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
2025-09-26 461.53 466.32 461.53 463.27 163.1M
2025-09-25 462.77 465.74 460.95 461.52 144.5M
2025-09-24 469.22 469.22 462.36 462.81 196.7M
2025-09-23 465.01 469.22 463.77 468.30 187.2M
2025-09-22 459.15 465.41 458.66 464.90 127.1M
2025-09-19 460.20 462.39 458.97 459.64 1,147.7M
2025-09-18 461.15 461.84 455.13 460.02 257.4M
2025-09-17 462.98 463.95 460.14 461.13 225.3M
2025-09-15 463.48 465.18 462.32 463.70 138.3M
2025-09-12 463.31 464.77 461.51 463.39 162.9M
2025-09-11 457.51 465.94 457.51 462.67 207.4M
2025-09-10 456.99 458.86 455.99 456.36 161.4M
2025-09-09 458.63 458.63 454.89 457.22 179.6M
2025-09-08 458.21 458.83 455.83 458.54 181.4M
2025-09-05 454.67 458.87 454.67 457.98 192.7M
2025-09-04 453.16 455.07 451.45 453.78 180.9M
2025-09-03 452.25 455.11 450.83 453.09 197.3M
2025-09-02 447.23 452.71 444.13 452.18 163.0M
2025-09-01 444.94 447.27 444.13 446.91 24.8M
2025-08-29 447.41 447.41 443.68 444.75 181.2M
2025-08-28 442.91 448.21 441.76 446.97 165.7M
2025-08-27 438.11 443.48 434.69 443.03 182.4M
2025-08-26 439.85 441.80 437.33 437.92 380.3M
2025-08-25 445.53 445.86 439.52 440.13 135.3M
2025-08-22 442.31 446.80 441.45 445.47 284.6M
2025-08-21 440.12 444.04 439.44 442.72 214.9M
2025-08-20 441.39 443.42 439.76 440.39 120.3M
2025-08-19 441.09 443.32 440.92 441.99 142.1M
2025-08-18 442.38 443.08 439.51 442.04 135.9M
2025-08-15 440.65 443.81 440.65 442.21 95.1M
2025-08-14 444.22 444.22 439.53 440.71 105.3M
2025-08-13 445.63 446.45 443.88 444.63 168.4M
2025-08-12 443.19 446.85 442.17 445.60 171.2M
2025-08-11 441.33 444.14 440.07 443.41 142.1M
2025-08-08 444.01 445.79 441.02 441.51 113.8M
2025-08-07 437.83 445.07 437.83 444.19 175.1M
2025-08-06 435.44 440.16 435.44 437.48 161.0M
2025-08-05 432.37 436.69 432.37 435.50 140.5M
2025-08-04 434.99 435.45 431.06 433.02 173.8M
2025-08-01 438.41 438.41 432.67 435.40 149.6M
2025-07-31 437.91 441.15 436.95 437.83 205.7M
2025-07-30 442.63 443.41 437.26 438.18 198.7M
2025-07-29 437.81 443.47 434.55 442.69 175.2M
2025-07-28 437.23 439.17 433.53 438.02 196.9M
2025-07-25 435.50 437.49 433.08 437.23 153.9M
2025-07-24 434.02 436.26 432.91 435.80 229.0M
2025-07-23 426.50 432.74 426.48 432.32 323.1M
2025-07-22 431.27 431.94 425.56 425.95 266.9M
2025-07-21 434.91 435.66 429.04 431.10 214.4M
2025-07-18 437.50 438.02 433.65 434.84 174.4M
2025-07-17 435.03 439.32 435.03 437.68 218.5M
2025-07-16 437.40 437.88 434.80 435.30 182.6M
2025-07-15 436.28 437.82 434.09 437.26 191.9M
2025-07-14 436.20 436.62 432.92 436.21 153.1M
2025-07-11 435.28 437.46 432.19 436.32 152.2M
2025-07-10 435.62 436.10 433.08 435.60 170.3M
2025-07-09 437.88 438.24 434.44 435.06 183.0M
2025-07-08 439.73 440.58 435.44 437.88 141.5M
2025-07-07 444.75 445.20 439.28 439.82 134.3M
2025-07-04 444.02 445.12 443.87 444.68 20.7M
2025-07-03 445.16 447.86 442.39 444.02 156.5M
2025-07-02 442.24 446.07 442.21 444.95 239.6M
2025-07-01 439.46 442.80 438.20 442.16 158.7M
2025-06-30 439.79 442.48 438.83 439.18 177.0M
2025-06-27 439.48 442.80 438.42 439.38 152.1M
2025-06-26 435.64 440.34 433.93 439.40 144.2M
2025-06-25 433.78 436.20 433.78 435.56 335.6M
2025-06-24 429.51 434.93 429.51 434.36 160.3M
2025-06-23 430.84 431.19 426.73 429.86 149.0M
2025-06-20 430.90 432.54 428.42 431.45 1,139.2M
2025-06-19 433.42 433.42 430.23 430.72 33.8M
2025-06-18 434.01 435.25 430.62 432.89 169.5M
2025-06-17 437.09 437.74 433.46 434.30 169.1M
2025-06-16 440.38 442.40 437.05 437.46 189.6M
2025-06-13 442.81 442.81 439.24 439.87 174.2M
2025-06-12 443.78 445.99 441.53 443.51 209.5M
2025-06-11 445.37 447.33 443.05 443.28 217.9M
2025-06-10 442.43 445.95 441.62 445.63 167.2M
2025-06-09 446.05 447.36 442.37 443.58 110.4M
2025-06-06 442.91 446.23 439.45 445.34 159.8M
2025-06-05 440.83 444.28 440.83 443.14 162.5M
2025-06-04 441.07 443.71 440.34 440.75 199.1M
2025-06-03 441.70 443.45 439.31 441.61 183.8M
2025-06-02 442.61 448.20 440.13 441.43 197.7M
2025-05-30 445.19 445.30 441.75 442.09 514.0M
2025-05-29 446.88 449.81 445.19 445.58 173.1M
2025-05-28 445.38 449.29 444.75 446.94 228.0M
2025-05-27 445.14 454.27 445.01 447.00 233.8M
2025-05-26 444.47 445.59 443.81 445.08 30.8M
2025-05-23 440.86 445.32 437.49 444.50 171.6M
2025-05-22 445.80 446.59 440.75 441.56 183.1M
2025-05-21 445.37 447.86 444.58 446.78 176.5M
2025-05-20 446.83 449.59 445.29 445.70 209.7M
2025-05-19 444.02 450.30 441.97 447.53 175.3M
2025-05-16 442.35 445.47 441.51 443.86 123.0M
2025-05-15 440.79 444.17 437.35 442.63 163.3M
2025-05-14 441.17 441.52 438.08 441.22 177.2M
2025-05-13 436.58 444.56 434.44 440.50 197.0M
2025-05-12 438.97 440.65 430.51 436.48 164.6M
2025-05-09 437.60 441.49 436.36 437.06 167.7M
2025-05-08 445.26 448.44 438.07 438.71 203.6M
2025-05-07 439.94 446.24 438.85 445.42 236.4M
2025-05-06 428.49 441.04 427.68 440.54 175.2M
2025-05-05 428.14 429.24 425.19 428.68 123.6M
2025-05-02 427.72 432.37 425.57 428.29 197.4M
2025-05-01 423.71 427.80 421.29 427.10 232.3M
2025-04-30 423.71 427.80 421.29 427.10 232.3M
2025-04-29 435.88 436.25 423.19 423.75 258.9M
2025-04-28 437.33 439.73 435.27 436.11 211.6M
2025-04-25 432.96 438.19 431.26 437.11 222.3M
2025-04-24 428.33 436.47 427.66 433.19 244.7M
2025-04-23 418.31 429.59 418.31 428.23 240.7M
2025-04-22 411.33 418.04 411.33 417.66 249.2M
2025-04-21 408.45 412.36 408.31 411.61 164.2M
2025-04-16 404.89 412.50 404.60 407.85 180.6M
2025-04-15 405.03 407.02 403.45 404.65 168.2M
2025-04-14 399.78 409.39 399.78 405.10 128.3M
2025-04-11 399.99 403.48 398.59 399.59 187.3M
2025-04-10 407.69 407.69 398.96 399.81 213.3M
2025-04-09 391.16 409.00 387.24 407.59 287.5M
2025-04-08 392.78 399.45 389.57 390.99 256.4M
2025-04-07 399.55 403.18 386.63 391.18 483.4M
2025-04-04 419.77 419.77 398.86 400.66 184.0M
2025-04-03 414.75 427.00 411.74 421.04 274.7M
2025-04-02 412.35 417.20 410.27 416.79 181.8M
2025-04-01 407.17 413.21 405.67 412.87 222.8M
2025-03-31 410.02 410.02 403.26 406.74 205.3M
2025-03-28 411.84 412.80 405.97 410.56 198.5M
2025-03-27 409.66 413.25 409.00 412.55 226.5M
2025-03-26 412.13 413.10 409.30 409.98 197.2M
2025-03-25 407.44 412.45 407.44 411.97 193.0M
2025-03-24 406.59 409.26 405.41 407.53 159.6M
2025-03-21 410.43 410.43 404.82 405.93 739.5M
2025-03-20 409.44 410.53 407.58 410.19 259.1M
2025-03-19 407.09 411.87 406.34 409.28 222.2M
2025-03-18 405.97 410.15 405.97 407.25 211.3M
2025-03-14 400.77 406.03 400.29 405.17 251.8M
2025-03-13 399.58 401.09 397.93 399.87 191.3M
2025-03-12 396.81 400.31 394.98 399.83 246.3M
2025-03-11 398.24 399.30 393.21 396.89 224.8M
2025-03-10 406.67 406.67 395.66 398.12 201.8M
2025-03-07 407.14 408.28 400.42 406.48 207.5M
2025-03-06 407.17 412.32 404.38 407.33 260.6M
2025-03-05 404.78 407.43 403.57 407.09 218.3M
2025-03-04 402.88 406.74 393.66 404.45 280.8M
2025-03-03 406.58 414.25 402.85 403.43 189.0M
2025-02-28 407.14 409.13 404.78 407.00 658.7M
2025-02-27 413.29 413.29 404.44 406.51 249.9M
2025-02-26 412.23 414.30 409.98 412.80 250.1M
2025-02-25 418.75 418.75 411.97 412.34 240.3M
2025-02-24 417.44 420.04 413.31 418.26 169.5M
2025-02-21 421.40 421.73 415.82 417.59 104.1M
2025-02-20 419.89 423.17 417.84 421.38 152.0M
2025-02-19 422.87 423.43 418.95 419.48 253.0M
2025-02-18 421.81 425.25 419.11 423.43 181.0M
2025-02-17 420.50 421.96 417.95 421.60 28.9M
2025-02-14 419.80 422.18 419.34 420.62 300.2M
2025-02-13 418.03 421.59 416.53 419.66 213.6M
2025-02-12 411.08 418.67 409.54 417.47 249.0M
2025-02-11 408.23 411.56 406.04 410.83 211.4M
2025-02-10 407.78 411.25 407.52 407.98 210.5M
2025-02-07 405.17 408.30 404.87 407.48 180.5M
2025-02-06 402.14 405.53 400.38 405.10 267.7M
2025-02-05 402.99 409.29 400.51 401.90 246.7M
2025-02-04 398.93 404.69 398.13 403.41 266.2M
2025-01-31 404.03 407.06 396.84 398.39 237.0M
2025-01-30 401.21 407.93 401.16 404.28 182.2M
2025-01-29 398.28 401.54 395.83 400.82 185.3M
2025-01-28 398.35 401.19 397.14 398.88 200.7M
2025-01-27 395.32 399.96 394.28 398.40 147.1M
2025-01-24 393.49 397.39 393.33 396.38 196.4M
2025-01-23 392.85 395.70 388.41 393.48 212.3M
2025-01-22 388.67 395.78 387.40 392.52 255.6M
2025-01-21 386.22 391.59 385.23 388.43 160.6M
2025-01-20 384.46 387.00 384.36 386.48 51.7M
2025-01-17 384.24 387.65 384.18 384.69 152.4M
2025-01-16 385.20 385.84 382.85 384.12 204.8M
2025-01-15 382.66 385.56 381.79 384.90 206.9M
2025-01-14 381.92 385.11 380.75 381.89 193.3M
2025-01-13 380.84 383.35 379.19 382.29 175.9M
2025-01-10 383.61 384.68 379.28 380.85 166.9M
2025-01-09 382.32 388.81 382.32 384.02 80.8M
2025-01-08 385.35 385.35 381.00 382.23 162.2M
2025-01-07 380.53 386.45 380.53 385.26 150.0M
2025-01-06 379.80 386.36 379.23 380.19 146.4M
2025-01-03 383.90 384.21 377.91 378.58 118.6M
2025-01-02 383.17 385.37 382.87 383.81 93.0M