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
2022-12-30 377.25 377.68 370.21 370.74 126.2M
2022-12-29 378.40 382.66 377.04 377.16 69.7M
2022-12-28 383.87 384.01 377.81 378.21 78.5M
2022-12-27 383.40 386.56 382.79 383.85 58.1M
2022-12-26 384.44 386.02 382.80 383.19 12.2M
2022-12-23 379.49 385.85 378.73 384.54 80.6M
2022-12-22 383.21 383.21 376.81 379.82 90.6M
2022-12-21 380.86 384.21 379.54 383.00 124.6M
2022-12-20 380.30 382.77 379.78 380.50 128.8M
2022-12-19 379.80 383.29 378.68 380.22 105.6M
2022-12-16 378.04 379.74 375.29 379.29 367.3M
2022-12-15 382.76 382.76 377.28 377.77 279.6M
2022-12-14 387.27 387.43 380.81 383.06 179.7M
2022-12-13 386.59 392.34 386.59 387.12 291.7M
2022-12-09 390.05 390.19 384.88 385.17 127.4M
2022-12-08 386.73 391.19 386.71 389.71 133.6M
2022-12-07 388.07 391.60 386.48 386.77 152.5M
2022-12-06 384.15 390.50 383.57 387.94 158.3M
2022-12-05 388.36 388.44 383.37 384.14 106.3M
2022-12-02 387.47 390.43 386.19 388.52 156.9M
2022-12-01 385.32 389.60 384.10 387.93 191.1M
2022-11-30 376.32 385.96 374.52 385.38 613.2M
2022-11-29 381.57 383.06 375.95 376.32 165.5M
2022-11-28 384.44 387.63 381.12 381.41 136.7M
2022-11-25 388.98 388.98 384.02 384.55 74.8M
2022-11-24 388.63 390.65 387.59 388.70 31.7M
2022-11-23 385.55 389.78 385.55 388.70 162.1M
2022-11-22 387.68 389.73 384.60 385.61 229.1M
2022-11-18 387.00 390.09 385.89 387.42 114.2M
2022-11-17 386.90 386.90 382.86 386.10 149.2M
2022-11-16 386.06 389.29 385.75 387.90 176.5M
2022-11-15 389.58 393.50 385.55 386.90 146.2M
2022-11-14 389.31 390.21 386.28 388.10 183.6M
2022-11-11 380.33 389.80 380.33 389.32 203.2M
2022-11-10 376.34 382.81 376.34 380.06 186.4M
2022-11-09 373.75 376.51 372.36 373.64 188.4M
2022-11-08 372.87 375.14 371.48 374.05 202.6M
2022-11-07 373.36 375.38 371.19 372.79 180.3M
2022-11-04 368.91 374.49 368.84 373.64 153.9M
2022-11-03 369.91 369.91 363.43 367.17 259.8M
2022-11-01 365.81 371.78 365.55 371.20 196.6M
2022-10-31 359.58 365.61 358.13 365.31 194.7M
2022-10-28 358.25 360.33 356.26 359.26 135.4M
2022-10-27 359.81 361.79 357.52 358.14 237.5M
2022-10-26 353.52 360.34 353.47 359.94 322.2M
2022-10-25 348.75 354.12 348.35 353.69 266.7M
2022-10-24 344.62 350.35 344.42 348.67 192.0M
2022-10-21 341.23 344.91 341.05 344.58 193.1M
2022-10-20 341.42 343.53 339.74 341.14 319.1M
2022-10-19 342.11 343.04 339.59 341.18 186.6M
2022-10-18 340.83 343.55 339.69 342.12 221.8M
2022-10-17 335.06 341.58 335.00 339.63 185.6M
2022-10-14 336.27 337.67 333.77 334.18 178.3M
2022-10-13 333.95 337.80 330.20 335.73 204.2M
2022-10-12 334.79 337.14 333.67 335.13 183.8M
2022-10-11 333.91 337.83 330.75 334.97 186.3M
2022-10-10 336.13 338.10 333.60 334.02 103.0M
2022-10-07 339.23 339.23 335.48 336.27 156.1M
2022-10-06 336.41 342.48 336.15 339.97 200.9M
2022-10-05 337.52 337.52 334.45 336.37 155.9M
2022-10-04 334.17 338.97 334.17 338.07 177.9M
2022-10-03 328.76 333.66 328.67 333.00 191.7M
2022-09-30 329.57 331.85 327.85 328.20 198.3M
2022-09-29 331.41 332.90 327.89 329.80 165.7M
2022-09-28 328.91 333.91 328.22 331.46 205.1M
2022-09-27 328.52 330.73 328.29 328.82 142.2M
2022-09-26 333.42 334.28 327.56 328.04 129.8M
2022-09-23 339.44 339.44 331.43 333.38 157.7M
2022-09-22 345.69 345.69 339.61 340.32 148.6M
2022-09-21 347.19 348.63 345.41 345.87 206.7M
2022-09-20 347.65 347.69 345.21 347.09 232.2M
2022-09-19 346.15 347.18 342.75 346.75 209.7M
2022-09-15 346.55 348.38 344.42 346.61 831.7M
2022-09-14 348.26 349.33 346.39 346.60 186.9M
2022-09-13 352.16 352.16 347.84 348.25 194.1M
2022-09-12 346.88 353.20 346.78 352.92 128.7M
2022-09-09 341.60 346.43 341.60 346.28 104.6M
2022-09-08 339.05 341.85 337.08 340.92 137.1M
2022-09-07 338.91 339.71 334.93 338.88 165.6M
2022-09-06 340.61 341.37 337.55 339.36 145.7M
2022-09-05 339.39 340.65 338.48 340.31 21.8M
2022-09-02 338.76 341.20 337.73 339.16 140.4M
2022-09-01 335.01 337.75 331.68 336.33 184.4M
2022-08-31 340.92 342.07 334.84 335.41 519.1M
2022-08-30 344.61 344.95 338.88 340.99 127.8M
2022-08-29 350.61 350.61 344.09 344.50 227.7M
2022-08-26 353.64 354.11 349.83 351.29 92.3M
2022-08-25 351.17 354.27 350.73 353.54 114.5M
2022-08-24 352.87 354.65 350.57 350.86 117.8M
2022-08-23 352.44 354.22 350.99 353.11 141.2M
2022-08-22 356.29 356.29 351.14 352.29 129.3M
2022-08-19 358.57 358.57 356.30 356.64 99.5M
2022-08-18 359.01 359.70 355.73 358.85 114.4M
2022-08-17 360.02 360.02 356.88 358.71 137.8M
2022-08-16 359.29 361.07 358.36 360.00 164.9M
2022-08-15 359.85 361.39 359.02 359.26 101.6M
2022-08-12 357.79 360.41 357.49 360.23 132.6M
2022-08-11 353.90 358.02 353.68 357.52 215.1M
2022-08-10 352.12 357.85 351.56 353.60 195.5M
2022-08-09 352.84 353.09 350.78 351.68 152.4M
2022-08-08 352.11 355.43 351.77 353.90 173.7M
2022-08-05 352.14 354.12 348.82 351.82 148.1M
2022-08-04 353.86 360.53 350.90 353.72 200.5M
2022-08-03 352.80 354.90 351.96 353.86 190.6M
2022-08-02 354.91 355.51 350.97 352.75 183.7M
2022-08-01 357.35 360.85 354.44 354.99 148.7M
2022-07-29 357.38 358.43 356.19 357.55 241.4M
2022-07-28 351.19 357.85 350.77 357.53 165.1M
2022-07-27 348.78 351.88 345.91 351.11 181.5M
2022-07-26 350.78 352.38 346.48 347.92 157.7M
2022-07-25 350.32 352.77 349.57 350.79 104.3M
2022-07-22 350.02 351.29 348.99 350.50 120.9M
2022-07-21 349.75 350.05 346.11 349.82 129.4M
2022-07-20 350.80 351.72 348.33 349.33 122.5M
2022-07-19 350.16 353.89 348.54 351.08 131.4M
2022-07-18 348.08 352.04 348.08 349.41 92.0M
2022-07-15 344.55 348.20 344.35 347.74 96.1M
2022-07-14 347.65 347.75 342.30 345.00 161.8M
2022-07-13 348.12 349.24 345.56 348.03 205.5M
2022-07-12 349.73 351.53 349.05 349.48 171.6M
2022-07-11 351.58 351.58 349.24 349.88 97.6M
2022-07-08 350.10 352.17 347.48 351.81 133.7M
2022-07-07 351.08 353.47 350.32 350.79 210.3M
2022-07-06 348.31 350.74 347.09 350.43 148.3M
2022-07-05 350.56 350.56 344.63 347.86 148.9M
2022-07-04 348.04 353.28 347.67 350.75 50.3M
2022-07-01 347.81 350.76 344.46 348.06 101.9M
2022-06-30 351.70 351.89 346.92 347.82 250.4M
2022-06-29 354.87 354.87 351.60 352.51 185.0M
2022-06-28 356.29 358.95 353.84 354.81 193.1M
2022-06-27 352.35 356.53 352.08 355.90 134.0M
2022-06-24 345.51 353.47 344.79 351.93 191.0M
2022-06-23 348.50 348.77 344.81 345.40 166.7M
2022-06-22 350.62 351.01 346.79 348.34 158.1M
2022-06-21 351.21 353.62 350.34 351.84 154.8M
2022-06-20 351.78 352.26 350.62 351.09 47.2M
2022-06-17 349.00 352.80 348.44 351.71 759.1M
2022-06-16 355.63 355.63 347.23 348.24 220.4M
2022-06-15 356.03 358.39 354.86 356.31 205.3M
2022-06-14 356.71 358.04 354.34 354.73 204.5M
2022-06-13 359.93 359.93 354.38 356.09 271.9M
2022-06-10 366.52 366.52 359.75 360.39 146.8M
2022-06-09 370.80 371.61 366.87 367.25 161.1M
2022-06-08 369.99 371.84 368.99 370.92 181.1M
2022-06-07 368.07 370.99 365.79 370.61 145.9M
2022-06-06 371.47 373.83 368.98 369.46 120.3M
2022-06-03 371.19 372.11 369.84 371.49 161.2M
2022-06-02 375.68 375.68 369.51 371.50 206.4M
2022-06-01 378.92 379.20 374.74 375.67 184.2M
2022-05-31 379.91 379.91 374.28 378.84 1,403.2M
2022-05-30 379.61 382.03 378.63 380.27 88.4M
2022-05-27 376.32 380.64 375.89 379.81 191.1M
2022-05-26 376.93 377.56 375.52 376.30 203.3M
2022-05-25 373.72 377.13 373.72 375.24 295.4M
2022-05-24 374.46 375.06 372.04 374.02 252.1M
2022-05-23 376.15 379.56 375.61 376.30 149.0M
2022-05-20 375.28 377.61 374.51 375.68 214.8M
2022-05-19 367.38 376.40 366.78 374.07 249.3M
2022-05-18 374.96 375.07 367.69 368.27 318.7M
2022-05-17 370.68 376.80 370.68 375.46 223.4M
2022-05-16 363.26 370.47 362.99 369.37 188.5M
2022-05-13 362.64 364.08 361.63 363.13 226.9M
2022-05-12 360.99 364.40 358.66 361.89 281.1M
2022-05-11 362.12 364.32 361.83 362.23 244.4M
2022-05-10 362.58 365.38 361.94 362.26 274.7M
2022-05-09 366.46 366.46 361.71 362.30 178.5M
2022-05-06 371.13 371.65 366.41 367.13 196.3M
2022-05-05 375.71 375.71 371.03 371.72 221.0M
2022-05-04 375.27 377.62 372.13 376.73 167.7M
2022-05-03 379.81 379.83 374.70 375.42 181.6M
2022-05-02 378.51 380.02 376.23 379.73 140.5M
2022-04-29 383.05 384.30 377.79 378.44 250.4M
2022-04-28 383.32 383.92 376.68 383.39 262.6M
2022-04-27 381.09 383.32 379.63 380.77 179.8M
2022-04-26 381.52 382.33 379.20 380.39 202.1M
2022-04-25 384.32 384.32 381.13 381.46 197.3M
2022-04-22 387.36 388.42 383.32 384.38 155.9M
2022-04-21 393.62 394.65 386.21 387.30 179.3M
2022-04-20 396.83 397.15 392.13 392.52 204.7M
2022-04-19 392.20 396.86 392.20 396.54 169.8M
2022-04-18 391.86 394.10 391.21 392.10 114.5M
2022-04-13 390.12 392.53 388.71 391.87 110.9M
2022-04-12 393.98 395.37 388.39 389.64 200.8M
2022-04-11 394.98 395.29 392.75 393.34 127.9M
2022-04-08 397.28 397.72 394.23 395.04 131.5M
2022-04-07 398.68 399.13 396.44 397.06 291.6M
2022-04-06 400.95 400.95 397.46 398.50 207.9M
2022-04-05 405.36 405.36 399.95 400.82 204.2M
2022-04-04 406.28 408.51 405.36 405.61 122.0M
2022-04-01 404.56 407.90 403.38 406.27 207.5M
2022-03-31 399.83 405.07 399.83 404.60 256.8M
2022-03-30 402.42 403.25 398.58 399.84 248.5M
2022-03-29 397.63 403.44 397.19 402.55 266.2M
2022-03-28 395.53 398.79 395.53 398.08 135.2M
2022-03-25 397.90 397.92 393.59 395.55 173.1M
2022-03-24 393.96 398.47 393.02 397.91 186.8M
2022-03-23 398.27 398.27 392.82 393.85 174.0M
2022-03-22 393.47 399.37 393.06 398.57 267.7M
2022-03-18 388.56 394.73 386.17 393.47 820.9M
2022-03-17 384.38 388.82 383.23 388.60 207.0M
2022-03-16 380.39 387.25 380.39 384.08 260.3M
2022-03-15 378.76 381.50 376.72 380.05 340.9M
2022-03-14 384.07 384.07 376.71 379.12 265.3M
2022-03-11 386.92 388.24 383.46 384.07 197.5M
2022-03-10 388.67 389.47 385.56 386.24 217.3M
2022-03-09 385.15 390.35 385.15 389.87 251.8M
2022-03-08 381.87 386.59 378.43 385.34 288.3M
2022-03-07 390.10 390.10 378.97 381.40 263.1M
2022-03-04 392.15 392.15 386.67 390.25 244.6M
2022-03-03 393.30 396.63 391.66 392.46 243.5M
2022-03-02 389.72 394.39 389.33 393.32 224.4M
2022-03-01 390.85 393.08 387.41 389.27 201.6M
2022-02-28 388.02 391.70 385.79 390.96 981.1M
2022-02-25 382.24 388.64 382.14 388.33 245.0M
2022-02-24 380.53 382.62 375.98 382.03 263.5M
2022-02-23 392.71 392.71 383.51 384.39 278.3M
2022-02-22 389.98 393.00 388.70 392.52 208.7M
2022-02-21 391.37 391.78 387.98 389.62 47.9M
2022-02-18 392.28 393.51 390.45 391.36 138.6M
2022-02-17 394.69 395.66 391.67 392.24 172.6M
2022-02-16 391.62 396.32 390.97 394.87 188.6M
2022-02-15 386.65 393.15 386.49 391.52 211.0M
2022-02-14 391.40 391.40 384.00 385.98 232.7M
2022-02-11 389.63 394.95 389.41 391.46 205.3M
2022-02-10 390.51 392.12 388.56 389.90 275.6M
2022-02-09 388.16 390.97 387.95 390.69 189.6M
2022-02-08 382.65 388.01 381.66 387.79 189.0M
2022-02-04 380.59 383.61 379.63 382.48 131.7M
2022-02-03 383.37 383.48 380.33 380.69 162.1M
2022-02-02 382.80 384.72 382.51 384.33 105.2M
2022-02-01 380.76 383.20 379.66 382.63 154.6M
2022-01-31 373.86 381.33 373.71 379.87 248.0M
2022-01-28 371.78 375.58 369.57 373.86 237.4M
2022-01-27 374.31 376.42 371.27 371.55 229.5M
2022-01-26 374.36 376.56 373.11 373.74 222.3M
2022-01-25 371.98 374.92 365.45 373.76 234.0M
2022-01-24 377.94 377.94 362.25 372.46 233.2M
2022-01-21 383.21 383.47 376.52 378.14 205.7M
2022-01-20 384.31 386.16 383.20 383.61 156.5M
2022-01-19 385.55 385.96 383.13 384.35 178.4M
2022-01-18 389.45 389.45 384.80 385.41 152.3M
2022-01-17 387.85 390.13 387.85 389.33 37.7M
2022-01-14 387.84 388.44 385.73 387.87 155.4M
2022-01-13 389.60 390.73 387.68 388.23 187.7M
2022-01-12 383.78 389.87 383.43 389.57 181.6M
2022-01-11 381.68 384.20 381.11 383.40 190.4M
2022-01-10 383.03 383.41 381.09 381.62 134.9M
2022-01-07 383.03 383.85 382.23 383.02 120.4M
2022-01-06 383.51 384.60 381.56 383.25 155.5M
2022-01-05 385.42 386.31 383.09 383.74 144.8M
2022-01-04 386.38 388.11 384.62 385.58 117.8M
2022-01-03 388.15 390.12 385.49 385.85 72.5M