S

MXPU0
🏛️ メキシコ →
211.82
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
2022-12-30 166.20 166.55 163.05 163.34 0.0M
2022-12-29 167.54 169.40 166.13 166.31 0.0M
2022-12-28 169.37 169.57 166.48 166.72 0.0M
2022-12-27 169.13 170.33 168.25 168.64 0.0M
2022-12-26 169.66 170.63 168.95 169.15 0.0M
2022-12-23 166.87 170.40 166.12 169.84 0.0M
2022-12-22 167.26 167.31 164.47 165.90 0.0M
2022-12-21 165.13 167.28 164.73 166.77 0.0M
2022-12-20 164.99 165.87 164.15 164.65 0.0M
2022-12-19 163.90 165.33 163.68 164.32 0.0M
2022-12-16 163.22 164.02 162.05 163.88 0.0M
2022-12-15 165.54 165.64 163.21 163.42 0.0M
2022-12-14 168.48 168.48 165.63 166.85 0.0M
2022-12-13 168.06 170.86 168.06 169.45 0.0M
2022-12-09 168.48 168.63 165.92 166.47 0.0M
2022-12-08 167.57 170.25 167.57 169.42 0.0M
2022-12-07 168.11 170.19 167.61 167.72 0.0M
2022-12-06 166.21 168.32 165.85 167.31 0.0M
2022-12-05 168.53 168.53 165.61 166.37 0.0M
2022-12-02 172.11 172.45 170.42 171.25 0.0M
2022-12-01 171.71 173.87 171.15 173.15 0.0M
2022-11-30 167.39 171.10 165.17 170.77 0.0M
2022-11-29 171.50 172.13 167.63 167.96 0.0M
2022-11-28 170.35 172.18 169.65 169.86 0.0M
2022-11-25 172.12 172.12 170.43 170.76 0.0M
2022-11-24 172.14 173.05 171.44 171.92 0.0M
2022-11-23 170.63 172.74 170.63 172.12 0.0M
2022-11-22 170.29 171.33 169.52 169.98 0.0M
2022-11-18 170.28 171.43 169.93 170.85 0.0M
2022-11-17 170.12 170.47 168.53 170.25 0.0M
2022-11-16 171.09 172.42 170.82 171.71 0.0M
2022-11-15 172.24 173.89 169.79 170.77 0.0M
2022-11-14 170.23 172.04 169.26 171.36 0.0M
2022-11-11 166.48 170.57 166.48 170.27 0.0M
2022-11-10 165.77 168.93 165.77 168.03 0.0M
2022-11-09 163.16 164.77 162.74 163.42 0.0M
2022-11-08 164.28 165.47 162.53 163.86 0.0M
2022-11-07 164.05 165.37 163.71 164.39 0.0M
2022-11-04 162.24 164.40 162.20 163.90 0.0M
2022-11-03 160.64 160.96 157.91 160.55 0.0M
2022-11-01 158.80 161.24 158.72 161.12 0.0M
2022-10-31 154.78 157.89 154.14 157.78 0.0M
2022-10-28 154.57 155.86 153.88 155.49 0.0M
2022-10-27 155.11 156.16 154.30 154.44 0.0M
2022-10-26 153.52 154.98 153.41 154.71 0.0M
2022-10-25 150.73 153.71 150.50 153.54 0.0M
2022-10-24 148.37 151.18 148.30 150.47 0.0M
2022-10-21 146.52 148.86 146.44 148.65 0.0M
2022-10-20 146.04 147.35 145.27 146.26 0.0M
2022-10-19 145.77 146.37 144.71 145.83 0.0M
2022-10-18 146.67 147.73 145.63 146.60 0.0M
2022-10-17 143.90 146.86 143.90 145.91 0.0M
2022-10-14 144.31 144.82 142.83 143.19 0.0M
2022-10-13 142.85 145.37 141.08 144.14 0.0M
2022-10-12 143.51 144.91 142.93 144.22 0.0M
2022-10-11 143.70 145.36 142.41 143.43 0.0M
2022-10-10 144.30 145.34 143.42 143.69 0.0M
2022-10-07 145.17 145.17 143.56 143.87 0.0M
2022-10-06 143.64 146.24 143.53 145.02 0.0M
2022-10-05 144.37 144.37 142.58 144.16 0.0M
2022-10-04 143.75 145.75 143.51 145.44 0.0M
2022-10-03 141.01 143.27 140.96 142.71 0.0M
2022-09-30 141.17 142.11 140.07 140.25 0.0M
2022-09-29 141.57 142.36 139.61 140.92 0.0M
2022-09-28 139.07 142.73 138.85 141.67 0.0M
2022-09-27 138.65 139.94 138.47 138.74 0.0M
2022-09-26 141.36 141.87 137.99 138.21 0.0M
2022-09-23 144.95 144.95 141.28 142.01 0.0M
2022-09-22 148.84 148.84 145.93 146.47 0.0M
2022-09-21 149.14 150.55 148.20 148.48 0.0M
2022-09-20 148.69 149.35 148.08 149.07 0.0M
2022-09-19 147.71 149.80 146.61 149.50 0.0M
2022-09-15 148.55 149.10 147.19 148.05 0.0M
2022-09-14 148.77 150.12 148.41 148.90 0.0M
2022-09-13 150.56 150.56 148.22 148.39 0.0M
2022-09-12 150.28 152.64 150.25 152.43 0.0M
2022-09-09 147.15 149.36 147.15 149.27 0.0M
2022-09-08 145.33 146.91 144.31 146.54 0.0M
2022-09-07 144.68 146.08 143.44 145.80 0.0M
2022-09-06 145.96 146.29 143.84 144.81 0.0M
2022-09-05 146.35 146.49 145.79 146.28 0.0M
2022-09-02 146.15 147.27 145.43 146.39 0.0M
2022-09-01 142.82 144.23 141.29 143.52 0.0M
2022-08-31 145.98 146.48 143.11 143.42 0.0M
2022-08-30 148.56 148.77 145.05 146.20 0.0M
2022-08-29 151.19 151.19 148.16 148.43 0.0M
2022-08-26 153.51 153.74 150.90 151.51 0.0M
2022-08-25 152.40 153.43 151.53 153.18 0.0M
2022-08-24 152.76 153.67 152.10 152.46 0.0M
2022-08-23 151.72 153.01 151.21 152.66 0.0M
2022-08-22 152.19 152.19 150.62 151.09 0.0M
2022-08-19 153.23 153.23 152.28 152.66 0.0M
2022-08-18 155.05 155.05 152.87 154.01 0.0M
2022-08-17 155.03 155.15 153.61 155.12 0.0M
2022-08-16 155.17 156.29 155.17 156.19 0.0M
2022-08-15 155.30 156.83 155.04 155.95 0.0M
2022-08-12 154.76 156.35 154.59 156.24 0.0M
2022-08-11 152.93 154.35 152.77 154.32 0.0M
2022-08-10 152.00 154.73 151.40 152.03 0.0M
2022-08-09 150.46 150.65 149.27 150.07 0.0M
2022-08-08 149.52 151.16 149.52 150.61 0.0M
2022-08-05 148.59 149.79 147.28 148.59 0.0M
2022-08-04 149.72 152.84 148.78 149.93 0.0M
2022-08-03 147.59 149.37 146.84 149.15 0.0M
2022-08-02 150.13 150.43 146.41 146.63 0.0M
2022-08-01 152.31 154.09 150.54 150.74 0.0M
2022-07-29 152.57 152.85 151.51 152.13 0.0M
2022-07-28 149.68 152.85 149.06 152.67 0.0M
2022-07-27 147.84 149.54 145.94 149.10 0.0M
2022-07-26 148.29 149.10 146.52 147.24 0.0M
2022-07-25 147.98 149.09 147.43 148.16 0.0M
2022-07-22 147.14 147.80 146.63 147.27 0.0M
2022-07-21 147.08 147.08 144.54 146.34 0.0M
2022-07-20 148.08 148.37 146.44 147.23 0.0M
2022-07-19 148.22 149.98 146.99 147.86 0.0M
2022-07-18 147.28 149.24 147.03 147.28 0.0M
2022-07-15 143.86 146.41 143.58 146.29 0.0M
2022-07-14 143.12 143.28 140.85 143.16 0.0M
2022-07-13 143.74 145.78 142.82 144.90 0.0M
2022-07-12 144.51 146.12 144.36 144.48 0.0M
2022-07-11 146.35 146.35 144.83 145.48 0.0M
2022-07-08 147.76 148.18 146.36 148.08 0.0M
2022-07-07 147.11 148.13 146.80 147.34 0.0M
2022-07-06 145.82 146.65 144.43 146.48 0.0M
2022-07-05 147.64 147.64 144.79 146.36 0.0M
2022-07-04 148.17 150.50 147.96 149.38 0.0M
2022-07-01 148.08 149.47 146.27 148.43 0.0M
2022-06-30 150.28 150.67 148.50 149.41 0.0M
2022-06-29 152.08 152.17 150.32 151.02 0.0M
2022-06-28 154.08 155.20 151.68 152.00 0.0M
2022-06-27 152.94 154.80 152.67 154.39 0.0M
2022-06-24 150.21 153.78 150.03 153.11 0.0M
2022-06-23 150.29 150.68 148.98 149.28 0.0M
2022-06-22 150.69 151.92 149.63 150.50 0.0M
2022-06-21 149.89 151.28 149.75 150.93 0.0M
2022-06-20 149.39 149.83 149.07 149.26 0.0M
2022-06-17 146.84 149.23 146.84 148.86 0.0M
2022-06-16 149.50 149.50 145.68 147.27 0.0M
2022-06-15 149.21 152.83 148.75 152.34 0.0M
2022-06-14 149.97 150.15 148.56 148.85 0.0M
2022-06-13 152.36 152.36 149.29 149.87 0.0M
2022-06-10 159.39 159.39 155.50 155.72 0.0M
2022-06-09 163.12 163.23 160.82 160.96 0.0M
2022-06-08 162.71 163.68 162.12 163.35 0.0M
2022-06-07 162.11 163.31 161.07 163.15 0.0M
2022-06-06 164.75 165.72 162.38 162.80 0.0M
2022-06-03 164.26 164.37 163.21 164.17 0.0M
2022-06-02 166.02 166.02 163.16 164.19 0.0M
2022-06-01 166.96 167.02 164.34 165.22 0.0M
2022-05-31 167.89 167.89 164.35 166.60 0.0M
2022-05-30 168.87 169.68 167.56 168.24 0.0M
2022-05-27 166.48 168.17 166.16 167.89 0.0M
2022-05-26 165.40 165.75 164.80 165.15 0.0M
2022-05-25 163.54 165.45 163.54 164.36 0.0M
2022-05-24 164.05 164.40 162.62 163.96 0.0M
2022-05-23 164.46 166.08 164.09 164.20 0.0M
2022-05-20 163.60 164.92 163.11 164.19 0.0M
2022-05-19 160.04 163.88 159.67 162.49 0.0M
2022-05-18 163.25 163.25 158.96 158.99 0.0M
2022-05-17 161.63 163.51 161.25 163.20 0.0M
2022-05-16 157.42 160.82 157.28 160.38 0.0M
2022-05-13 155.71 157.64 155.44 157.13 0.0M
2022-05-12 153.89 156.58 152.81 155.41 0.0M
2022-05-11 154.70 156.19 154.29 154.88 0.0M
2022-05-10 155.37 156.38 154.23 154.26 0.0M
2022-05-09 156.45 156.45 154.33 154.58 0.0M
2022-05-06 159.27 160.37 157.17 157.69 0.0M
2022-05-05 161.85 161.85 158.47 159.26 0.0M
2022-05-04 160.60 163.33 158.91 162.85 0.0M
2022-05-03 161.86 161.86 159.85 160.10 0.0M
2022-05-02 161.24 161.46 159.38 160.89 0.0M
2022-04-29 163.91 164.57 160.82 161.08 0.0M
2022-04-28 162.89 163.45 159.20 163.05 0.0M
2022-04-27 161.94 163.20 161.21 162.70 0.0M
2022-04-26 163.41 163.72 161.87 162.20 0.0M
2022-04-25 164.32 165.09 163.16 164.27 0.0M
2022-04-22 165.32 166.10 164.13 165.15 0.0M
2022-04-21 169.54 169.69 165.73 166.43 0.0M
2022-04-20 171.47 171.62 169.10 169.76 0.0M
2022-04-19 169.97 171.15 169.53 171.12 0.0M
2022-04-18 169.75 171.32 169.51 171.05 0.0M
2022-04-13 169.88 171.56 169.42 171.24 0.0M
2022-04-12 171.50 172.28 169.48 169.75 0.0M
2022-04-11 169.95 171.05 168.72 170.55 0.0M
2022-04-08 170.34 170.46 168.83 170.02 0.0M
2022-04-07 171.48 171.70 169.99 170.33 0.0M
2022-04-06 173.71 173.71 170.67 171.17 0.0M
2022-04-05 177.29 177.29 173.28 173.41 0.0M
2022-04-04 177.92 179.04 176.85 177.03 0.0M
2022-04-01 176.53 177.85 175.61 177.02 0.0M
2022-03-31 173.21 176.03 173.21 175.68 0.0M
2022-03-30 174.91 175.81 173.22 173.84 0.0M
2022-03-29 172.39 174.86 172.25 174.34 0.0M
2022-03-28 170.03 171.32 169.44 171.04 0.0M
2022-03-25 171.42 171.55 169.93 170.66 0.0M
2022-03-24 168.52 170.97 167.83 170.81 0.0M
2022-03-23 170.15 170.15 167.66 168.19 0.0M
2022-03-22 167.96 170.29 167.48 169.90 0.0M
2022-03-18 164.60 167.78 163.58 167.25 0.0M
2022-03-17 162.18 164.67 161.61 164.51 0.0M
2022-03-16 159.09 162.70 159.09 161.90 0.0M
2022-03-15 157.86 159.05 157.10 158.64 0.0M
2022-03-14 158.83 158.93 156.45 157.60 0.0M
2022-03-11 159.77 160.20 157.83 158.63 0.0M
2022-03-10 159.43 160.31 158.03 159.13 0.0M
2022-03-09 157.60 160.97 157.48 160.58 0.0M
2022-03-08 153.79 156.33 151.96 154.86 0.0M
2022-03-07 159.43 159.44 153.30 153.60 0.0M
2022-03-04 161.86 161.89 159.03 160.25 0.0M
2022-03-03 164.32 165.30 162.78 163.43 0.0M
2022-03-02 162.29 165.16 161.85 164.56 0.0M
2022-03-01 164.23 165.23 161.72 162.46 0.0M
2022-02-28 164.47 165.32 161.93 164.93 0.0M
2022-02-25 161.09 165.08 161.04 164.76 0.0M
2022-02-24 159.19 160.48 156.82 160.17 0.0M
2022-02-23 167.61 167.61 163.18 163.72 0.0M
2022-02-22 165.03 166.72 164.35 166.62 0.0M
2022-02-21 165.93 166.23 164.08 164.94 0.0M
2022-02-18 166.22 166.80 165.14 165.69 0.0M
2022-02-17 166.91 167.45 165.53 165.93 0.0M
2022-02-16 165.41 167.99 165.15 167.15 0.0M
2022-02-15 163.25 165.89 163.25 165.16 0.0M
2022-02-14 164.94 164.94 161.51 162.71 0.0M
2022-02-11 164.15 166.70 163.63 164.11 0.0M
2022-02-10 164.31 165.20 162.99 163.12 0.0M
2022-02-09 162.69 164.33 162.64 164.19 0.0M
2022-02-08 159.65 161.99 159.13 161.85 0.0M
2022-02-04 158.40 159.57 157.27 158.99 0.0M
2022-02-03 159.99 160.79 158.86 159.17 0.0M
2022-02-02 160.55 161.28 159.68 160.92 0.0M
2022-02-01 159.75 160.57 158.99 160.37 0.0M
2022-01-31 155.46 159.22 155.41 158.38 0.0M
2022-01-28 153.57 154.83 152.22 154.41 0.0M
2022-01-27 154.48 155.92 153.01 153.45 0.0M
2022-01-26 155.22 156.54 153.88 154.12 0.0M
2022-01-25 153.89 155.34 150.96 154.78 0.0M
2022-01-24 157.04 157.04 150.33 154.77 0.0M
2022-01-21 159.62 159.85 157.24 157.81 0.0M
2022-01-20 160.51 161.09 158.98 159.41 0.0M
2022-01-19 161.69 161.85 159.61 159.81 0.0M
2022-01-18 163.82 163.82 161.30 161.53 0.0M
2022-01-17 163.36 164.86 163.36 164.39 0.0M
2022-01-14 163.20 163.68 162.31 163.53 0.0M
2022-01-13 163.80 164.19 162.77 163.04 0.0M
2022-01-12 161.71 163.97 161.37 163.91 0.0M
2022-01-11 160.37 161.52 159.74 161.00 0.0M
2022-01-10 160.24 160.65 159.39 160.46 0.0M
2022-01-07 160.45 161.11 159.87 160.96 0.0M
2022-01-06 159.20 160.22 158.82 159.66 0.0M
2022-01-05 161.00 161.77 158.59 158.97 0.0M
2022-01-04 160.30 161.92 159.65 160.13 0.0M
2022-01-03 161.19 162.25 160.24 160.49 0.0M