S

MXTR0
🏛️ メキシコ →
324.83
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
2023-12-29 322.21 322.58 319.92 320.28 0.0M
2023-12-28 322.77 324.48 320.13 320.67 0.0M
2023-12-27 321.35 324.09 321.03 322.93 0.0M
2023-12-26 320.22 322.90 320.22 321.00 0.0M
2023-12-25 321.11 322.44 319.05 319.82 0.0M
2023-12-22 321.11 322.44 319.05 319.82 0.0M
2023-12-21 315.48 319.98 315.48 319.87 0.0M
2023-12-20 318.56 319.88 313.38 314.14 0.0M
2023-12-19 318.11 322.17 317.05 318.81 0.0M
2023-12-18 313.45 318.37 311.46 317.24 0.0M
2023-12-15 314.05 316.25 312.36 314.16 0.0M
2023-12-14 300.92 314.66 300.92 313.87 0.0M
2023-12-13 296.48 303.04 295.01 301.81 0.0M
2023-12-11 295.30 296.58 294.44 296.03 0.0M
2023-12-08 296.48 297.18 294.40 296.33 0.0M
2023-12-07 296.43 297.87 293.91 295.19 0.0M
2023-12-06 298.06 299.88 297.00 297.58 0.0M
2023-12-05 293.55 296.21 290.30 295.73 0.0M
2023-12-04 294.40 296.41 291.91 293.50 0.0M
2023-12-01 294.96 296.45 293.18 296.15 0.0M
2023-11-30 286.67 293.59 285.46 292.91 0.0M
2023-11-29 287.78 290.07 287.78 288.91 0.0M
2023-11-28 287.97 290.43 287.88 289.10 0.0M
2023-11-27 290.57 290.69 287.52 288.13 0.0M
2023-11-24 288.99 290.38 287.85 289.59 0.0M
2023-11-23 286.31 288.25 286.25 287.84 0.0M
2023-11-22 285.04 287.17 285.04 285.79 0.0M
2023-11-21 286.32 286.47 282.77 285.37 0.0M
2023-11-17 282.83 285.27 282.83 284.63 0.0M
2023-11-16 283.51 283.65 281.60 282.82 0.0M
2023-11-15 280.06 283.64 280.06 283.43 0.0M
2023-11-14 273.91 280.82 273.91 280.60 0.0M
2023-11-13 270.27 272.57 269.21 270.52 0.0M
2023-11-10 268.04 270.99 267.27 270.85 0.0M
2023-11-09 273.55 274.01 267.12 267.91 0.0M
2023-11-08 274.29 276.03 272.72 273.16 0.0M
2023-11-07 276.66 277.15 273.49 274.74 0.0M
2023-11-06 272.62 278.45 272.62 275.71 0.0M
2023-11-03 272.87 279.31 272.10 273.92 0.0M
2023-11-01 255.17 261.75 255.11 261.31 0.0M
2023-10-31 254.68 255.58 252.45 254.33 0.0M
2023-10-30 254.38 257.04 253.83 254.79 0.0M
2023-10-27 256.35 257.86 252.86 253.13 0.0M
2023-10-26 251.68 255.22 251.22 254.37 0.0M
2023-10-25 248.78 252.31 248.56 251.76 0.0M
2023-10-24 250.93 251.92 248.72 250.48 0.0M
2023-10-23 249.50 251.89 245.92 250.98 0.0M
2023-10-20 251.42 252.02 249.32 249.98 0.0M
2023-10-19 254.53 255.53 251.69 251.78 0.0M
2023-10-18 260.02 260.26 254.53 255.77 0.0M
2023-10-17 260.70 264.22 260.50 261.66 0.0M
2023-10-16 259.70 264.10 259.65 263.83 0.0M
2023-10-13 263.39 263.57 258.03 258.37 0.0M
2023-10-12 267.65 267.65 260.06 262.06 0.0M
2023-10-11 267.89 269.60 266.18 267.38 0.0M
2023-10-10 259.43 266.96 259.43 266.55 0.0M
2023-10-09 257.92 258.45 253.39 257.58 0.0M
2023-10-06 255.12 260.33 251.28 259.07 0.0M
2023-10-05 263.67 263.67 251.83 256.27 0.0M
2023-10-04 264.91 266.51 261.30 266.02 0.0M
2023-10-03 270.18 271.22 264.15 264.15 0.0M
2023-10-02 273.60 273.89 268.37 271.50 0.0M
2023-09-29 280.28 280.60 274.00 274.57 0.0M
2023-09-28 275.98 278.53 274.79 277.72 0.0M
2023-09-27 276.46 277.18 273.48 275.74 0.0M
2023-09-26 279.97 280.48 276.95 277.37 0.0M
2023-09-25 284.07 284.43 279.95 280.65 0.0M
2023-09-22 288.22 289.23 286.37 286.61 0.0M
2023-09-21 290.33 290.33 286.55 287.14 0.0M
2023-09-20 290.49 294.75 290.33 291.99 0.0M
2023-09-19 286.87 290.38 286.33 289.82 0.0M
2023-09-18 286.39 286.75 283.56 286.31 0.0M
2023-09-15 289.40 289.40 285.63 286.86 0.0M
2023-09-14 286.31 289.65 285.79 288.53 0.0M
2023-09-13 287.66 288.20 285.63 286.29 0.0M
2023-09-12 286.50 287.67 285.43 286.78 0.0M
2023-09-11 285.11 288.31 285.11 287.91 0.0M
2023-09-08 285.15 285.15 282.39 283.77 0.0M
2023-09-07 286.93 286.93 283.05 283.28 0.0M
2023-09-06 285.74 287.03 283.73 284.76 0.0M
2023-09-05 291.99 292.42 286.97 287.46 0.0M
2023-09-04 293.94 294.55 292.63 293.10 0.0M
2023-09-01 296.20 298.09 293.49 294.47 0.0M
2023-08-31 306.83 307.06 294.87 295.49 0.0M
2023-08-30 305.37 307.52 305.06 306.54 0.0M
2023-08-29 299.53 305.03 299.01 304.79 0.0M
2023-08-28 300.29 303.41 300.18 300.54 0.0M
2023-08-25 298.21 301.29 296.61 299.79 0.0M
2023-08-24 298.91 300.75 297.02 297.92 0.0M
2023-08-23 294.89 300.23 294.66 299.86 0.0M
2023-08-22 293.90 294.07 291.95 293.61 0.0M
2023-08-21 293.11 293.11 290.05 291.88 0.0M
2023-08-18 292.17 293.58 290.05 292.43 0.0M
2023-08-17 296.89 296.98 291.14 292.06 0.0M
2023-08-16 295.41 297.83 295.21 295.96 0.0M
2023-08-15 293.60 296.31 291.84 295.08 0.0M
2023-08-14 294.30 295.15 291.67 294.61 0.0M
2023-08-11 296.26 298.06 294.92 295.46 0.0M
2023-08-10 298.57 300.23 295.58 295.59 0.0M
2023-08-09 293.92 297.15 292.85 297.06 0.0M
2023-08-08 294.07 294.33 290.46 293.81 0.0M
2023-08-07 295.30 296.97 294.23 296.49 0.0M
2023-08-04 291.12 296.03 290.77 295.22 0.0M
2023-08-03 286.95 288.20 284.12 287.68 0.0M
2023-08-02 297.91 297.91 291.01 291.29 0.0M
2023-08-01 303.51 304.36 297.96 298.20 0.0M
2023-07-31 304.80 306.16 304.01 304.11 0.0M
2023-07-28 303.75 306.91 303.42 305.48 0.0M
2023-07-27 301.77 303.33 299.77 300.75 0.0M
2023-07-26 295.85 300.18 295.00 299.86 0.0M
2023-07-25 294.86 295.93 294.08 294.73 0.0M
2023-07-24 294.86 296.52 292.59 295.42 0.0M
2023-07-21 294.59 295.91 292.60 293.81 0.0M
2023-07-20 298.32 298.83 294.59 294.99 0.0M
2023-07-19 300.82 302.47 297.96 299.40 0.0M
2023-07-18 299.32 301.62 298.42 300.87 0.0M
2023-07-17 297.99 299.33 295.54 299.12 0.0M
2023-07-14 300.57 300.58 298.32 299.81 0.0M
2023-07-13 297.76 302.66 297.56 301.06 0.0M
2023-07-12 297.87 299.15 297.25 297.63 0.0M
2023-07-11 291.73 294.52 289.16 294.10 0.0M
2023-07-10 292.17 292.68 290.90 291.90 0.0M
2023-07-07 288.78 293.32 288.45 291.34 0.0M
2023-07-06 292.93 292.96 284.49 287.96 0.0M
2023-07-05 294.08 295.23 293.04 294.97 0.0M
2023-07-04 295.76 297.10 292.92 293.33 0.0M
2023-07-03 289.88 295.15 289.73 294.85 0.0M
2023-06-30 290.85 290.85 287.86 289.11 0.0M
2023-06-29 289.75 290.74 288.80 289.75 0.0M
2023-06-28 292.37 292.58 288.45 289.89 0.0M
2023-06-27 290.10 292.47 289.59 292.14 0.0M
2023-06-26 289.02 289.67 288.26 288.95 0.0M
2023-06-23 290.21 290.21 287.12 288.41 0.0M
2023-06-22 293.23 293.35 289.72 290.02 0.0M
2023-06-21 294.57 294.74 292.04 294.05 0.0M
2023-06-20 298.61 299.09 293.95 294.18 0.0M
2023-06-19 297.82 299.47 297.82 298.95 0.0M
2023-06-16 299.65 300.28 298.08 298.96 0.0M
2023-06-15 298.49 300.76 298.07 299.98 0.0M
2023-06-14 297.18 299.86 296.83 299.57 0.0M
2023-06-13 294.34 296.29 293.20 296.05 0.0M
2023-06-12 294.75 294.86 292.41 293.72 0.0M
2023-06-09 292.19 294.84 292.19 294.47 0.0M
2023-06-08 290.43 291.71 288.15 291.03 0.0M
2023-06-07 290.74 292.06 289.39 290.17 0.0M
2023-06-06 283.46 289.91 283.46 289.81 0.0M
2023-06-05 282.63 284.45 282.09 283.66 0.0M
2023-06-02 281.17 284.68 280.82 281.65 0.0M
2023-06-01 279.36 280.72 278.91 279.26 0.0M
2023-05-31 279.49 280.85 275.53 277.96 0.0M
2023-05-30 285.12 285.16 277.98 280.07 0.0M
2023-05-29 284.36 285.24 283.51 284.56 0.0M
2023-05-26 279.03 283.12 277.77 282.94 0.0M
2023-05-25 276.40 277.10 274.19 276.71 0.0M
2023-05-24 278.61 278.61 275.08 276.29 0.0M
2023-05-23 277.24 277.89 273.85 274.61 0.0M
2023-05-22 281.19 283.69 277.24 277.80 0.0M
2023-05-19 288.83 290.14 283.85 284.28 0.0M
2023-05-18 288.01 288.94 285.99 288.63 0.0M
2023-05-17 289.38 290.88 287.55 289.21 0.0M
2023-05-16 291.17 293.93 290.97 291.15 0.0M
2023-05-15 288.05 292.43 287.35 292.13 0.0M
2023-05-12 288.19 289.23 286.19 287.96 0.0M
2023-05-11 288.78 289.22 285.48 288.28 0.0M
2023-05-10 287.10 290.43 287.03 290.03 0.0M
2023-05-09 282.64 285.64 282.12 285.47 0.0M
2023-05-08 284.01 285.01 282.25 283.02 0.0M
2023-05-05 281.37 284.23 280.94 284.15 0.0M
2023-05-04 280.87 282.03 278.47 279.53 0.0M
2023-05-03 280.15 282.23 279.19 280.16 0.0M
2023-05-02 280.28 280.28 276.75 279.64 0.0M
2023-04-28 276.04 280.41 276.01 279.95 0.0M
2023-04-27 271.83 275.65 271.83 275.35 0.0M
2023-04-26 272.64 273.95 270.16 271.38 0.0M
2023-04-25 277.16 277.16 272.00 272.81 0.0M
2023-04-24 274.29 277.06 273.73 276.97 0.0M
2023-04-21 275.92 275.92 272.25 274.32 0.0M
2023-04-20 273.58 276.76 273.48 275.42 0.0M
2023-04-19 273.47 275.08 272.75 274.00 0.0M
2023-04-18 276.92 277.56 273.53 274.28 0.0M
2023-04-17 275.02 277.40 273.66 277.04 0.0M
2023-04-14 275.24 275.97 272.53 275.40 0.0M
2023-04-13 272.95 276.94 272.90 276.29 0.0M
2023-04-12 274.21 275.86 271.42 272.97 0.0M
2023-04-11 271.10 273.50 271.04 272.39 0.0M
2023-04-10 266.81 271.96 266.71 271.32 0.0M
2023-04-05 272.23 272.24 265.55 265.85 0.0M
2023-04-04 271.84 274.22 270.07 273.40 0.0M
2023-04-03 272.55 272.73 269.18 270.73 0.0M
2023-03-31 273.09 274.90 272.03 272.53 0.0M
2023-03-30 269.68 273.19 268.76 272.13 0.0M
2023-03-29 265.66 270.03 265.66 269.37 0.0M
2023-03-28 261.81 265.69 261.49 264.60 0.0M
2023-03-27 260.24 261.86 260.12 261.05 0.0M
2023-03-24 255.50 259.28 253.87 258.88 0.0M
2023-03-23 256.34 259.28 254.48 256.18 0.0M
2023-03-22 257.12 259.14 254.24 254.72 0.0M
2023-03-21 253.38 255.94 252.21 255.59 0.0M
2023-03-17 253.38 254.22 248.27 249.80 0.0M
2023-03-16 248.59 254.81 246.78 253.86 0.0M
2023-03-15 252.90 253.35 248.29 249.52 0.0M
2023-03-14 255.92 260.13 255.92 257.63 0.0M
2023-03-13 253.02 256.78 251.37 252.72 0.0M
2023-03-10 262.03 263.09 258.36 259.00 0.0M
2023-03-09 270.37 270.82 264.15 264.46 0.0M
2023-03-08 269.33 270.13 268.41 269.63 0.0M
2023-03-07 271.73 271.81 266.73 267.04 0.0M
2023-03-06 272.34 273.29 270.80 272.04 0.0M
2023-03-03 267.08 273.69 267.02 273.26 0.0M
2023-03-02 265.88 266.80 263.07 265.94 0.0M
2023-03-01 261.93 267.40 261.72 266.36 0.0M
2023-02-28 262.46 262.71 259.92 261.26 0.0M
2023-02-27 260.15 262.06 259.51 261.53 0.0M
2023-02-24 260.18 260.53 258.12 259.73 0.0M
2023-02-23 262.17 263.41 259.92 261.94 0.0M
2023-02-22 261.88 263.78 260.55 261.41 0.0M
2023-02-21 266.50 266.93 259.47 260.72 0.0M
2023-02-20 265.39 266.03 265.02 265.92 0.0M
2023-02-17 263.77 266.42 262.40 266.18 0.0M
2023-02-16 261.28 265.21 259.76 264.20 0.0M
2023-02-15 258.39 261.94 257.16 261.81 0.0M
2023-02-14 261.77 264.05 259.47 260.63 0.0M
2023-02-13 258.09 262.75 258.09 262.50 0.0M
2023-02-10 260.17 260.28 255.54 258.33 0.0M
2023-02-09 259.99 261.50 257.49 259.04 0.0M
2023-02-08 260.45 261.65 255.32 258.22 0.0M
2023-02-07 262.21 262.71 258.00 261.24 0.0M
2023-02-03 263.35 264.96 262.24 264.12 0.0M
2023-02-02 272.65 273.54 265.92 266.87 0.0M
2023-02-01 266.72 271.73 265.63 271.21 0.0M
2023-01-31 265.01 265.96 263.23 265.32 0.0M
2023-01-30 266.15 266.23 264.23 264.75 0.0M
2023-01-27 268.41 269.24 266.01 266.58 0.0M
2023-01-26 264.69 267.98 264.69 267.81 0.0M
2023-01-25 264.87 265.91 263.40 265.42 0.0M
2023-01-24 262.28 265.84 262.28 265.21 0.0M
2023-01-23 260.14 264.93 260.14 262.88 0.0M
2023-01-20 257.36 260.91 256.09 260.11 0.0M
2023-01-19 256.27 258.06 254.11 256.29 0.0M
2023-01-18 260.76 261.72 256.68 257.03 0.0M
2023-01-17 260.15 260.15 257.93 259.29 0.0M
2023-01-16 257.57 260.87 257.57 260.12 0.0M
2023-01-13 256.74 259.74 256.54 258.38 0.0M
2023-01-12 255.63 258.57 255.43 257.55 0.0M
2023-01-11 249.98 256.10 249.98 254.87 0.0M
2023-01-10 249.38 251.09 248.84 249.93 0.0M
2023-01-09 246.03 249.86 245.97 249.28 0.0M
2023-01-06 240.91 247.55 240.09 246.52 0.0M
2023-01-05 235.97 240.96 235.74 239.39 0.0M
2023-01-04 231.53 237.12 231.33 236.23 0.0M
2023-01-03 230.75 231.75 229.65 230.59 0.0M
2023-01-02 228.05 230.57 227.88 230.25 0.0M