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
2022-12-30 410.99 412.01 401.76 402.41 63.3M
2022-12-29 413.24 416.98 410.68 410.72 25.8M
2022-12-28 419.07 419.57 412.52 412.84 37.5M
2022-12-27 417.81 422.35 417.34 419.14 30.8M
2022-12-26 419.75 421.50 416.76 417.35 3.1M
2022-12-23 416.87 421.65 415.05 420.12 35.3M
2022-12-22 420.10 420.53 413.32 417.11 40.8M
2022-12-21 417.66 422.77 416.46 419.83 50.8M
2022-12-20 415.86 419.61 415.86 417.52 50.0M
2022-12-19 413.16 416.55 411.87 415.63 56.6M
2022-12-16 409.76 413.31 408.53 412.93 298.8M
2022-12-15 415.15 415.17 409.20 409.83 231.6M
2022-12-14 418.54 419.00 413.74 415.84 136.4M
2022-12-13 421.63 424.97 416.94 417.57 215.7M
2022-12-09 425.48 425.48 419.42 419.92 96.3M
2022-12-08 421.73 426.20 421.73 424.35 89.5M
2022-12-07 424.85 427.01 421.44 421.99 94.1M
2022-12-06 421.56 428.51 420.07 424.61 105.3M
2022-12-05 425.41 426.44 421.84 422.54 74.3M
2022-12-02 427.83 429.45 424.55 425.46 108.7M
2022-12-01 431.11 432.15 424.95 428.25 135.9M
2022-11-30 419.27 432.29 418.86 431.64 531.8M
2022-11-29 426.30 428.05 418.52 418.93 128.6M
2022-11-28 432.17 436.41 426.42 426.80 101.6M
2022-11-25 434.92 434.92 428.94 432.53 55.4M
2022-11-24 435.34 437.47 432.54 435.07 17.0M
2022-11-23 432.94 437.79 432.94 435.38 119.9M
2022-11-22 431.98 439.04 431.59 433.59 171.4M
2022-11-18 431.25 435.93 429.77 431.89 240.8M
2022-11-17 429.51 431.52 427.52 430.25 113.2M
2022-11-16 430.91 432.29 429.53 430.98 146.7M
2022-11-15 435.72 439.42 429.71 432.35 115.2M
2022-11-14 435.28 436.14 432.24 434.04 141.1M
2022-11-11 428.60 437.27 428.60 435.72 151.1M
2022-11-10 427.45 432.77 427.45 428.05 140.1M
2022-11-09 426.46 429.99 422.21 423.79 152.9M
2022-11-08 425.11 428.61 423.41 427.08 167.1M
2022-11-07 429.38 432.84 422.84 424.95 142.6M
2022-11-04 422.78 430.46 422.78 429.37 106.5M
2022-11-03 424.33 424.33 413.49 419.70 202.3M
2022-11-01 418.41 427.01 418.41 426.58 141.9M
2022-10-31 411.07 418.62 408.75 417.82 151.3M
2022-10-28 407.75 411.10 404.20 410.68 86.8M
2022-10-27 411.21 411.21 406.18 407.50 182.3M
2022-10-26 405.11 412.33 404.04 411.66 261.9M
2022-10-25 396.99 406.06 395.72 405.65 220.0M
2022-10-24 391.39 399.04 391.11 397.53 160.0M
2022-10-21 384.46 391.86 384.23 391.61 155.5M
2022-10-20 385.65 386.59 381.92 384.17 203.7M
2022-10-19 386.03 387.22 383.87 384.82 155.3M
2022-10-18 387.02 389.61 384.37 385.99 186.7M
2022-10-17 380.60 387.36 380.57 385.36 150.1M
2022-10-14 382.14 383.97 378.13 378.64 135.3M
2022-10-13 378.15 384.10 374.83 381.28 176.3M
2022-10-12 381.03 384.20 378.74 380.05 152.6M
2022-10-11 378.08 385.34 374.72 381.23 144.8M
2022-10-10 381.38 384.64 377.80 378.47 77.6M
2022-10-07 385.15 385.15 380.70 381.68 124.7M
2022-10-06 382.63 389.44 382.17 386.44 141.2M
2022-10-05 383.15 383.15 380.21 382.58 127.0M
2022-10-04 380.46 384.87 379.95 384.14 118.7M
2022-10-03 373.11 379.50 371.89 379.01 158.2M
2022-09-30 376.10 377.92 371.32 371.70 155.1M
2022-09-29 377.68 380.97 372.95 376.18 112.5M
2022-09-28 375.84 382.28 373.76 379.34 149.8M
2022-09-27 374.14 378.61 373.49 375.57 97.2M
2022-09-26 378.35 379.42 372.81 373.44 98.7M
2022-09-23 384.42 384.42 375.66 378.19 118.7M
2022-09-22 390.17 390.17 383.47 385.96 110.5M
2022-09-21 391.05 394.48 389.61 390.62 159.5M
2022-09-20 390.16 392.62 386.90 390.70 178.2M
2022-09-19 387.58 388.86 382.49 388.24 151.2M
2022-09-15 388.43 391.05 386.12 387.69 658.0M
2022-09-14 391.69 392.90 387.94 388.29 134.4M
2022-09-13 396.84 398.22 390.77 391.38 146.6M
2022-09-12 393.85 399.80 393.41 398.76 92.7M
2022-09-09 388.12 393.03 388.01 392.65 73.1M
2022-09-08 386.28 387.68 383.02 386.88 95.9M
2022-09-07 382.74 385.90 380.36 384.94 120.3M
2022-09-06 384.30 385.39 381.17 383.07 97.1M
2022-09-05 383.30 384.18 380.32 383.69 12.3M
2022-09-02 382.01 385.94 379.91 383.07 101.4M
2022-09-01 372.31 381.19 369.77 378.44 135.5M
2022-08-31 381.55 383.09 372.37 372.93 440.2M
2022-08-30 384.98 385.62 379.47 381.71 95.3M
2022-08-29 391.69 391.69 384.15 384.75 190.6M
2022-08-26 396.73 397.74 390.80 393.07 57.5M
2022-08-25 395.23 398.46 394.21 397.54 73.0M
2022-08-24 399.84 401.39 394.40 394.97 77.1M
2022-08-23 401.28 401.86 397.90 400.17 109.5M
2022-08-22 403.65 404.95 399.37 400.89 93.7M
2022-08-19 406.78 406.92 404.21 404.76 68.7M
2022-08-18 408.39 408.39 404.15 407.30 76.5M
2022-08-17 407.58 408.35 405.24 407.83 97.9M
2022-08-16 406.73 409.32 405.00 407.75 116.9M
2022-08-15 408.21 408.78 406.47 406.73 61.4M
2022-08-12 406.09 409.34 405.11 409.00 93.3M
2022-08-11 400.41 405.57 398.98 405.03 152.8M
2022-08-10 394.60 403.58 394.60 399.69 144.9M
2022-08-09 392.89 394.50 391.99 393.36 111.3M
2022-08-08 388.97 394.87 388.97 394.41 127.3M
2022-08-05 387.10 390.25 384.58 388.38 104.5M
2022-08-04 390.71 397.07 385.98 389.32 145.9M
2022-08-03 388.51 390.85 386.55 390.01 138.1M
2022-08-02 390.60 391.14 385.37 387.68 135.8M
2022-08-01 396.64 398.53 390.33 390.80 111.0M
2022-07-29 397.03 399.68 396.58 397.12 186.9M
2022-07-28 386.89 397.85 386.89 397.35 117.3M
2022-07-27 387.52 387.95 381.81 386.84 139.7M
2022-07-26 390.97 391.00 385.17 386.56 118.2M
2022-07-25 391.19 394.32 390.16 391.00 77.2M
2022-07-22 392.27 393.92 390.28 391.32 82.4M
2022-07-21 388.99 392.16 385.67 391.62 86.2M
2022-07-20 390.08 391.10 386.49 388.33 80.8M
2022-07-19 389.23 391.44 386.46 390.40 99.2M
2022-07-18 390.73 392.76 386.90 387.44 66.4M
2022-07-15 386.60 390.00 385.73 389.64 65.9M
2022-07-14 391.19 391.29 384.54 385.97 122.5M
2022-07-13 391.97 394.43 387.00 392.41 158.8M
2022-07-12 390.13 394.55 390.13 393.85 122.0M
2022-07-11 392.07 392.60 389.53 390.75 65.9M
2022-07-08 388.98 393.08 386.65 392.66 89.0M
2022-07-07 394.68 396.82 389.94 390.41 167.9M
2022-07-06 391.96 394.08 389.99 393.72 104.5M
2022-07-05 394.80 394.80 385.42 391.31 107.1M
2022-07-04 392.37 400.39 392.21 395.28 29.9M
2022-07-01 390.55 393.14 387.16 392.44 73.5M
2022-06-30 392.85 393.88 386.77 390.59 183.3M
2022-06-29 397.23 398.35 392.83 394.20 136.4M
2022-06-28 396.34 399.38 393.29 397.07 142.9M
2022-06-27 390.93 396.14 390.09 395.54 89.3M
2022-06-24 381.07 391.47 378.33 390.68 142.4M
2022-06-23 384.27 384.61 380.33 381.22 120.7M
2022-06-22 390.47 390.51 383.48 383.96 114.8M
2022-06-21 389.96 394.82 388.98 392.56 114.0M
2022-06-20 390.78 391.37 388.65 390.00 29.5M
2022-06-17 387.91 391.98 385.94 390.82 614.8M
2022-06-16 389.95 389.95 384.00 386.72 169.1M
2022-06-15 392.63 393.46 390.18 391.06 146.3M
2022-06-14 395.43 395.43 389.84 390.60 138.9M
2022-06-13 392.43 396.64 387.65 394.36 205.3M
2022-06-10 398.38 398.38 392.18 393.14 106.3M
2022-06-09 404.18 405.79 399.18 399.66 125.3M
2022-06-08 407.82 408.38 402.40 403.76 131.3M
2022-06-07 405.57 408.34 401.50 408.03 111.6M
2022-06-06 413.29 415.94 406.96 406.96 95.3M
2022-06-03 415.03 415.13 411.05 412.80 126.2M
2022-06-02 420.67 420.67 413.04 415.86 160.2M
2022-06-01 422.30 422.94 418.44 420.39 141.0M
2022-05-31 424.42 425.84 417.56 422.44 1,133.9M
2022-05-30 427.59 431.06 423.14 425.22 66.6M
2022-05-27 424.85 428.88 422.72 427.78 136.5M
2022-05-26 424.48 425.55 424.20 424.81 153.3M
2022-05-25 414.51 423.09 414.51 419.80 242.2M
2022-05-24 413.21 415.23 410.29 414.95 190.7M
2022-05-23 417.90 420.30 414.63 415.00 110.6M
2022-05-20 415.71 418.93 414.72 416.98 160.7M
2022-05-19 404.48 416.35 403.13 413.70 197.7M
2022-05-18 413.66 413.66 402.30 405.92 261.9M
2022-05-17 410.62 416.11 410.26 414.40 167.1M
2022-05-16 400.88 410.76 399.41 408.78 150.2M
2022-05-13 400.67 401.96 397.42 400.70 181.3M
2022-05-12 396.01 401.98 393.20 398.94 205.4M
2022-05-11 396.82 401.55 396.43 397.62 178.7M
2022-05-10 397.78 400.18 396.06 397.13 215.5M
2022-05-09 399.39 400.09 393.92 396.90 128.8M
2022-05-06 408.83 408.83 399.62 400.76 135.7M
2022-05-05 415.73 415.73 407.59 409.42 163.1M
2022-05-04 414.93 418.51 410.23 417.42 116.5M
2022-05-03 421.53 421.53 414.28 415.19 126.1M
2022-05-02 417.16 421.63 415.04 421.33 102.3M
2022-04-29 425.14 428.15 416.03 417.05 173.6M
2022-04-28 428.80 428.80 417.73 426.19 193.0M
2022-04-27 427.13 428.35 423.53 424.52 123.2M
2022-04-26 428.61 429.33 424.01 426.00 147.7M
2022-04-25 433.07 433.07 426.28 428.17 154.9M
2022-04-22 434.36 437.31 431.81 433.20 122.9M
2022-04-21 441.69 445.14 432.83 434.38 124.5M
2022-04-20 447.96 448.06 439.98 440.49 154.6M
2022-04-19 442.68 448.36 442.22 447.51 123.0M
2022-04-18 441.72 445.01 441.20 441.99 83.1M
2022-04-13 439.88 444.02 437.44 441.72 81.7M
2022-04-12 446.58 447.88 438.04 439.45 154.0M
2022-04-11 446.55 446.55 443.16 445.30 95.0M
2022-04-08 452.09 452.09 445.57 446.65 93.7M
2022-04-07 453.28 454.46 451.04 451.74 200.5M
2022-04-06 454.57 456.56 452.06 452.72 156.2M
2022-04-05 461.43 461.43 453.10 454.42 154.5M
2022-04-04 464.75 466.22 461.35 462.26 86.9M
2022-04-01 464.85 467.91 461.85 464.75 152.5M
2022-03-31 459.25 466.37 459.25 464.93 185.7M
2022-03-30 463.23 463.23 456.55 459.26 171.5M
2022-03-29 457.83 464.18 457.83 462.85 193.7M
2022-03-28 456.82 459.40 455.44 458.69 98.0M
2022-03-25 460.13 460.13 453.35 456.81 112.0M
2022-03-24 454.96 460.63 453.54 460.08 126.5M
2022-03-23 458.09 459.34 453.57 454.57 113.8M
2022-03-22 458.42 460.88 455.77 458.74 181.7M
2022-03-18 448.84 461.14 443.74 458.41 624.7M
2022-03-17 440.34 449.29 438.83 448.49 143.6M
2022-03-16 436.41 444.37 436.41 440.13 198.3M
2022-03-15 433.96 437.28 431.49 436.34 277.9M
2022-03-14 438.55 438.91 431.18 434.90 203.6M
2022-03-11 439.43 442.50 437.34 438.55 111.0M
2022-03-10 442.60 444.58 437.82 438.49 152.7M
2022-03-09 438.32 445.29 438.32 443.49 190.1M
2022-03-08 430.52 441.36 428.51 439.24 220.7M
2022-03-07 437.68 437.68 425.53 429.69 189.9M
2022-03-04 439.01 439.17 433.11 437.38 189.6M
2022-03-03 437.57 443.68 436.68 439.74 176.9M
2022-03-02 437.12 439.29 434.92 437.41 157.3M
2022-03-01 438.63 442.47 433.28 435.93 148.9M
2022-02-28 431.30 440.64 426.36 438.71 887.3M
2022-02-25 422.38 431.90 421.96 431.61 172.6M
2022-02-24 414.49 423.03 409.39 421.98 195.0M
2022-02-23 430.80 430.80 419.34 420.19 223.2M
2022-02-22 426.62 430.89 425.03 430.51 146.2M
2022-02-21 427.07 427.67 423.68 426.34 30.4M
2022-02-18 431.06 431.94 426.58 427.07 106.1M
2022-02-17 439.36 439.89 430.16 430.99 121.5M
2022-02-16 435.51 441.69 434.38 439.96 139.3M
2022-02-15 428.69 438.49 428.67 435.83 163.1M
2022-02-14 436.45 436.45 426.70 428.02 188.1M
2022-02-11 429.48 439.15 428.59 436.39 152.1M
2022-02-10 432.40 433.12 429.00 430.35 226.1M
2022-02-09 431.18 433.66 429.72 433.10 120.9M
2022-02-08 423.17 430.14 419.71 429.75 133.5M
2022-02-04 421.15 424.11 418.88 422.82 98.5M
2022-02-03 428.08 428.08 421.05 421.50 118.0M
2022-02-02 429.11 430.98 428.02 429.84 67.2M
2022-02-01 426.17 429.02 424.58 428.38 102.5M
2022-01-31 419.89 426.56 419.42 424.53 194.1M
2022-01-28 419.55 422.48 415.34 419.83 171.1M
2022-01-27 426.12 426.54 418.35 419.02 167.7M
2022-01-26 427.15 429.03 422.78 424.58 165.2M
2022-01-25 421.55 426.45 415.90 425.12 180.7M
2022-01-24 427.69 427.69 411.71 422.44 171.9M
2022-01-21 436.05 436.10 426.31 428.02 163.4M
2022-01-20 441.01 442.45 436.26 436.82 108.3M
2022-01-19 445.08 446.39 440.34 441.04 114.8M
2022-01-18 451.70 451.70 444.60 445.00 111.4M
2022-01-17 448.79 453.47 448.75 451.56 28.4M
2022-01-14 449.33 449.54 446.24 448.82 106.4M
2022-01-13 450.97 452.20 448.73 450.43 125.5M
2022-01-12 442.22 451.07 442.22 450.71 114.1M
2022-01-11 438.91 442.59 438.30 442.15 107.6M
2022-01-10 442.41 443.15 438.27 438.75 88.1M
2022-01-07 440.33 442.71 439.19 442.40 72.6M
2022-01-06 440.12 441.59 438.57 440.59 100.2M
2022-01-05 439.29 443.13 439.15 440.38 73.5M
2022-01-04 440.95 442.83 438.88 440.04 73.5M
2022-01-03 443.71 446.24 439.41 439.62 41.0M