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
2024-12-31 229.24 231.14 228.44 230.43 0.0M
2024-12-30 234.92 234.95 229.92 230.15 0.0M
2024-12-27 236.29 240.67 235.28 235.76 0.0M
2024-12-26 238.17 239.29 237.64 237.98 0.0M
2024-12-24 238.62 239.38 237.59 237.69 0.0M
2024-12-23 240.08 240.87 235.68 237.82 0.0M
2024-12-20 237.52 242.52 237.31 241.36 0.0M
2024-12-19 238.26 241.47 235.42 235.97 0.0M
2024-12-18 244.29 245.18 237.92 238.59 0.0M
2024-12-17 245.02 245.56 243.43 243.89 0.0M
2024-12-16 248.62 248.63 245.34 245.75 0.0M
2024-12-13 247.66 249.83 246.96 249.24 0.0M
2024-12-11 248.27 249.80 246.75 249.08 0.0M
2024-12-10 251.58 251.58 247.51 248.54 0.0M
2024-12-09 247.63 251.95 247.56 251.29 0.0M
2024-12-06 248.32 249.21 245.78 247.09 0.0M
2024-12-05 245.19 249.34 245.03 248.23 0.0M
2024-12-04 243.20 245.74 242.28 244.49 0.0M
2024-12-03 241.99 243.97 241.38 243.00 0.0M
2024-12-02 237.65 241.98 237.04 241.05 0.0M
2024-11-29 238.08 241.79 236.63 239.03 0.0M
2024-11-28 237.18 238.73 236.90 237.54 0.0M
2024-11-27 232.36 234.68 231.04 234.15 0.0M
2024-11-26 235.69 236.25 231.41 232.28 0.0M
2024-11-25 239.54 241.68 238.80 239.30 0.0M
2024-11-22 235.29 237.75 235.29 237.16 0.0M
2024-11-21 237.11 238.99 236.26 236.43 0.0M
2024-11-20 239.91 240.13 237.07 237.85 0.0M
2024-11-19 241.16 244.46 240.27 241.59 0.0M
2024-11-15 237.88 240.54 237.82 239.53 0.0M
2024-11-14 237.56 239.74 236.86 238.99 0.0M
2024-11-13 239.32 239.80 236.86 238.38 0.0M
2024-11-12 241.94 242.06 237.22 237.61 0.0M
2024-11-11 243.58 243.77 240.22 242.21 0.0M
2024-11-08 249.64 249.64 243.31 246.61 0.0M
2024-11-07 249.71 254.22 248.71 251.97 0.0M
2024-11-06 235.86 246.47 229.91 245.13 0.0M
2024-11-05 242.89 243.49 237.11 242.71 0.0M
2024-11-04 243.21 246.91 242.31 242.95 0.0M
2024-11-01 245.46 246.83 240.47 240.63 0.0M
2024-10-31 243.97 245.06 243.15 244.98 0.0M
2024-10-30 243.64 245.35 242.48 242.96 0.0M
2024-10-29 246.84 248.01 244.80 245.07 0.0M
2024-10-28 246.89 247.92 246.08 246.85 0.0M
2024-10-25 249.17 250.46 247.09 247.41 0.0M
2024-10-24 248.91 250.70 247.19 248.26 0.0M
2024-10-23 249.36 249.87 247.04 249.62 0.0M
2024-10-22 254.20 254.20 248.36 250.03 0.0M
2024-10-21 253.81 254.12 250.38 252.26 0.0M
2024-10-18 255.49 256.93 254.76 255.33 0.0M
2024-10-17 250.48 253.45 249.88 252.93 0.0M
2024-10-16 250.77 253.02 250.45 251.50 0.0M
2024-10-15 254.89 255.44 252.22 253.62 0.0M
2024-10-14 259.45 259.76 256.96 257.29 0.0M
2024-10-11 258.42 260.60 257.14 260.19 0.0M
2024-10-10 255.46 258.14 254.60 257.50 0.0M
2024-10-09 257.47 259.28 255.61 255.81 0.0M
2024-10-08 259.79 260.43 256.24 257.77 0.0M
2024-10-07 260.63 263.99 258.46 259.28 0.0M
2024-10-04 259.52 265.82 258.97 262.77 0.0M
2024-10-03 256.26 256.94 253.41 256.58 0.0M
2024-10-02 257.45 260.71 255.06 257.90 0.0M
2024-09-30 257.94 257.94 253.48 254.91 0.0M
2024-09-27 260.75 261.98 255.50 256.08 0.0M
2024-09-26 259.39 264.90 259.31 260.38 0.0M
2024-09-25 263.02 263.73 257.79 258.76 0.0M
2024-09-24 258.62 264.94 258.62 264.66 0.0M
2024-09-23 256.44 257.76 255.78 257.26 0.0M
2024-09-20 260.27 260.27 255.60 256.33 0.0M
2024-09-19 258.98 261.10 257.51 260.97 0.0M
2024-09-18 259.31 261.43 257.83 259.04 0.0M
2024-09-17 254.49 260.11 254.49 259.51 0.0M
2024-09-13 254.42 257.66 254.04 256.46 0.0M
2024-09-12 245.96 253.65 245.96 253.51 0.0M
2024-09-11 244.15 247.39 242.50 246.21 0.0M
2024-09-10 240.08 241.54 238.50 241.07 0.0M
2024-09-09 242.45 245.40 242.08 242.37 0.0M
2024-09-06 245.85 246.95 239.49 240.98 0.0M
2024-09-05 244.28 246.63 243.62 244.34 0.0M
2024-09-04 246.04 249.61 245.01 245.23 0.0M
2024-09-03 248.97 249.15 243.46 245.08 0.0M
2024-09-02 249.66 251.21 248.48 250.18 0.0M
2024-08-30 258.34 259.12 256.98 257.51 0.0M
2024-08-29 256.16 258.27 254.62 257.00 0.0M
2024-08-28 259.66 262.43 256.51 257.76 0.0M
2024-08-27 261.79 262.30 256.31 256.47 0.0M
2024-08-26 267.67 268.63 263.19 264.17 0.0M
2024-08-23 266.46 271.79 266.46 269.90 0.0M
2024-08-22 266.32 268.16 263.35 263.71 0.0M
2024-08-21 272.11 272.64 267.16 268.02 0.0M
2024-08-20 277.25 279.08 273.16 274.07 0.0M
2024-08-19 277.24 279.93 277.07 279.05 0.0M
2024-08-16 280.07 281.22 278.43 279.64 0.0M
2024-08-15 276.61 280.19 276.61 280.02 0.0M
2024-08-14 273.41 275.52 273.03 275.17 0.0M
2024-08-13 268.46 272.40 268.46 271.92 0.0M
2024-08-12 271.32 271.73 266.80 267.11 0.0M
2024-08-09 270.02 271.68 269.07 271.33 0.0M
2024-08-08 264.48 269.78 264.01 268.45 0.0M
2024-08-07 262.51 266.38 260.84 262.30 0.0M
2024-08-06 257.33 260.86 257.06 258.58 0.0M
2024-08-05 255.92 261.08 252.57 257.90 0.0M
2024-08-02 267.45 267.45 262.25 263.57 0.0M
2024-08-01 278.15 278.87 268.76 269.99 0.0M
2024-07-31 270.23 278.18 270.23 276.92 0.0M
2024-07-30 270.90 272.69 268.64 269.29 0.0M
2024-07-29 275.82 277.11 270.63 272.16 0.0M
2024-07-26 278.09 279.50 275.17 276.92 0.0M
2024-07-25 280.85 281.78 276.55 277.41 0.0M
2024-07-24 283.55 284.53 279.45 280.44 0.0M
2024-07-23 289.98 291.07 285.55 286.15 0.0M
2024-07-22 289.88 295.00 289.80 292.69 0.0M
2024-07-19 288.57 290.18 285.98 288.35 0.0M
2024-07-18 293.25 293.85 285.58 286.51 0.0M
2024-07-17 296.21 297.11 293.12 294.56 0.0M
2024-07-16 297.34 299.21 296.26 298.86 0.0M
2024-07-15 298.21 298.96 295.12 296.02 0.0M
2024-07-12 296.41 302.06 295.77 301.72 0.0M
2024-07-11 294.99 296.33 293.36 295.30 0.0M
2024-07-10 290.85 295.20 290.12 294.81 0.0M
2024-07-09 286.92 289.61 286.91 288.82 0.0M
2024-07-08 281.74 287.32 281.70 286.76 0.0M
2024-07-05 284.64 284.64 280.88 281.36 0.0M
2024-07-04 284.53 285.33 283.59 284.08 0.0M
2024-07-03 278.34 284.90 278.34 282.88 0.0M
2024-07-02 281.21 283.19 276.07 276.93 0.0M
2024-07-01 279.80 282.35 278.31 281.05 0.0M
2024-06-28 281.20 282.05 278.84 280.85 0.0M
2024-06-27 278.75 280.61 277.06 279.37 0.0M
2024-06-26 280.94 282.74 277.07 279.20 0.0M
2024-06-25 285.50 285.70 278.09 283.04 0.0M
2024-06-24 285.70 288.51 285.27 286.32 0.0M
2024-06-21 284.84 286.15 282.36 284.62 0.0M
2024-06-20 282.34 283.50 279.70 282.61 0.0M
2024-06-19 281.72 282.68 281.21 281.78 0.0M
2024-06-18 278.16 283.92 278.05 282.26 0.0M
2024-06-17 275.34 276.45 273.95 275.56 0.0M
2024-06-14 275.98 278.67 275.15 277.31 0.0M
2024-06-13 279.17 280.57 276.14 278.49 0.0M
2024-06-12 279.91 281.92 275.88 277.24 0.0M
2024-06-11 285.56 286.76 281.88 282.16 0.0M
2024-06-10 280.30 286.81 280.30 286.81 0.0M
2024-06-07 299.75 300.67 282.30 283.52 0.0M
2024-06-06 303.83 312.35 295.91 297.85 0.0M
2024-06-05 297.40 305.38 297.14 304.92 0.0M
2024-06-04 285.50 295.67 285.50 293.34 0.0M
2024-06-03 308.70 309.63 283.78 286.67 0.0M
2024-05-31 320.84 320.84 315.21 318.21 0.0M
2024-05-30 318.54 322.51 315.50 319.83 0.0M
2024-05-29 316.76 320.12 312.07 318.04 0.0M
2024-05-28 322.87 322.87 318.38 318.68 0.0M
2024-05-27 322.86 323.64 320.71 322.49 0.0M
2024-05-24 325.01 325.01 321.94 322.29 0.0M
2024-05-23 328.76 329.15 324.21 325.29 0.0M
2024-05-22 328.24 330.58 327.30 328.77 0.0M
2024-05-21 334.73 334.73 328.21 328.93 0.0M
2024-05-20 334.45 335.77 333.68 334.56 0.0M
2024-05-17 333.77 335.88 333.52 334.56 0.0M
2024-05-16 332.13 335.00 331.94 332.89 0.0M
2024-05-15 329.63 337.68 329.63 333.12 0.0M
2024-05-14 331.61 331.98 327.31 328.09 0.0M
2024-05-13 333.35 335.78 331.25 331.53 0.0M
2024-05-10 334.49 335.03 332.14 332.53 0.0M
2024-05-09 327.76 333.98 326.46 333.46 0.0M
2024-05-08 326.13 328.53 324.59 327.52 0.0M
2024-05-07 329.68 330.05 326.56 327.55 0.0M
2024-05-06 327.23 329.46 326.53 328.46 0.0M
2024-05-03 325.43 328.22 321.10 325.72 0.0M
2024-05-02 323.63 325.70 322.42 322.75 0.0M
2024-04-30 327.44 327.91 318.61 319.38 0.0M
2024-04-29 326.68 328.29 325.65 328.26 0.0M
2024-04-26 320.96 326.15 320.41 325.28 0.0M
2024-04-25 315.60 320.82 313.06 320.22 0.0M
2024-04-24 320.94 321.35 317.42 319.12 0.0M
2024-04-23 318.54 323.21 318.12 322.38 0.0M
2024-04-22 311.77 318.14 311.32 317.64 0.0M
2024-04-19 312.25 314.44 310.27 314.28 0.0M
2024-04-18 315.65 316.61 313.09 315.09 0.0M
2024-04-17 318.54 319.92 314.67 315.42 0.0M
2024-04-16 318.74 319.23 314.28 315.74 0.0M
2024-04-15 330.17 330.31 322.61 322.94 0.0M
2024-04-12 331.11 331.87 328.33 329.36 0.0M
2024-04-11 334.79 335.56 331.02 334.49 0.0M
2024-04-10 340.05 340.05 331.99 334.17 0.0M
2024-04-09 345.12 346.84 339.96 340.90 0.0M
2024-04-08 343.85 345.32 343.14 345.12 0.0M
2024-04-05 340.59 343.46 340.12 342.53 0.0M
2024-04-04 338.07 341.76 337.86 338.36 0.0M
2024-04-03 336.67 340.94 335.79 337.80 0.0M
2024-04-02 336.72 338.05 335.36 337.44 0.0M
2024-04-01 336.21 336.92 333.80 336.80 0.0M
2024-03-27 333.50 337.00 331.90 335.57 0.0M
2024-03-26 328.38 333.28 327.74 332.16 0.0M
2024-03-25 326.66 329.82 326.41 328.33 0.0M
2024-03-22 326.18 327.10 325.29 326.36 0.0M
2024-03-21 326.44 328.44 324.91 326.41 0.0M
2024-03-20 320.57 329.00 319.62 327.42 0.0M
2024-03-19 321.51 322.80 320.38 321.10 0.0M
2024-03-15 325.01 327.74 324.30 325.89 0.0M
2024-03-14 324.19 327.44 323.90 325.41 0.0M
2024-03-13 318.45 324.83 318.44 324.37 0.0M
2024-03-12 317.97 318.51 315.75 317.79 0.0M
2024-03-11 317.99 320.18 316.39 318.65 0.0M
2024-03-08 318.21 319.90 316.95 318.10 0.0M
2024-03-07 317.30 318.82 316.20 316.74 0.0M
2024-03-06 318.75 321.08 317.47 317.64 0.0M
2024-03-05 315.34 317.68 314.32 317.06 0.0M
2024-03-04 315.04 316.77 314.83 315.20 0.0M
2024-03-01 313.09 316.54 311.47 314.79 0.0M
2024-02-29 310.74 314.20 309.34 312.69 0.0M
2024-02-28 315.79 315.88 308.66 310.38 0.0M
2024-02-27 316.55 318.14 315.39 316.10 0.0M
2024-02-26 318.12 318.12 315.60 316.21 0.0M
2024-02-23 317.16 318.54 314.89 317.86 0.0M
2024-02-22 316.08 317.76 314.30 316.84 0.0M
2024-02-21 318.54 318.62 316.34 317.36 0.0M
2024-02-20 319.93 321.77 317.64 318.20 0.0M
2024-02-19 317.67 320.38 316.03 320.01 0.0M
2024-02-16 316.79 319.30 316.30 317.76 0.0M
2024-02-15 315.49 318.41 315.49 317.41 0.0M
2024-02-14 314.18 316.53 313.74 315.26 0.0M
2024-02-13 315.09 315.84 311.77 312.86 0.0M
2024-02-12 316.52 320.52 316.29 317.53 0.0M
2024-02-09 319.37 319.63 316.41 316.54 0.0M
2024-02-08 324.29 324.29 317.86 318.49 0.0M
2024-02-07 323.60 326.10 323.22 324.41 0.0M
2024-02-06 320.69 325.41 318.43 323.79 0.0M
2024-02-02 318.34 319.62 316.26 319.51 0.0M
2024-02-01 316.02 321.73 316.02 319.14 0.0M
2024-01-31 316.68 319.53 314.80 315.86 0.0M
2024-01-30 314.35 317.04 312.09 316.36 0.0M
2024-01-29 313.30 315.06 311.64 314.08 0.0M
2024-01-26 309.49 316.07 309.26 314.02 0.0M
2024-01-25 304.70 309.06 301.29 308.60 0.0M
2024-01-24 304.99 307.36 303.49 304.47 0.0M
2024-01-23 299.79 302.50 298.89 302.03 0.0M
2024-01-22 306.14 306.79 300.46 301.49 0.0M
2024-01-19 301.30 306.52 300.67 306.40 0.0M
2024-01-18 299.21 300.90 297.53 300.86 0.0M
2024-01-17 299.60 299.60 295.50 299.49 0.0M
2024-01-16 307.30 307.67 301.73 301.96 0.0M
2024-01-15 311.07 311.40 310.34 310.73 0.0M
2024-01-12 310.99 313.36 310.98 311.29 0.0M
2024-01-11 307.86 310.71 306.98 310.55 0.0M
2024-01-10 308.19 309.17 306.00 307.79 0.0M
2024-01-09 315.91 315.91 308.18 308.37 0.0M
2024-01-08 316.32 317.75 315.29 316.91 0.0M
2024-01-05 310.30 316.47 309.89 316.36 0.0M
2024-01-04 310.71 311.68 307.29 308.58 0.0M
2024-01-03 317.22 317.23 311.04 311.37 0.0M
2024-01-02 319.30 320.06 314.80 317.49 0.0M