S

MXQT0
🏛️ メキシコ →
416.99
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
2022-12-30 293.35 293.93 287.80 288.20 0.0M
2022-12-29 296.45 299.51 293.35 293.62 0.0M
2022-12-28 299.77 300.04 294.63 295.05 0.0M
2022-12-27 299.00 301.30 297.75 298.48 0.0M
2022-12-26 300.53 301.68 298.73 299.04 0.0M
2022-12-23 295.62 301.46 294.16 300.46 0.0M
2022-12-22 295.79 295.79 290.87 293.66 0.0M
2022-12-21 291.93 295.64 291.27 294.83 0.0M
2022-12-20 291.66 293.48 290.09 291.17 0.0M
2022-12-19 289.73 292.44 289.50 290.45 0.0M
2022-12-16 288.64 290.16 286.47 289.86 0.0M
2022-12-15 292.75 292.78 288.63 289.03 0.0M
2022-12-14 298.07 298.08 292.57 295.09 0.0M
2022-12-13 297.39 302.10 297.39 299.78 0.0M
2022-12-09 298.41 298.65 293.84 294.46 0.0M
2022-12-08 296.93 301.37 296.93 300.01 0.0M
2022-12-07 298.19 301.56 297.06 297.20 0.0M
2022-12-06 294.15 298.44 293.62 296.73 0.0M
2022-12-05 297.81 298.02 292.81 294.13 0.0M
2022-12-02 304.05 304.48 301.11 302.76 0.0M
2022-12-01 303.33 306.98 302.25 305.89 0.0M
2022-11-30 294.68 302.40 291.43 301.75 0.0M
2022-11-29 301.14 302.55 295.29 295.71 0.0M
2022-11-28 299.90 302.67 297.96 298.19 0.0M
2022-11-25 303.11 303.11 300.00 300.57 0.0M
2022-11-24 303.00 304.49 301.55 302.47 0.0M
2022-11-23 300.29 303.81 300.29 302.91 0.0M
2022-11-22 299.23 301.08 298.17 299.09 0.0M
2022-11-18 300.04 301.70 298.69 300.29 0.0M
2022-11-17 299.79 300.13 296.50 299.74 0.0M
2022-11-16 301.50 303.68 300.91 302.66 0.0M
2022-11-15 303.46 306.32 299.28 301.06 0.0M
2022-11-14 300.41 302.84 298.44 301.75 0.0M
2022-11-11 293.20 300.94 293.20 300.47 0.0M
2022-11-10 291.62 297.43 291.62 295.74 0.0M
2022-11-09 286.78 289.67 285.99 287.20 0.0M
2022-11-08 288.25 290.30 285.67 287.95 0.0M
2022-11-07 288.44 290.29 287.28 288.38 0.0M
2022-11-04 283.71 288.26 283.62 287.59 0.0M
2022-11-03 281.59 281.59 276.54 280.66 0.0M
2022-11-01 278.85 282.81 278.60 282.58 0.0M
2022-10-31 271.45 277.07 270.25 276.92 0.0M
2022-10-28 270.91 272.82 269.24 272.37 0.0M
2022-10-27 271.48 273.71 270.42 270.68 0.0M
2022-10-26 267.21 271.12 267.18 270.82 0.0M
2022-10-25 263.06 267.50 262.84 267.21 0.0M
2022-10-24 259.01 263.79 258.85 262.53 0.0M
2022-10-21 255.72 259.82 255.68 259.50 0.0M
2022-10-20 255.02 257.30 253.78 255.34 0.0M
2022-10-19 254.85 255.87 252.98 254.62 0.0M
2022-10-18 255.97 257.99 254.25 256.19 0.0M
2022-10-17 251.33 256.15 251.33 254.62 0.0M
2022-10-14 252.15 252.96 249.39 249.99 0.0M
2022-10-13 249.09 253.93 246.00 251.82 0.0M
2022-10-12 250.40 253.05 249.46 251.61 0.0M
2022-10-11 250.96 253.78 248.26 250.19 0.0M
2022-10-10 252.36 254.16 250.48 250.98 0.0M
2022-10-07 253.69 253.69 251.12 251.51 0.0M
2022-10-06 250.66 255.38 250.48 253.39 0.0M
2022-10-05 252.21 252.21 248.98 251.58 0.0M
2022-10-04 251.00 254.62 250.82 254.05 0.0M
2022-10-03 245.71 250.04 245.55 249.34 0.0M
2022-09-30 245.67 247.58 244.03 244.30 0.0M
2022-09-29 246.74 247.45 243.05 245.21 0.0M
2022-09-28 242.58 248.61 242.06 246.68 0.0M
2022-09-27 241.81 244.10 241.47 241.97 0.0M
2022-09-26 246.26 247.06 240.75 241.05 0.0M
2022-09-23 253.08 253.08 246.32 247.37 0.0M
2022-09-22 259.93 259.93 254.86 255.91 0.0M
2022-09-21 260.53 262.69 258.80 259.18 0.0M
2022-09-20 259.73 260.81 258.26 260.40 0.0M
2022-09-19 258.25 261.38 255.74 260.92 0.0M
2022-09-15 259.61 260.86 257.23 258.75 0.0M
2022-09-14 260.41 262.54 259.89 260.20 0.0M
2022-09-13 263.06 263.32 259.36 259.66 0.0M
2022-09-12 262.67 266.98 262.61 266.36 0.0M
2022-09-09 257.10 261.07 257.10 260.93 0.0M
2022-09-08 253.02 256.59 251.73 255.92 0.0M
2022-09-07 252.30 254.57 249.89 253.98 0.0M
2022-09-06 254.19 254.75 250.71 252.36 0.0M
2022-09-05 254.47 255.09 253.73 254.72 0.0M
2022-09-02 254.01 256.34 253.01 254.54 0.0M
2022-09-01 248.36 250.56 245.41 249.53 0.0M
2022-08-31 253.00 254.19 248.83 249.49 0.0M
2022-08-30 257.89 258.12 251.36 253.53 0.0M
2022-08-29 262.37 262.37 257.25 257.65 0.0M
2022-08-26 266.16 266.83 262.10 263.00 0.0M
2022-08-25 264.18 266.10 263.02 265.72 0.0M
2022-08-24 264.60 266.18 263.24 263.87 0.0M
2022-08-23 262.50 265.00 261.83 264.46 0.0M
2022-08-22 263.82 263.82 260.55 261.41 0.0M
2022-08-19 265.39 265.39 263.68 264.57 0.0M
2022-08-18 268.50 268.50 264.88 266.76 0.0M
2022-08-17 268.49 268.56 266.10 268.53 0.0M
2022-08-16 269.65 270.98 269.22 270.47 0.0M
2022-08-15 269.67 272.57 269.31 270.91 0.0M
2022-08-12 268.76 271.66 268.58 271.44 0.0M
2022-08-11 265.50 268.10 265.23 268.06 0.0M
2022-08-10 263.20 268.17 262.87 263.89 0.0M
2022-08-09 261.09 261.35 258.62 259.80 0.0M
2022-08-08 259.39 262.29 259.39 261.26 0.0M
2022-08-05 257.69 259.99 255.52 257.75 0.0M
2022-08-04 259.56 264.82 257.93 260.07 0.0M
2022-08-03 255.19 258.92 254.08 258.56 0.0M
2022-08-02 259.41 259.66 253.27 253.69 0.0M
2022-08-01 262.81 266.19 260.05 260.42 0.0M
2022-07-29 263.28 263.85 261.49 262.52 0.0M
2022-07-28 258.61 263.64 257.32 263.36 0.0M
2022-07-27 255.18 258.26 251.93 257.51 0.0M
2022-07-26 256.49 257.81 253.06 254.24 0.0M
2022-07-25 256.37 258.12 255.47 256.36 0.0M
2022-07-22 254.67 256.24 253.95 255.12 0.0M
2022-07-21 254.08 254.22 250.20 253.27 0.0M
2022-07-20 256.02 256.67 253.03 254.26 0.0M
2022-07-19 256.82 259.71 254.47 255.70 0.0M
2022-07-18 254.92 258.29 254.76 255.12 0.0M
2022-07-15 248.35 253.35 248.26 253.05 0.0M
2022-07-14 247.81 247.90 243.59 247.70 0.0M
2022-07-13 249.03 252.51 247.41 250.94 0.0M
2022-07-12 250.50 253.09 250.00 250.26 0.0M
2022-07-11 253.84 253.84 251.39 252.18 0.0M
2022-07-08 256.46 257.28 254.03 256.92 0.0M
2022-07-07 254.51 256.76 254.48 255.72 0.0M
2022-07-06 251.99 253.60 249.77 253.31 0.0M
2022-07-05 255.19 255.19 250.14 253.08 0.0M
2022-07-04 256.03 259.99 255.76 258.17 0.0M
2022-07-01 256.06 258.16 252.68 256.53 0.0M
2022-06-30 260.28 260.69 256.90 258.36 0.0M
2022-06-29 263.50 263.50 260.41 261.56 0.0M
2022-06-28 266.30 268.28 262.90 263.36 0.0M
2022-06-27 264.53 267.40 264.27 266.74 0.0M
2022-06-24 259.28 265.90 258.72 264.70 0.0M
2022-06-23 259.29 259.61 257.09 257.59 0.0M
2022-06-22 260.44 261.96 258.14 259.61 0.0M
2022-06-21 259.79 261.77 258.94 261.00 0.0M
2022-06-20 259.31 259.58 258.22 258.62 0.0M
2022-06-17 253.61 258.93 253.61 258.34 0.0M
2022-06-16 258.07 258.07 252.19 254.45 0.0M
2022-06-15 257.53 263.76 256.65 262.90 0.0M
2022-06-14 259.39 259.73 256.62 256.90 0.0M
2022-06-13 263.52 263.52 258.35 259.23 0.0M
2022-06-10 275.78 275.78 268.92 269.41 0.0M
2022-06-09 282.50 282.80 278.19 278.50 0.0M
2022-06-08 281.83 283.52 280.85 282.92 0.0M
2022-06-07 280.42 282.93 278.64 282.65 0.0M
2022-06-06 284.55 286.12 281.05 281.68 0.0M
2022-06-03 283.70 283.72 281.76 283.40 0.0M
2022-06-02 285.94 285.94 281.89 283.65 0.0M
2022-06-01 288.02 288.26 283.29 284.51 0.0M
2022-05-31 289.48 289.48 283.39 287.38 0.0M
2022-05-30 290.70 292.22 288.92 289.96 0.0M
2022-05-27 285.72 289.41 285.34 288.91 0.0M
2022-05-26 283.34 284.00 282.62 283.13 0.0M
2022-05-25 279.75 283.46 279.75 281.49 0.0M
2022-05-24 281.15 281.64 278.20 280.42 0.0M
2022-05-23 281.66 284.36 280.85 281.03 0.0M
2022-05-20 280.62 282.67 279.54 281.07 0.0M
2022-05-19 273.98 280.79 273.48 278.41 0.0M
2022-05-18 279.28 279.42 272.04 272.23 0.0M
2022-05-17 275.79 279.99 275.57 279.20 0.0M
2022-05-16 268.18 274.10 267.93 273.42 0.0M
2022-05-13 265.66 268.48 265.09 267.61 0.0M
2022-05-12 262.41 266.56 260.66 264.86 0.0M
2022-05-11 263.49 266.10 263.19 263.58 0.0M
2022-05-10 264.41 266.12 262.38 262.62 0.0M
2022-05-09 267.34 267.34 262.52 263.00 0.0M
2022-05-06 271.77 273.49 268.75 269.55 0.0M
2022-05-05 276.32 276.32 270.38 271.35 0.0M
2022-05-04 273.91 278.36 271.09 277.63 0.0M
2022-05-03 275.30 275.52 272.46 273.08 0.0M
2022-05-02 273.98 274.50 271.20 273.55 0.0M
2022-04-29 277.86 279.24 273.24 273.68 0.0M
2022-04-28 275.73 276.99 269.20 276.13 0.0M
2022-04-27 274.54 276.35 273.19 275.39 0.0M
2022-04-26 276.72 277.17 274.30 274.77 0.0M
2022-04-25 278.58 279.56 276.41 278.09 0.0M
2022-04-22 281.21 282.30 278.55 279.99 0.0M
2022-04-21 288.93 289.24 281.92 283.12 0.0M
2022-04-20 292.27 292.52 288.54 289.51 0.0M
2022-04-19 289.59 291.91 288.75 291.70 0.0M
2022-04-18 289.49 291.97 289.17 291.47 0.0M
2022-04-13 290.16 292.49 289.21 292.02 0.0M
2022-04-12 292.50 293.77 288.79 289.55 0.0M
2022-04-11 290.02 291.78 288.13 290.92 0.0M
2022-04-08 290.06 291.13 288.33 290.06 0.0M
2022-04-07 291.01 291.69 289.15 289.82 0.0M
2022-04-06 295.12 295.12 289.70 290.51 0.0M
2022-04-05 301.22 301.22 294.39 294.54 0.0M
2022-04-04 302.05 303.96 300.37 300.67 0.0M
2022-04-01 300.41 302.51 298.62 300.50 0.0M
2022-03-31 294.73 299.51 294.73 298.97 0.0M
2022-03-30 297.29 298.85 294.45 295.78 0.0M
2022-03-29 293.04 297.28 292.77 296.23 0.0M
2022-03-28 289.30 291.55 288.54 290.91 0.0M
2022-03-25 292.11 292.36 289.57 290.38 0.0M
2022-03-24 287.02 291.33 286.22 291.07 0.0M
2022-03-23 289.19 289.23 285.74 286.49 0.0M
2022-03-22 285.15 289.50 284.92 288.83 0.0M
2022-03-18 278.64 284.70 276.97 283.93 0.0M
2022-03-17 273.74 278.67 272.99 278.40 0.0M
2022-03-16 268.91 275.01 268.91 273.59 0.0M
2022-03-15 266.68 268.48 265.19 268.16 0.0M
2022-03-14 270.26 270.42 264.63 266.40 0.0M
2022-03-11 271.70 272.37 268.18 269.50 0.0M
2022-03-10 271.26 272.85 268.97 270.60 0.0M
2022-03-09 268.39 273.76 268.28 273.17 0.0M
2022-03-08 261.81 266.54 258.91 263.93 0.0M
2022-03-07 271.23 271.23 261.19 261.61 0.0M
2022-03-04 275.76 275.76 270.58 272.67 0.0M
2022-03-03 279.13 281.13 277.07 278.24 0.0M
2022-03-02 275.79 280.50 275.05 279.47 0.0M
2022-03-01 278.69 280.67 274.74 275.80 0.0M
2022-02-28 278.87 280.58 275.03 279.77 0.0M
2022-02-25 273.78 279.84 273.66 279.32 0.0M
2022-02-24 270.30 272.63 266.88 272.23 0.0M
2022-02-23 284.69 284.69 277.14 277.93 0.0M
2022-02-22 280.68 283.41 279.95 283.03 0.0M
2022-02-21 282.58 282.86 279.38 280.77 0.0M
2022-02-18 283.11 283.87 281.46 282.17 0.0M
2022-02-17 284.56 285.31 281.88 282.62 0.0M
2022-02-16 281.51 286.16 281.10 284.94 0.0M
2022-02-15 277.54 282.29 277.53 281.03 0.0M
2022-02-14 280.49 280.49 274.77 276.59 0.0M
2022-02-11 279.12 283.52 278.31 279.15 0.0M
2022-02-10 279.30 280.79 277.33 277.47 0.0M
2022-02-09 276.52 279.28 276.44 279.08 0.0M
2022-02-08 271.53 275.38 270.69 275.13 0.0M
2022-02-04 269.52 271.53 267.96 270.64 0.0M
2022-02-03 271.86 273.44 270.25 270.79 0.0M
2022-02-02 272.97 274.09 271.53 273.51 0.0M
2022-02-01 271.66 272.94 270.43 272.62 0.0M
2022-01-31 264.62 270.78 264.55 269.34 0.0M
2022-01-28 261.98 263.59 259.20 262.92 0.0M
2022-01-27 264.28 266.59 261.18 261.82 0.0M
2022-01-26 265.88 267.87 263.19 263.64 0.0M
2022-01-25 263.40 265.89 258.57 265.07 0.0M
2022-01-24 269.23 269.23 256.38 264.97 0.0M
2022-01-21 273.89 274.02 269.31 270.52 0.0M
2022-01-20 275.57 276.55 272.90 273.69 0.0M
2022-01-19 276.61 276.88 273.91 274.44 0.0M
2022-01-18 279.82 279.82 275.79 276.29 0.0M
2022-01-17 279.27 281.40 279.27 280.82 0.0M
2022-01-14 279.40 279.88 277.42 279.58 0.0M
2022-01-13 280.01 280.96 278.74 279.19 0.0M
2022-01-12 276.22 280.37 275.78 280.26 0.0M
2022-01-11 273.95 275.80 272.74 275.03 0.0M
2022-01-10 273.95 274.36 272.49 274.05 0.0M
2022-01-07 274.88 275.58 273.43 275.19 0.0M
2022-01-06 273.27 274.85 272.25 273.45 0.0M
2022-01-05 276.32 277.60 272.20 272.80 0.0M
2022-01-04 275.14 277.76 273.80 274.62 0.0M
2022-01-03 276.12 278.11 274.74 275.38 0.0M