S

MXCN0
🏛️ メキシコ →
463.27
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
2021-12-31 385.47 388.16 385.15 388.03 53.3M
2021-12-30 382.96 386.27 382.79 385.86 92.4M
2021-12-29 385.42 387.16 382.04 382.47 66.2M
2021-12-28 386.22 388.36 384.54 385.64 92.5M
2021-12-27 384.22 386.81 383.18 386.33 68.4M
2021-12-24 381.89 384.55 381.71 384.15 9.4M
2021-12-23 379.07 382.74 378.56 382.25 110.4M
2021-12-22 376.59 379.11 375.66 378.95 129.5M
2021-12-21 373.78 376.85 372.71 376.18 165.2M
2021-12-20 377.90 377.90 371.06 372.83 134.8M
2021-12-17 373.54 379.49 373.41 378.35 525.5M
2021-12-16 374.56 377.28 372.55 374.03 154.0M
2021-12-15 374.40 374.93 371.93 374.04 194.9M
2021-12-14 369.12 375.25 367.48 374.72 256.5M
2021-12-13 373.29 373.36 368.90 369.34 268.8M
2021-12-10 373.64 373.64 371.40 373.34 132.8M
2021-12-09 373.77 373.84 371.75 373.03 157.2M
2021-12-08 374.08 374.44 372.50 373.63 162.1M
2021-12-07 371.28 374.92 371.28 374.07 203.0M
2021-12-06 369.75 372.24 368.88 370.92 184.9M
2021-12-03 370.93 374.13 369.59 369.93 201.1M
2021-12-02 365.33 371.67 364.94 371.30 171.1M
2021-12-01 365.72 370.47 364.71 365.16 249.4M
2021-11-30 363.59 365.38 360.37 364.73 901.8M
2021-11-29 361.90 364.65 360.47 364.53 271.2M
2021-11-26 365.53 365.53 357.11 361.59 186.6M
2021-11-25 367.62 367.83 366.08 366.56 57.9M
2021-11-24 370.35 370.85 366.76 367.71 199.9M
2021-11-23 368.83 370.88 367.87 370.21 170.2M
2021-11-22 370.60 371.58 368.12 369.04 149.6M
2021-11-19 371.13 371.53 369.30 370.34 167.2M
2021-11-18 373.79 374.29 370.00 371.53 188.2M
2021-11-17 373.86 374.03 370.69 372.88 149.1M
2021-11-16 375.69 376.94 373.35 373.75 229.7M
2021-11-12 378.12 379.86 375.41 375.82 210.5M
2021-11-11 379.10 379.10 376.45 377.94 172.7M
2021-11-10 381.15 381.26 377.73 378.77 155.2M
2021-11-09 380.87 381.46 378.17 380.86 210.7M
2021-11-08 379.17 382.26 378.89 380.76 223.8M
2021-11-05 380.67 381.20 378.24 378.88 232.2M
2021-11-04 380.06 380.85 377.70 380.49 202.7M
2021-11-03 379.25 380.53 378.06 380.12 221.9M
2021-11-01 377.15 380.53 377.15 379.28 102.4M
2021-10-29 375.69 377.02 373.85 376.35 170.5M
2021-10-28 378.69 378.73 375.46 375.83 176.0M
2021-10-27 380.25 380.25 377.39 378.10 133.8M
2021-10-26 380.19 380.73 379.03 380.26 156.2M
2021-10-25 380.24 381.62 379.24 379.74 132.9M
2021-10-22 381.28 382.77 378.51 380.05 165.3M
2021-10-21 381.80 381.94 378.26 381.38 198.4M
2021-10-20 380.91 383.03 380.91 381.86 150.0M
2021-10-19 383.38 383.88 380.29 381.14 155.4M
2021-10-18 384.23 384.75 382.24 383.45 143.8M
2021-10-15 378.64 383.93 378.64 383.62 185.1M
2021-10-14 377.50 379.82 377.50 378.21 183.1M
2021-10-13 377.49 377.97 375.40 377.05 190.5M
2021-10-12 376.00 378.27 375.99 377.11 142.1M
2021-10-11 372.62 376.72 372.62 375.68 109.0M
2021-10-08 371.38 374.14 371.28 372.50 141.4M
2021-10-07 371.30 374.01 370.92 371.14 261.2M
2021-10-06 369.88 371.21 367.67 370.80 167.6M
2021-10-05 369.20 370.43 369.02 370.24 159.8M
2021-10-04 371.35 372.27 368.53 369.13 106.0M
2021-10-01 373.54 373.54 369.36 371.24 137.3M
2021-09-30 371.81 373.66 370.44 373.64 212.6M
2021-09-29 371.50 372.78 370.06 371.34 220.3M
2021-09-28 375.05 375.05 370.76 371.13 204.3M
2021-09-27 372.84 375.38 372.53 374.87 150.2M
2021-09-24 375.15 375.20 372.17 372.69 128.0M
2021-09-23 374.90 375.92 374.52 375.52 197.2M
2021-09-22 372.15 376.41 372.15 374.81 159.0M
2021-09-21 372.31 373.58 370.31 371.98 155.5M
2021-09-20 375.82 375.82 370.26 371.78 159.8M
2021-09-17 380.49 381.25 375.79 376.14 670.2M
2021-09-15 378.35 380.91 378.06 380.45 191.0M
2021-09-14 376.23 379.72 375.56 378.38 176.4M
2021-09-13 375.99 379.15 375.59 376.11 128.4M
2021-09-10 376.72 378.62 375.18 375.62 118.9M
2021-09-09 377.21 377.21 374.54 376.34 150.1M
2021-09-08 380.38 380.38 376.73 377.40 162.6M
2021-09-07 381.36 382.64 379.55 380.67 127.7M
2021-09-06 379.51 381.87 379.37 381.38 23.6M
2021-09-03 380.77 381.96 378.93 379.56 109.2M
2021-09-02 380.59 381.46 379.68 380.67 128.7M
2021-09-01 385.35 385.35 380.01 380.59 158.1M
2021-08-31 381.34 385.44 380.98 384.87 351.9M
2021-08-30 380.00 381.58 377.92 381.24 115.1M
2021-08-27 379.61 380.22 378.53 379.97 136.6M
2021-08-26 379.42 380.01 376.42 378.56 166.5M
2021-08-25 379.03 379.84 376.72 379.63 132.9M
2021-08-24 378.41 379.93 376.10 377.86 152.0M
2021-08-23 375.01 379.62 375.01 378.51 131.9M
2021-08-20 374.02 376.26 372.18 374.90 154.4M
2021-08-19 377.49 377.49 371.68 373.14 168.2M
2021-08-18 375.90 379.81 375.05 378.33 213.6M
2021-08-17 375.57 376.54 373.25 375.82 221.3M
2021-08-16 374.46 377.19 373.20 375.67 96.4M
2021-08-13 374.67 376.42 374.01 376.24 114.9M
2021-08-12 377.35 377.35 374.17 374.40 139.2M
2021-08-11 377.33 378.46 376.39 377.45 138.6M
2021-08-10 376.90 378.01 375.48 377.24 120.2M
2021-08-09 377.49 377.89 375.29 376.31 127.5M
2021-08-06 377.75 378.83 377.24 377.41 133.0M
2021-08-05 378.96 380.22 377.28 378.11 140.8M
2021-08-04 380.28 380.28 377.62 378.98 147.6M
2021-08-03 377.39 380.67 374.95 380.35 188.2M
2021-08-02 377.85 379.59 376.90 377.41 135.7M
2021-07-30 381.24 381.32 377.08 377.47 211.4M
2021-07-29 380.54 382.86 380.41 381.58 192.1M
2021-07-28 380.19 380.81 378.60 380.14 138.6M
2021-07-27 379.99 380.88 378.45 379.81 163.6M
2021-07-26 376.34 381.21 376.34 379.86 116.1M
2021-07-23 375.66 376.90 375.06 376.17 80.8M
2021-07-22 373.13 375.86 372.50 375.58 131.0M
2021-07-21 369.33 374.04 369.33 372.81 111.5M
2021-07-20 368.89 371.32 368.73 369.18 113.0M
2021-07-19 374.88 374.88 365.15 368.15 148.8M
2021-07-16 376.75 377.32 374.28 375.54 141.2M
2021-07-15 373.55 377.82 373.30 376.72 150.9M
2021-07-14 373.67 373.71 371.12 372.64 189.1M
2021-07-13 377.25 377.44 371.99 372.92 112.7M
2021-07-12 377.23 377.78 375.30 376.98 87.6M
2021-07-09 376.10 379.35 376.10 377.42 97.2M
2021-07-08 376.46 377.31 373.87 376.40 162.5M
2021-07-07 377.52 378.48 375.11 377.93 149.1M
2021-07-06 380.65 380.65 374.46 377.12 136.9M
2021-07-05 379.01 380.47 378.93 380.31 24.4M
2021-07-02 378.67 379.43 378.45 378.96 107.8M
2021-07-01 378.23 380.12 376.81 378.93 129.3M
2021-06-30 375.92 378.51 373.65 377.86 184.1M
2021-06-29 375.82 376.49 374.94 375.62 171.6M
2021-06-28 378.05 378.67 375.35 376.16 101.6M
2021-06-25 377.71 378.93 376.76 377.86 134.3M
2021-06-24 377.08 379.14 375.17 378.04 178.9M
2021-06-23 376.39 378.70 375.91 376.26 182.9M
2021-06-22 377.64 377.97 373.77 376.48 116.6M
2021-06-21 377.23 377.97 375.19 377.35 100.0M
2021-06-18 376.80 378.12 374.28 377.29 442.0M
2021-06-17 379.02 381.72 376.42 377.19 191.7M
2021-06-16 380.06 380.96 377.69 378.94 157.2M
2021-06-15 381.08 381.23 379.12 379.79 164.7M
2021-06-14 380.95 382.45 380.01 380.36 97.2M
2021-06-11 379.55 381.72 379.32 380.99 124.2M
2021-06-10 379.06 380.80 378.04 378.58 116.0M
2021-06-09 379.20 379.37 377.96 379.09 94.0M
2021-06-08 380.26 380.26 377.32 379.31 167.0M
2021-06-07 373.95 383.20 373.95 380.48 184.0M
2021-06-04 375.06 375.33 373.03 373.91 143.6M
2021-06-03 376.44 376.52 372.99 374.87 160.5M
2021-06-02 376.60 378.99 375.55 376.62 176.1M
2021-06-01 375.63 378.02 374.76 376.31 163.8M
2021-05-31 370.70 375.89 370.52 375.23 60.2M
2021-05-28 368.65 370.97 366.72 370.75 132.3M
2021-05-27 366.66 368.62 366.48 367.44 510.5M
2021-05-26 364.37 366.82 364.36 366.22 155.3M
2021-05-25 367.96 368.27 363.45 363.75 125.6M
2021-05-24 369.62 369.62 367.25 367.77 82.4M
2021-05-21 369.92 370.04 366.24 368.69 98.3M
2021-05-20 367.78 370.00 364.94 369.34 293.1M
2021-05-19 367.40 367.44 363.67 366.22 147.0M
2021-05-18 366.89 368.96 366.40 368.20 155.9M
2021-05-17 365.82 366.69 365.41 366.13 116.9M
2021-05-14 363.86 366.56 363.86 365.74 106.8M
2021-05-13 363.97 365.63 362.49 363.83 133.2M
2021-05-12 368.19 368.19 362.69 362.98 140.9M
2021-05-11 367.90 368.94 366.67 368.33 126.9M
2021-05-10 365.16 371.34 365.16 369.75 130.9M
2021-05-07 364.95 367.15 364.52 364.98 131.3M
2021-05-06 363.64 365.89 362.95 364.83 252.2M
2021-05-05 363.96 365.48 362.77 363.04 125.4M
2021-05-04 364.84 365.08 362.34 363.42 155.3M
2021-05-03 363.38 365.89 363.38 364.95 107.4M
2021-04-30 366.65 367.84 361.53 362.22 262.6M
2021-04-29 367.98 370.72 366.42 367.20 187.4M
2021-04-28 367.33 368.30 365.46 365.79 123.6M
2021-04-27 368.56 370.04 366.48 366.98 167.0M
2021-04-26 369.81 370.64 366.74 367.00 136.4M
2021-04-23 369.40 370.16 367.69 369.24 165.7M
2021-04-22 368.49 369.64 366.68 369.24 199.6M
2021-04-21 364.31 368.50 364.31 367.76 163.8M
2021-04-20 361.29 364.47 359.11 364.22 169.7M
2021-04-19 364.45 365.45 360.87 361.09 126.3M
2021-04-16 363.17 366.90 362.65 364.51 144.1M
2021-04-15 362.53 364.58 361.41 363.10 186.4M
2021-04-14 362.06 363.40 361.01 362.37 161.7M
2021-04-13 356.52 358.86 356.09 358.61 178.9M
2021-04-12 357.93 359.29 356.11 356.44 124.1M
2021-04-09 360.63 361.06 357.91 358.39 147.6M
2021-04-08 359.44 361.35 359.37 360.52 159.3M
2021-04-07 356.09 359.86 356.09 359.39 187.6M
2021-04-06 358.16 358.49 356.40 358.18 117.7M
2021-04-05 355.27 358.88 354.85 357.97 127.0M
2021-03-31 357.23 357.29 351.95 353.83 271.9M
2021-03-30 357.04 357.68 353.54 357.46 154.7M
2021-03-29 354.08 357.43 352.67 357.03 175.5M
2021-03-26 352.69 354.19 349.51 353.08 169.8M
2021-03-25 349.04 350.46 347.47 350.14 197.4M
2021-03-24 352.49 352.92 349.21 350.05 165.2M
2021-03-23 355.86 355.86 351.42 351.87 160.2M
2021-03-22 354.76 358.07 354.71 355.71 135.6M
2021-03-19 357.29 358.30 353.74 354.25 684.8M
2021-03-18 360.04 361.18 358.02 358.24 135.7M
2021-03-17 360.54 362.39 359.01 359.26 152.9M
2021-03-16 354.88 360.49 354.88 360.21 218.8M
2021-03-12 355.38 356.87 353.37 354.62 173.4M
2021-03-11 355.35 356.46 354.65 355.49 163.8M
2021-03-10 353.36 355.89 352.34 355.12 171.0M
2021-03-09 353.71 355.79 352.00 353.16 221.5M
2021-03-08 349.24 354.11 348.29 353.19 219.8M
2021-03-05 348.52 352.03 346.97 349.31 213.9M
2021-03-04 348.32 351.60 346.70 347.09 227.2M
2021-03-03 346.55 349.01 345.72 348.06 213.9M
2021-03-02 339.78 345.48 339.78 344.81 178.3M
2021-03-01 340.64 344.71 339.66 340.15 147.8M
2021-02-26 334.81 340.26 334.28 339.53 377.8M
2021-02-25 339.51 343.04 334.49 335.02 265.5M
2021-02-24 338.02 339.75 335.81 338.12 200.8M
2021-02-23 335.10 339.42 332.49 337.52 203.8M
2021-02-22 338.15 340.20 335.27 335.60 228.5M
2021-02-19 337.66 340.03 337.15 338.15 172.9M
2021-02-18 339.93 340.18 336.07 336.42 264.3M
2021-02-17 337.44 340.79 336.53 340.27 205.8M
2021-02-16 336.66 339.84 336.66 337.81 126.3M
2021-02-15 336.12 336.99 335.54 335.95 17.3M
2021-02-12 334.65 336.14 333.92 335.90 115.1M
2021-02-11 339.41 341.94 334.09 334.40 162.8M
2021-02-10 340.65 341.33 338.64 339.34 149.0M
2021-02-09 336.82 340.73 336.60 340.24 176.3M
2021-02-08 337.36 338.58 335.78 336.64 165.3M
2021-02-05 337.59 339.72 336.52 337.00 129.2M
2021-02-04 336.78 338.04 335.81 336.98 234.2M
2021-02-03 335.55 337.56 332.80 336.50 815.9M
2021-02-02 330.35 338.63 330.35 334.82 375.9M
2021-01-29 334.23 334.90 327.99 328.88 379.1M
2021-01-28 336.36 337.21 333.30 335.77 188.6M
2021-01-27 337.42 337.55 331.85 335.91 245.3M
2021-01-26 340.31 341.69 337.21 341.14 228.3M
2021-01-25 340.64 341.74 334.12 340.51 172.3M
2021-01-22 339.79 339.80 336.08 339.15 150.8M
2021-01-21 343.95 345.03 339.73 340.58 188.1M
2021-01-20 344.77 344.77 339.56 342.68 193.3M
2021-01-19 349.12 349.44 343.18 343.28 207.0M
2021-01-18 345.65 348.88 345.65 348.28 43.9M
2021-01-15 347.50 347.50 344.94 345.61 147.8M
2021-01-14 346.66 349.11 345.53 347.32 188.2M
2021-01-13 349.23 349.60 344.40 346.16 165.4M
2021-01-12 352.07 353.97 347.79 348.73 194.4M
2021-01-11 355.63 355.63 350.36 351.84 159.7M
2021-01-08 352.95 357.72 352.61 355.61 331.7M
2021-01-07 350.53 353.38 350.18 352.75 208.0M
2021-01-06 346.24 352.37 346.02 348.17 208.8M
2021-01-05 343.63 344.36 341.35 343.43 153.1M
2021-01-04 341.25 347.65 341.06 343.47 85.9M