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
2022-12-30 489.47 495.54 487.49 495.54 0.0M
2022-12-29 485.50 496.30 484.65 493.47 0.0M
2022-12-28 488.47 493.17 481.76 482.27 0.0M
2022-12-27 493.08 494.22 488.76 491.49 0.0M
2022-12-26 492.84 493.81 491.75 492.44 0.0M
2022-12-23 491.44 495.23 489.01 492.58 0.0M
2022-12-22 504.23 505.40 490.84 498.33 0.0M
2022-12-21 507.86 513.93 505.61 511.46 0.0M
2022-12-20 503.46 510.34 501.74 508.04 0.0M
2022-12-19 517.20 517.85 506.32 508.78 0.0M
2022-12-16 519.62 521.60 513.03 516.61 0.0M
2022-12-15 532.83 533.79 515.67 518.40 0.0M
2022-12-14 539.33 547.67 533.96 537.86 0.0M
2022-12-13 555.03 556.80 533.56 537.40 0.0M
2022-12-09 530.60 536.41 526.63 527.50 0.0M
2022-12-08 524.31 528.41 519.90 525.61 0.0M
2022-12-07 522.17 525.90 517.96 520.18 0.0M
2022-12-06 538.47 539.54 525.21 528.72 0.0M
2022-12-05 543.12 546.58 535.30 538.70 0.0M
2022-12-02 529.23 539.55 529.23 538.12 0.0M
2022-12-01 531.54 537.84 528.25 536.05 0.0M
2022-11-30 508.78 534.13 507.69 534.13 0.0M
2022-11-29 510.81 512.88 507.14 509.13 0.0M
2022-11-28 519.28 523.46 511.39 513.94 0.0M
2022-11-25 525.27 526.64 522.93 523.04 0.0M
2022-11-24 527.86 529.06 527.86 528.81 0.0M
2022-11-23 523.00 531.55 523.00 528.05 0.0M
2022-11-22 520.17 524.54 516.92 524.51 0.0M
2022-11-18 526.62 526.62 517.72 520.32 0.0M
2022-11-17 504.69 515.62 503.82 513.43 0.0M
2022-11-16 511.64 513.32 506.31 509.88 0.0M
2022-11-15 525.91 527.37 516.71 519.66 0.0M
2022-11-14 516.16 517.23 509.68 509.68 0.0M
2022-11-11 511.96 519.92 509.28 518.26 0.0M
2022-11-10 497.15 506.89 489.94 506.89 0.0M
2022-11-09 482.37 482.93 472.40 473.25 0.0M
2022-11-08 479.99 488.76 477.07 484.72 0.0M
2022-11-07 469.63 474.78 465.18 473.93 0.0M
2022-11-04 473.27 473.70 459.79 467.76 0.0M
2022-11-03 475.16 475.16 464.79 464.95 0.0M
2022-11-01 516.70 517.48 504.76 506.09 0.0M
2022-10-31 514.64 516.26 508.31 511.47 0.0M
2022-10-28 500.27 516.85 499.40 516.23 0.0M
2022-10-27 510.91 512.40 500.82 501.66 0.0M
2022-10-26 505.57 520.44 504.30 512.97 0.0M
2022-10-25 507.15 514.69 507.15 514.69 0.0M
2022-10-24 503.44 507.04 495.31 505.12 0.0M
2022-10-21 491.20 504.45 489.18 503.86 0.0M
2022-10-20 497.08 505.75 492.62 494.53 0.0M
2022-10-19 496.45 504.28 495.40 498.19 0.0M
2022-10-18 507.94 508.45 494.92 500.27 0.0M
2022-10-17 492.47 496.74 490.62 493.76 0.0M
2022-10-14 498.24 498.24 480.49 481.50 0.0M
2022-10-13 468.99 494.14 467.53 492.06 0.0M
2022-10-12 484.28 487.60 480.19 480.81 0.0M
2022-10-11 488.37 491.44 479.39 485.91 0.0M
2022-10-10 507.43 507.43 489.22 493.94 0.0M
2022-10-07 516.77 518.89 506.98 508.35 0.0M
2022-10-06 531.24 537.03 528.26 528.88 0.0M
2022-10-05 519.30 532.73 519.30 529.67 0.0M
2022-10-04 519.03 525.79 518.07 524.18 0.0M
2022-10-03 499.48 511.80 497.96 508.44 0.0M
2022-09-30 500.45 508.52 496.14 496.14 0.0M
2022-09-29 508.73 510.66 499.36 505.29 0.0M
2022-09-28 511.79 518.71 509.34 516.42 0.0M
2022-09-27 524.90 527.71 512.76 516.58 0.0M
2022-09-26 516.99 525.75 516.99 518.44 0.0M
2022-09-23 516.89 518.63 510.14 516.04 0.0M
2022-09-22 522.64 525.09 516.00 518.41 0.0M
2022-09-21 539.42 543.00 524.38 524.38 0.0M
2022-09-20 538.53 541.71 534.09 537.18 0.0M
2022-09-19 532.91 540.44 532.91 539.80 0.0M
2022-09-15 549.15 555.77 542.03 544.85 0.0M
2022-09-14 554.55 554.80 547.51 552.41 0.0M
2022-09-13 567.08 569.23 551.61 552.21 0.0M
2022-09-12 573.50 581.67 573.50 581.67 0.0M
2022-09-09 564.93 574.69 564.93 573.11 0.0M
2022-09-08 556.92 565.66 554.09 561.35 0.0M
2022-09-07 555.84 563.56 551.12 561.59 0.0M
2022-09-06 557.20 560.07 551.22 554.67 0.0M
2022-09-05 555.03 555.99 554.49 555.90 0.0M
2022-09-02 568.28 570.33 552.54 554.67 0.0M
2022-09-01 566.04 569.33 555.29 568.53 0.0M
2022-08-31 581.90 584.84 571.16 571.53 0.0M
2022-08-30 582.73 583.62 570.93 575.95 0.0M
2022-08-29 579.42 585.94 576.82 578.12 0.0M
2022-08-26 611.59 611.93 584.69 584.69 0.0M
2022-08-25 598.46 612.36 598.46 612.32 0.0M
2022-08-24 596.13 602.10 595.02 598.20 0.0M
2022-08-23 601.55 605.48 598.30 599.81 0.0M
2022-08-22 615.10 616.85 604.52 605.95 0.0M
2022-08-19 634.35 635.69 624.40 626.30 0.0M
2022-08-18 629.38 640.66 627.42 638.26 0.0M
2022-08-17 633.56 636.98 629.26 631.04 0.0M
2022-08-16 634.59 637.88 629.01 635.69 0.0M
2022-08-15 632.42 637.48 629.33 637.11 0.0M
2022-08-12 626.28 631.82 623.11 631.67 0.0M
2022-08-11 632.02 635.36 621.93 622.66 0.0M
2022-08-10 623.44 630.16 618.17 629.86 0.0M
2022-08-09 615.37 617.99 611.83 615.93 0.0M
2022-08-08 625.62 634.59 618.29 622.36 0.0M
2022-08-05 626.87 637.49 626.79 635.13 0.0M
2022-08-04 631.52 636.15 626.50 635.99 0.0M
2022-08-03 625.12 636.89 625.12 632.86 0.0M
2022-08-02 609.25 626.16 609.25 622.91 0.0M
2022-08-01 607.64 618.69 605.80 614.32 0.0M
2022-07-29 605.19 616.55 602.31 613.95 0.0M
2022-07-28 598.22 604.12 591.45 602.86 0.0M
2022-07-27 587.62 603.08 585.94 601.47 0.0M
2022-07-26 586.23 586.66 574.51 576.50 0.0M
2022-07-25 591.87 593.05 585.13 589.31 0.0M
2022-07-22 608.48 610.13 592.63 597.00 0.0M
2022-07-21 604.43 615.80 599.29 615.80 0.0M
2022-07-20 590.84 605.65 588.95 604.50 0.0M
2022-07-19 575.25 591.00 568.72 590.25 0.0M
2022-07-18 579.33 584.51 568.55 569.88 0.0M
2022-07-15 577.00 581.28 571.85 575.54 0.0M
2022-07-14 568.81 574.18 561.31 571.70 0.0M
2022-07-13 560.51 571.17 558.92 566.05 0.0M
2022-07-12 583.38 586.77 569.72 571.84 0.0M
2022-07-11 585.35 587.04 577.61 581.06 0.0M
2022-07-08 578.38 588.98 577.58 586.27 0.0M
2022-07-07 582.41 590.93 581.67 589.12 0.0M
2022-07-06 577.76 585.29 573.17 581.65 0.0M
2022-07-05 552.00 575.03 548.44 575.03 0.0M
2022-07-04 554.35 554.47 553.18 554.34 0.0M
2022-07-01 548.47 554.38 544.22 552.57 0.0M
2022-06-30 550.19 552.82 537.39 546.82 0.0M
2022-06-29 553.35 560.95 549.71 556.59 0.0M
2022-06-28 572.93 578.34 554.14 554.96 0.0M
2022-06-27 578.51 579.89 568.01 570.45 0.0M
2022-06-24 559.53 574.62 559.45 574.62 0.0M
2022-06-23 552.74 556.93 545.09 555.06 0.0M
2022-06-22 542.98 554.99 541.24 545.29 0.0M
2022-06-21 547.97 557.28 547.49 549.82 0.0M
2022-06-20 539.18 539.96 538.39 539.71 0.0M
2022-06-17 542.13 547.34 536.27 541.84 0.0M
2022-06-16 548.04 550.95 531.80 536.31 0.0M
2022-06-15 559.07 566.71 553.58 561.42 0.0M
2022-06-14 547.45 554.04 542.80 550.16 0.0M
2022-06-13 548.27 552.56 541.50 541.68 0.0M
2022-06-10 567.71 570.43 557.18 558.93 0.0M
2022-06-09 586.68 593.15 574.02 574.02 0.0M
2022-06-08 591.60 599.32 590.21 591.83 0.0M
2022-06-07 578.61 592.87 577.88 592.22 0.0M
2022-06-06 588.24 595.48 583.35 586.80 0.0M
2022-06-03 584.31 588.47 578.15 580.58 0.0M
2022-06-02 576.85 597.17 574.59 597.17 0.0M
2022-06-01 588.59 595.52 578.93 580.61 0.0M
2022-05-31 581.15 591.53 576.61 584.50 0.0M
2022-05-30 578.06 580.75 577.85 580.09 0.0M
2022-05-27 569.46 582.14 569.46 582.14 0.0M
2022-05-26 568.48 570.86 566.08 567.87 0.0M
2022-05-25 542.38 556.74 542.38 552.66 0.0M
2022-05-24 546.69 548.20 534.15 545.38 0.0M
2022-05-23 551.84 564.98 549.13 564.77 0.0M
2022-05-20 561.03 562.09 535.81 551.97 0.0M
2022-05-19 551.49 564.11 549.74 553.75 0.0M
2022-05-18 572.39 576.68 557.84 559.49 0.0M
2022-05-17 582.38 585.27 573.37 583.07 0.0M
2022-05-16 572.60 578.53 567.73 570.05 0.0M
2022-05-13 567.66 582.01 564.01 578.06 0.0M
2022-05-12 558.60 570.69 545.38 560.41 0.0M
2022-05-11 578.31 588.46 564.75 565.03 0.0M
2022-05-10 588.43 592.71 575.96 583.57 0.0M
2022-05-09 589.03 593.45 574.32 575.54 0.0M
2022-05-06 602.55 608.97 589.46 597.75 0.0M
2022-05-05 629.18 629.36 603.26 611.05 0.0M
2022-05-04 624.66 640.41 610.48 640.41 0.0M
2022-05-03 627.26 631.34 620.31 625.13 0.0M
2022-05-02 614.40 632.10 610.73 632.10 0.0M
2022-04-29 633.31 642.60 614.64 614.64 0.0M
2022-04-28 633.92 650.91 628.52 646.31 0.0M
2022-04-27 610.82 624.87 607.67 609.16 0.0M
2022-04-26 621.88 622.14 604.56 604.56 0.0M
2022-04-25 612.82 624.47 611.26 623.92 0.0M
2022-04-22 638.56 642.51 615.11 615.65 0.0M
2022-04-21 654.82 662.59 632.23 634.47 0.0M
2022-04-20 664.60 665.83 644.79 647.07 0.0M
2022-04-19 650.70 670.39 646.69 669.07 0.0M
2022-04-18 647.40 656.31 643.23 649.43 0.0M
2022-04-13 648.76 662.45 646.70 660.05 0.0M
2022-04-12 666.96 669.14 646.62 650.13 0.0M
2022-04-11 671.16 673.21 658.23 659.18 0.0M
2022-04-08 694.14 694.55 682.09 682.47 0.0M
2022-04-07 697.97 704.52 686.76 695.07 0.0M
2022-04-06 705.03 708.46 695.03 701.40 0.0M
2022-04-05 728.44 729.31 718.34 719.83 0.0M
2022-04-04 715.00 732.82 714.77 731.90 0.0M
2022-04-01 715.94 718.62 709.44 715.70 0.0M
2022-03-31 730.92 731.63 715.38 715.59 0.0M
2022-03-30 736.91 737.62 725.98 728.91 0.0M
2022-03-29 737.26 745.37 731.90 743.61 0.0M
2022-03-28 722.77 733.83 718.70 733.65 0.0M
2022-03-25 723.07 724.34 709.55 720.28 0.0M
2022-03-24 711.78 726.63 709.54 726.39 0.0M
2022-03-23 712.92 719.81 708.15 708.20 0.0M
2022-03-22 712.65 730.20 712.03 723.13 0.0M
2022-03-18 699.30 717.88 697.06 717.55 0.0M
2022-03-17 692.52 701.79 689.42 701.38 0.0M
2022-03-16 684.86 697.95 674.65 697.11 0.0M
2022-03-15 657.54 674.72 653.25 673.36 0.0M
2022-03-14 662.68 670.91 651.26 652.42 0.0M
2022-03-11 688.68 688.68 666.14 667.59 0.0M
2022-03-10 685.07 686.13 675.74 683.07 0.0M
2022-03-09 682.02 692.78 677.30 690.14 0.0M
2022-03-08 670.67 689.70 664.56 671.39 0.0M
2022-03-07 694.85 697.34 671.96 671.96 0.0M
2022-03-04 698.64 702.72 685.34 690.23 0.0M
2022-03-03 714.73 714.73 692.93 697.52 0.0M
2022-03-02 705.45 710.61 699.09 707.72 0.0M
2022-03-01 707.37 710.99 695.93 700.29 0.0M
2022-02-28 697.71 710.99 694.03 710.17 0.0M
2022-02-25 697.96 706.75 690.42 704.58 0.0M
2022-02-24 647.92 703.47 647.92 703.47 0.0M
2022-02-23 687.32 689.81 662.60 663.57 0.0M
2022-02-22 682.66 695.70 676.59 682.87 0.0M
2022-02-21 689.77 691.80 689.50 691.19 0.0M
2022-02-18 703.82 705.00 686.76 690.53 0.0M
2022-02-17 719.09 719.87 700.70 701.51 0.0M
2022-02-16 726.03 730.03 717.51 726.35 0.0M
2022-02-15 723.85 732.42 722.98 731.99 0.0M
2022-02-14 707.18 720.87 707.16 715.45 0.0M
2022-02-11 737.05 740.42 712.16 715.17 0.0M
2022-02-10 739.82 749.87 736.82 739.46 0.0M
2022-02-09 748.47 754.91 745.80 754.51 0.0M
2022-02-08 730.75 742.55 727.56 740.24 0.0M
2022-02-04 739.59 752.72 733.08 746.05 0.0M
2022-02-03 749.54 756.57 734.25 734.61 0.0M
2022-02-02 780.10 780.10 765.53 773.64 0.0M
2022-02-01 761.46 768.73 752.94 768.73 0.0M
2022-01-31 742.63 761.10 738.19 760.32 0.0M
2022-01-28 719.77 744.25 709.27 744.25 0.0M
2022-01-27 723.54 725.93 708.84 711.64 0.0M
2022-01-26 719.18 724.14 697.38 704.16 0.0M
2022-01-25 704.57 709.60 691.30 694.85 0.0M
2022-01-24 693.85 716.92 673.40 716.92 0.0M
2022-01-21 726.83 734.34 710.53 710.53 0.0M
2022-01-20 757.79 767.92 743.89 743.89 0.0M
2022-01-19 757.78 768.56 751.25 751.25 0.0M
2022-01-18 760.21 767.11 755.14 755.75 0.0M
2022-01-17 771.41 771.41 769.86 770.38 0.0M
2022-01-14 758.92 774.09 758.92 771.09 0.0M
2022-01-13 794.81 796.34 764.16 764.16 0.0M
2022-01-12 794.27 799.83 787.52 791.12 0.0M
2022-01-11 776.81 790.76 773.17 789.54 0.0M
2022-01-10 770.57 779.04 755.10 778.89 0.0M
2022-01-07 786.95 790.36 776.58 778.94 0.0M
2022-01-06 786.05 797.06 781.90 791.35 0.0M
2022-01-05 810.69 812.80 792.52 792.52 0.0M
2022-01-04 835.14 835.14 811.75 821.53 0.0M
2022-01-03 829.67 836.63 824.80 832.48 0.0M