S

MXXLG
🏛️ メキシコ →
482.32
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
2021-12-31 441.75 444.57 441.04 443.66 37.1M
2021-12-30 438.66 442.87 438.19 442.37 69.0M
2021-12-29 442.25 444.11 437.37 438.27 39.9M
2021-12-28 442.44 445.79 441.55 442.38 64.6M
2021-12-27 440.11 443.42 437.29 442.84 46.4M
2021-12-24 437.84 440.57 437.38 440.09 3.3M
2021-12-23 436.76 440.46 436.46 438.29 62.8M
2021-12-22 434.93 437.07 433.24 436.68 79.2M
2021-12-21 433.08 435.41 429.89 434.45 105.3M
2021-12-20 436.02 436.02 427.65 430.59 82.5M
2021-12-17 426.27 437.26 426.09 436.58 397.1M
2021-12-16 425.60 431.35 424.53 427.08 105.7M
2021-12-15 424.90 426.22 421.30 424.64 117.7M
2021-12-14 418.19 427.58 417.19 425.85 181.8M
2021-12-13 424.78 424.84 416.56 418.32 195.3M
2021-12-10 424.67 425.18 422.19 424.76 88.6M
2021-12-09 422.57 425.02 420.81 424.43 111.5M
2021-12-08 421.92 423.37 420.19 422.55 113.3M
2021-12-07 420.42 422.86 418.51 421.88 126.1M
2021-12-06 419.82 421.80 418.60 419.92 91.4M
2021-12-03 421.80 426.56 419.28 419.89 137.9M
2021-12-02 416.03 422.93 414.66 422.75 114.3M
2021-12-01 415.16 421.78 415.09 415.82 167.6M
2021-11-30 412.26 414.97 408.41 413.68 390.3M
2021-11-29 410.89 414.59 409.15 413.77 148.7M
2021-11-26 418.42 418.42 407.21 410.58 111.1M
2021-11-25 421.97 422.40 419.19 419.56 43.7M
2021-11-24 424.57 425.48 420.68 422.02 138.1M
2021-11-23 417.90 424.78 417.90 424.18 94.1M
2021-11-22 422.24 422.82 417.76 418.51 92.1M
2021-11-19 420.62 422.37 419.49 421.79 103.0M
2021-11-18 423.24 424.28 418.92 421.65 111.5M
2021-11-17 424.33 424.33 420.16 422.69 97.2M
2021-11-16 425.83 427.02 422.35 424.25 154.7M
2021-11-12 427.97 429.71 424.80 425.91 119.9M
2021-11-11 427.72 428.47 426.10 427.75 124.3M
2021-11-10 431.39 431.39 426.24 427.03 108.7M
2021-11-09 432.85 433.43 428.16 431.04 147.8M
2021-11-08 430.77 436.08 430.75 432.96 157.6M
2021-11-05 429.51 433.04 428.41 430.61 178.6M
2021-11-04 429.66 430.65 424.90 429.34 129.9M
2021-11-03 428.81 430.85 427.21 429.99 147.6M
2021-11-01 426.80 430.58 426.80 428.81 70.3M
2021-10-29 423.99 427.25 422.87 426.23 119.3M
2021-10-28 428.53 428.53 423.90 424.48 126.9M
2021-10-27 432.49 432.67 428.13 428.62 94.0M
2021-10-26 430.94 432.93 429.55 432.58 117.8M
2021-10-25 428.62 430.75 426.79 428.84 100.3M
2021-10-22 428.56 431.36 427.49 428.59 112.8M
2021-10-21 431.99 432.10 425.87 428.96 121.6M
2021-10-20 433.08 436.05 431.92 432.63 102.7M
2021-10-19 436.77 437.17 432.45 433.75 104.0M
2021-10-18 437.87 438.11 435.18 436.77 107.8M
2021-10-15 433.70 437.68 433.70 437.41 145.9M
2021-10-14 430.37 433.75 430.14 432.76 143.8M
2021-10-13 429.92 430.51 426.39 429.24 154.4M
2021-10-12 429.95 431.49 428.58 429.13 97.2M
2021-10-11 423.95 429.55 423.95 428.36 84.8M
2021-10-08 422.53 426.83 421.98 424.03 99.0M
2021-10-07 424.70 428.33 422.05 422.33 181.1M
2021-10-06 423.82 424.39 419.85 423.65 108.1M
2021-10-05 423.11 424.73 422.40 424.33 114.7M
2021-10-04 424.48 427.95 421.77 422.71 77.4M
2021-10-01 427.97 427.97 422.75 424.43 106.4M
2021-09-30 426.78 428.43 424.46 428.12 162.2M
2021-09-29 424.66 427.72 422.81 425.94 138.3M
2021-09-28 429.76 429.76 423.68 424.06 129.2M
2021-09-27 425.46 430.39 424.86 429.69 108.9M
2021-09-24 428.26 428.68 424.85 425.31 87.2M
2021-09-23 427.92 429.97 427.44 428.82 145.9M
2021-09-22 424.28 429.87 423.96 427.86 115.4M
2021-09-21 422.04 424.73 420.78 423.72 120.9M
2021-09-20 425.87 425.87 419.40 420.92 125.1M
2021-09-17 434.21 434.21 425.85 426.27 471.7M
2021-09-15 431.32 434.69 431.27 434.19 136.7M
2021-09-14 427.70 432.24 426.23 431.63 142.5M
2021-09-13 428.05 432.44 427.13 427.69 86.8M
2021-09-10 427.66 429.98 427.48 427.75 73.1M
2021-09-09 426.59 427.19 424.38 426.67 110.3M
2021-09-08 430.36 430.36 425.98 426.58 108.4M
2021-09-07 435.14 435.14 429.60 431.12 85.9M
2021-09-06 430.90 435.58 430.37 435.00 15.5M
2021-09-03 434.20 434.24 430.19 430.90 79.6M
2021-09-02 434.88 435.54 432.14 433.34 95.4M
2021-09-01 445.91 445.91 434.43 435.07 122.0M
2021-08-31 439.34 445.76 439.27 445.16 273.3M
2021-08-30 437.70 439.99 435.12 439.01 90.2M
2021-08-27 439.12 439.12 436.07 437.66 95.1M
2021-08-26 437.37 438.39 434.54 437.29 124.8M
2021-08-25 436.24 438.20 434.67 437.98 94.0M
2021-08-24 434.84 437.66 433.82 434.39 109.8M
2021-08-23 430.00 436.94 430.00 435.18 86.6M
2021-08-20 428.52 431.27 426.34 429.85 104.3M
2021-08-19 433.77 433.77 424.60 427.25 124.1M
2021-08-18 432.24 436.18 430.26 435.41 154.5M
2021-08-17 430.19 432.64 428.59 432.12 171.1M
2021-08-16 429.98 431.21 428.08 430.10 69.0M
2021-08-13 427.71 431.38 427.04 431.04 91.1M
2021-08-12 429.35 429.35 426.90 427.26 94.6M
2021-08-11 428.02 429.95 427.16 429.51 100.9M
2021-08-10 426.71 429.33 425.70 427.35 83.5M
2021-08-09 427.06 427.89 425.43 426.10 90.5M
2021-08-06 426.05 429.46 426.05 427.38 80.6M
2021-08-05 428.23 429.85 425.48 427.05 88.4M
2021-08-04 430.46 430.46 425.70 427.89 104.1M
2021-08-03 423.74 431.18 422.85 430.76 147.8M
2021-08-02 424.50 427.89 423.28 423.80 94.9M
2021-07-30 430.02 430.02 422.61 423.38 158.2M
2021-07-29 429.13 432.97 428.30 431.23 134.8M
2021-07-28 424.85 429.01 424.07 428.73 92.2M
2021-07-27 424.61 425.51 421.94 424.55 111.6M
2021-07-26 419.38 426.65 419.38 424.39 80.3M
2021-07-23 419.61 420.15 417.42 418.90 40.7M
2021-07-22 417.98 419.71 415.57 418.74 67.1M
2021-07-21 410.60 418.32 410.60 417.66 68.8M
2021-07-20 410.46 413.08 409.31 410.45 76.9M
2021-07-19 416.48 416.48 405.16 409.46 108.9M
2021-07-16 418.73 418.83 414.98 418.10 81.4M
2021-07-15 411.60 420.57 411.60 419.21 102.6M
2021-07-14 411.13 411.42 408.68 410.68 135.4M
2021-07-13 414.15 414.58 408.35 409.87 69.4M
2021-07-12 412.68 414.01 410.89 413.57 51.5M
2021-07-09 410.30 414.36 410.30 412.89 62.9M
2021-07-08 413.18 413.18 409.10 410.71 87.0M
2021-07-07 416.06 416.95 413.33 415.35 89.5M
2021-07-06 419.74 419.74 411.89 415.35 94.0M
2021-07-05 416.80 419.79 416.80 419.25 13.8M
2021-07-02 418.25 418.25 416.20 416.70 66.1M
2021-07-01 417.62 419.95 416.32 418.52 85.4M
2021-06-30 418.71 419.65 416.36 418.14 124.9M
2021-06-29 418.01 419.71 416.68 418.76 126.0M
2021-06-28 419.13 420.00 415.50 418.11 62.9M
2021-06-25 418.35 420.14 417.81 418.97 94.2M
2021-06-24 416.42 419.83 414.19 418.81 135.1M
2021-06-23 415.52 418.03 414.42 414.96 114.6M
2021-06-22 415.93 416.36 412.16 415.28 73.8M
2021-06-21 415.71 416.54 413.88 415.18 65.3M
2021-06-18 413.77 417.56 411.45 415.70 332.1M
2021-06-17 418.96 420.79 412.54 414.50 145.5M
2021-06-16 421.66 421.66 417.39 418.73 111.5M
2021-06-15 422.78 422.78 420.39 421.55 108.4M
2021-06-14 424.79 424.79 421.72 422.07 55.9M
2021-06-11 423.02 425.95 421.91 424.78 69.8M
2021-06-10 422.76 424.19 420.44 421.62 77.2M
2021-06-09 422.55 422.95 420.60 422.39 63.8M
2021-06-08 427.08 427.08 421.14 422.78 120.9M
2021-06-07 420.53 430.00 420.53 427.37 134.0M
2021-06-04 421.61 422.29 418.19 420.27 90.6M
2021-06-03 421.66 422.75 418.35 421.52 117.7M
2021-06-02 423.54 426.10 421.46 422.03 128.8M
2021-06-01 425.17 426.21 422.70 423.32 124.3M
2021-05-31 417.11 426.54 416.46 424.60 44.6M
2021-05-28 414.12 417.65 411.17 417.41 96.8M
2021-05-27 408.86 413.99 408.67 412.84 430.4M
2021-05-26 407.12 410.11 407.00 408.02 112.5M
2021-05-25 411.11 411.58 405.69 406.12 86.8M
2021-05-24 414.60 414.69 410.40 411.17 57.1M
2021-05-21 415.70 415.75 410.53 414.41 69.9M
2021-05-20 412.22 415.61 408.65 415.00 250.9M
2021-05-19 412.53 412.53 407.34 410.55 116.7M
2021-05-18 412.17 416.38 412.17 414.68 104.9M
2021-05-17 408.84 411.36 407.63 411.08 77.7M
2021-05-14 406.30 410.51 406.30 408.85 73.7M
2021-05-13 406.40 408.66 405.17 406.24 99.3M
2021-05-12 414.52 414.52 404.96 405.28 101.6M
2021-05-11 412.86 414.42 409.45 414.04 93.3M
2021-05-10 411.24 417.41 411.24 415.16 97.6M
2021-05-07 408.45 411.85 407.64 410.80 95.7M
2021-05-06 404.44 408.28 403.25 407.70 163.3M
2021-05-05 401.67 405.29 401.67 402.43 97.5M
2021-05-04 402.53 403.07 399.06 401.48 112.6M
2021-05-03 399.39 403.13 399.39 402.47 78.8M
2021-04-30 402.80 404.85 397.10 397.74 204.4M
2021-04-29 403.77 407.62 403.24 405.01 146.9M
2021-04-28 403.53 404.79 400.67 400.97 95.6M
2021-04-27 405.34 408.00 402.84 403.37 119.5M
2021-04-26 406.25 407.53 403.43 404.00 93.8M
2021-04-23 404.63 406.11 402.78 405.39 125.0M
2021-04-22 403.46 405.02 401.69 404.54 134.0M
2021-04-21 399.42 404.11 399.28 402.68 109.3M
2021-04-20 395.60 400.22 394.54 399.96 117.2M
2021-04-19 402.00 402.20 395.14 395.51 96.6M
2021-04-16 401.37 403.86 400.82 402.09 98.6M
2021-04-15 398.23 402.78 398.14 401.53 118.1M
2021-04-14 396.85 398.81 394.43 398.62 108.0M
2021-04-13 394.01 394.25 391.68 393.97 135.2M
2021-04-12 395.04 397.16 392.83 394.01 88.0M
2021-04-09 400.04 400.71 395.06 395.47 111.3M
2021-04-08 397.34 401.17 396.36 400.18 118.6M
2021-04-07 395.48 399.22 394.30 397.74 137.6M
2021-04-06 402.31 402.31 398.71 399.14 77.9M
2021-04-05 396.62 403.29 395.77 402.59 92.8M
2021-03-31 398.34 398.58 392.39 394.31 209.3M
2021-03-30 396.34 399.56 394.54 399.17 116.7M
2021-03-29 394.53 397.00 391.81 396.65 130.7M
2021-03-26 393.78 394.94 387.67 394.15 125.4M
2021-03-25 385.73 391.09 384.16 390.59 153.1M
2021-03-24 386.47 388.54 384.93 387.24 119.4M
2021-03-23 390.64 390.64 385.14 385.63 114.1M
2021-03-22 389.19 392.96 388.14 389.79 101.5M
2021-03-19 391.59 392.56 387.68 388.42 524.4M
2021-03-18 395.76 396.34 392.52 392.84 90.0M
2021-03-17 400.54 400.92 394.14 394.62 109.7M
2021-03-16 399.57 401.20 395.06 400.58 166.9M
2021-03-12 398.45 401.97 397.81 399.64 125.9M
2021-03-11 398.35 401.85 398.02 399.33 113.6M
2021-03-10 395.51 398.74 393.89 398.12 117.0M
2021-03-09 394.99 396.94 393.28 394.97 155.8M
2021-03-08 387.26 396.05 386.65 394.29 167.9M
2021-03-05 386.25 389.77 383.97 386.98 155.9M
2021-03-04 387.72 389.53 383.44 383.98 170.8M
2021-03-03 382.93 388.69 381.68 387.92 163.5M
2021-03-02 373.49 382.53 373.49 381.18 127.3M
2021-03-01 372.94 376.82 371.64 373.52 100.5M
2021-02-26 369.77 372.71 367.50 371.41 291.9M
2021-02-25 379.07 382.85 368.95 369.74 204.4M
2021-02-24 378.35 380.12 375.93 377.62 140.6M
2021-02-23 375.08 381.12 371.68 378.38 149.5M
2021-02-22 376.58 377.93 373.99 376.28 154.4M
2021-02-19 372.45 376.60 372.17 375.28 126.3M
2021-02-18 374.70 374.70 370.31 370.93 207.7M
2021-02-17 372.91 376.49 372.11 375.50 148.6M
2021-02-16 370.67 374.77 370.67 373.09 91.6M
2021-02-15 370.00 370.53 368.52 369.15 12.0M
2021-02-12 368.05 370.12 366.67 369.76 81.1M
2021-02-11 373.59 376.22 367.06 367.98 115.0M
2021-02-10 377.48 377.98 372.59 373.06 110.2M
2021-02-09 368.63 376.64 368.54 375.98 117.7M
2021-02-08 368.48 370.18 366.73 368.22 92.6M
2021-02-05 369.62 372.04 367.47 367.93 77.4M
2021-02-04 367.58 370.58 366.58 369.07 166.4M
2021-02-03 366.85 368.48 363.71 367.10 234.0M
2021-02-02 359.93 371.64 359.93 366.07 168.5M
2021-01-29 367.78 368.28 357.37 357.89 314.2M
2021-01-28 369.14 370.93 365.57 368.65 146.6M
2021-01-27 373.06 373.06 366.38 368.00 200.5M
2021-01-26 375.75 375.86 370.82 375.14 174.3M
2021-01-25 374.07 377.12 367.78 376.31 133.4M
2021-01-22 373.73 373.88 368.19 372.78 119.7M
2021-01-21 378.83 379.46 373.66 374.15 151.0M
2021-01-20 382.70 382.70 375.67 377.08 151.2M
2021-01-19 389.51 389.99 380.28 380.68 168.2M
2021-01-18 382.96 389.28 382.96 388.67 34.7M
2021-01-15 383.88 384.02 381.23 383.04 115.6M
2021-01-14 380.94 385.08 378.84 383.69 143.7M
2021-01-13 381.31 381.54 377.43 380.16 117.6M
2021-01-12 383.99 385.35 379.47 380.32 122.9M
2021-01-11 384.65 385.00 380.64 383.55 131.9M
2021-01-08 381.75 387.11 381.51 385.27 288.3M
2021-01-07 378.97 382.17 377.72 381.44 163.3M
2021-01-06 373.49 382.04 373.07 376.79 170.8M
2021-01-05 369.64 371.65 367.58 371.30 117.7M
2021-01-04 363.91 373.51 363.91 369.20 65.1M