.34 678.90 670.00 678.23 0.0M
2021-04-23 661.73 672.28 661.73 669.49 0.0M
2021-04-22 671.89 673.48 659.26 663.30 0.0M
2021-04-21 665.54 671.62 663.52 671.53 0.0M
2021-04-20 678.75 681.71 667.33 674.52 0.0M
2021-04-19 679.32 684.46 671.67 676.92 0.0M
2021-04-16 693.30 693.31 684.12 686.76 0.0M
2021-04-15 684.59 692.53 683.98 691.99 0.0M
2021-04-14 692.83 692.90 677.83 680.23 0.0M
2021-04-13 688.97 695.01 687.44 693.02 0.0M
2021-04-12 673.49 686.62 669.97 685.96 0.0M
2021-04-09 669.10 677.38 666.77 676.81 0.0M
2021-04-08 666.15 670.39 665.31 669.37 0.0M
2021-04-07 653.44 665.92 651.26 663.82 0.0M
2021-04-06 655.53 658.31 652.84 655.46 0.0M
2021-04-05 649.92 660.78 647.85 660.12 0.0M
2021-03-31 630.43 642.80 629.82 637.40 0.0M
2021-03-30 631.75 632.69 627.37 630.34 0.0M
2021-03-29 636.63 640.30 628.96 635.34 0.0M
2021-03-26 623.16 632.56 619.48 632.52 0.0M
2021-03-25 631.48 638.10 620.81 627.33 0.0M
2021-03-24 650.50 650.50 639.42 639.60 0.0M
2021-03-23 649.51 654.75 647.39 649.77 0.0M
2021-03-22 638.30 648.95 638.30 643.37 0.0M
2021-03-19 625.20 633.30 622.49 631.94 0.0M
2021-03-18 642.37 643.14 625.68 626.46 0.0M
2021-03-17 643.88 648.72 640.73 642.81 0.0M
2021-03-16 649.09 652.64 640.81 645.56 0.0M
2021-03-12 641.98 643.29 635.32 641.93 0.0M
2021-03-11 646.21 652.41 643.26 649.44 0.0M
2021-03-10 653.75 654.47 637.62 638.28 0.0M
2021-03-09 644.00 653.93 642.35 649.11 0.0M
2021-03-08 653.87 653.87 629.75 629.75 0.0M
2021-03-05 644.63 649.95 622.63 647.64 0.0M
2021-03-04 640.61 645.32 625.62 634.86 0.0M
2021-03-03 657.58 660.25 643.42 643.73 0.0M
2021-03-02 665.91 666.96 652.48 652.48 0.0M
2021-03-01 659.04 666.81 655.20 666.37 0.0M
2021-02-26 659.59 667.87 651.52 658.51 0.0M
2021-02-25 666.09 670.62 649.28 649.28 0.0M
2021-02-24 658.46 664.77 652.58 664.77 0.0M
2021-02-23 654.19 667.68 642.56 664.64 0.0M
2021-02-22 680.55 684.72 671.96 671.96 0.0M
2021-02-19 686.79 687.47 679.83 680.43 0.0M
2021-02-18 677.93 682.62 676.59 681.46 0.0M
2021-02-17 686.18 689.43 675.52 683.10 0.0M
2021-02-16 688.82 693.61 685.96 688.71 0.0M
2021-02-15 677.33 677.49 676.22 676.61 0.0M
2021-02-12 678.98 679.45 672.73 676.69 0.0M
2021-02-11 675.41 680.95 672.68 675.77 0.0M
2021-02-10 673.51 676.43 665.34 672.78 0.0M
2021-02-09 667.59 675.09 667.21 670.79 0.0M
2021-02-08 667.81 670.68 664.81 670.68 0.0M
2021-02-05 664.55 664.55 657.44 661.85 0.0M
2021-02-04 663.17 671.62 660.25 671.62 0.0M
2021-02-03 655.62 659.24 651.15 651.84 0.0M
2021-02-02 646.64 651.59 645.81 646.85 0.0M
2021-01-29 631.95 637.98 625.73 635.87 0.0M
2021-01-28 641.72 646.83 635.87 635.87 0.0M
2021-01-27 646.77 646.77 631.23 633.39 0.0M
2021-01-26 646.25 649.73 643.61 645.58 0.0M
2021-01-25 654.88 656.94 639.17 649.71 0.0M
2021-01-22 640.81 646.54 638.48 643.51 0.0M
2021-01-21 631.47 639.64 628.45 637.50 0.0M
2021-01-20 619.69 630.21 617.47 627.44 0.0M
2021-01-19 599.47 604.71 596.20 603.70 0.0M
2021-01-18 597.97 598.39 592.95 594.54 0.0M
2021-01-15 605.73 607.18 596.36 596.78 0.0M
2021-01-14 616.21 617.57 598.45 600.22 0.0M
2021-01-13 601.89 614.02 601.33 611.38 0.0M
2021-01-12 611.21 611.93 599.00 600.12 0.0M
2021-01-11 618.14 622.72 611.43 611.43 0.0M
2021-01-08 611.97 620.23 609.94 620.23 0.0M
2021-01-07 599.94 616.82 599.88 614.02 0.0M
2021-01-06 601.70 605.26 586.84 587.66 0.0M
2021-01-05 609.74 618.56 609.54 614.56 0.0M
2021-01-04 612.51 614.88 600.59 607.40 0.0M