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
2023-12-29 472.53 474.37 470.95 472.84 38.2M
2023-12-28 472.07 474.49 470.88 472.63 27.7M
2023-12-27 472.99 475.90 471.57 472.20 41.3M
2023-12-26 470.80 476.43 470.50 474.33 16.4M
2023-12-25 472.51 474.01 469.19 469.80 54.8M
2023-12-22 472.51 474.01 469.19 469.80 54.8M
2023-12-21 468.14 473.06 468.14 472.02 64.1M
2023-12-20 474.14 475.12 466.76 467.43 126.5M
2023-12-19 473.76 479.61 471.13 473.98 130.0M
2023-12-18 468.69 475.55 466.36 473.88 110.2M
2023-12-15 468.53 471.80 464.13 469.01 332.1M
2023-12-14 454.42 468.23 454.42 467.88 152.1M
2023-12-13 445.16 453.33 442.55 452.52 139.9M
2023-12-11 446.86 447.96 443.39 446.68 108.6M
2023-12-08 445.88 448.14 444.05 446.76 107.0M
2023-12-07 443.78 448.23 442.88 447.69 119.2M
2023-12-06 444.71 447.02 443.18 444.40 131.7M
2023-12-05 444.25 445.11 438.74 444.75 130.8M
2023-12-04 443.01 444.43 441.18 443.77 119.6M
2023-12-01 443.52 444.22 440.18 441.83 96.6M
2023-11-30 433.74 445.83 432.45 444.88 264.6M
2023-11-29 430.14 434.20 430.11 433.52 91.5M
2023-11-28 430.02 433.49 430.02 431.47 98.1M
2023-11-27 436.66 436.66 429.68 430.34 100.9M
2023-11-24 438.28 439.57 434.32 437.13 26.9M
2023-11-23 437.27 439.59 436.38 439.18 10.8M
2023-11-22 433.91 437.10 433.91 435.97 77.3M
2023-11-21 433.63 435.03 428.45 433.38 89.0M
2023-11-17 433.97 436.06 433.08 435.50 66.6M
2023-11-16 433.24 434.62 431.12 433.94 98.4M
2023-11-15 432.20 435.29 432.16 434.71 130.6M
2023-11-14 420.89 432.90 420.89 432.47 123.7M
2023-11-13 420.87 422.58 420.05 421.19 100.9M
2023-11-10 418.72 421.81 418.20 421.34 82.7M
2023-11-09 417.72 421.19 416.72 419.41 116.3M
2023-11-08 419.81 421.33 416.90 418.01 79.1M
2023-11-07 421.58 422.77 416.04 418.70 145.3M
2023-11-06 417.63 426.50 417.63 422.61 130.5M
2023-11-03 416.51 424.60 413.65 419.61 117.8M
2023-11-01 402.33 409.39 401.87 408.80 89.6M
2023-10-31 404.05 404.05 400.28 402.46 187.5M
2023-10-30 401.28 405.30 401.28 404.46 99.5M
2023-10-27 401.80 406.03 400.39 401.29 128.1M
2023-10-26 396.92 403.29 396.33 401.90 112.9M
2023-10-25 393.50 398.27 393.32 397.70 99.6M
2023-10-24 396.19 397.57 392.94 393.67 89.0M
2023-10-23 394.30 395.98 390.59 394.78 92.9M
2023-10-20 399.75 400.05 393.96 394.24 120.7M
2023-10-19 403.60 403.60 398.91 399.20 137.5M
2023-10-18 404.43 405.86 401.67 403.26 178.5M
2023-10-17 406.23 406.94 404.43 405.39 94.0M
2023-10-16 404.57 408.21 403.51 406.93 65.6M
2023-10-13 407.38 407.78 402.23 404.41 129.1M
2023-10-12 410.42 410.56 405.52 407.58 132.8M
2023-10-11 412.57 413.23 410.56 412.30 124.8M
2023-10-10 405.27 414.14 405.27 412.87 118.5M
2023-10-09 409.48 409.48 403.84 405.30 86.6M
2023-10-06 406.80 410.52 401.05 409.34 86.6M
2023-10-05 416.34 416.34 398.06 406.92 146.2M
2023-10-04 417.36 420.42 415.91 420.17 137.1M
2023-10-03 425.33 426.44 416.49 417.43 139.1M
2023-10-02 422.35 425.80 418.46 425.42 72.7M
2023-09-29 425.60 426.13 420.11 420.73 128.8M
2023-09-28 423.09 426.87 422.83 425.13 124.0M
2023-09-27 421.88 424.97 421.69 423.42 141.7M
2023-09-26 423.80 423.91 420.82 421.13 123.9M
2023-09-25 424.92 426.70 423.18 423.37 141.6M
2023-09-22 427.11 427.40 424.56 424.83 97.6M
2023-09-21 429.53 429.53 426.15 426.83 102.8M
2023-09-20 428.85 433.93 427.78 430.78 149.8M
2023-09-19 424.62 429.60 423.39 428.87 116.8M
2023-09-18 423.30 424.95 417.79 424.61 88.6M
2023-09-15 424.19 424.85 419.70 422.37 654.7M
2023-09-14 423.08 425.90 422.96 424.79 113.9M
2023-09-13 424.95 424.95 420.80 423.07 108.8M
2023-09-12 427.76 428.56 424.26 424.94 117.5M
2023-09-11 429.19 431.87 427.86 428.18 82.2M
2023-09-08 427.59 429.54 425.94 428.69 104.3M
2023-09-07 432.65 432.65 427.62 427.86 93.0M
2023-09-06 430.35 432.26 428.93 431.42 137.0M
2023-09-05 430.32 432.73 429.59 430.57 117.7M
2023-09-04 432.21 432.89 429.83 430.13 34.8M
2023-09-01 433.80 436.98 430.66 431.68 69.8M
2023-08-31 442.50 442.50 430.91 432.18 2,109.2M
2023-08-30 441.57 444.46 440.45 442.59 229.3M
2023-08-29 435.35 442.31 434.78 441.55 141.6M
2023-08-28 433.67 438.23 433.67 435.12 121.5M
2023-08-25 431.82 436.14 431.71 433.67 118.0M
2023-08-24 437.83 438.28 430.76 432.96 138.0M
2023-08-23 435.15 439.10 434.30 437.85 136.9M
2023-08-22 435.23 436.23 433.93 434.93 139.2M
2023-08-21 436.65 436.95 431.34 435.01 114.4M
2023-08-18 434.83 436.37 430.79 435.79 101.1M
2023-08-17 439.40 439.88 435.20 435.54 179.8M
2023-08-16 435.62 439.56 435.62 438.87 165.5M
2023-08-15 432.35 437.46 431.97 436.00 151.8M
2023-08-14 433.23 435.41 430.19 432.81 154.0M
2023-08-11 440.59 440.59 432.65 433.26 209.7M
2023-08-10 443.07 444.92 438.82 440.59 94.5M
2023-08-09 438.81 443.70 438.59 443.52 156.5M
2023-08-08 441.68 443.56 437.56 438.82 128.2M
2023-08-07 443.80 445.07 441.89 442.82 129.6M
2023-08-04 440.48 444.05 439.45 443.67 96.7M
2023-08-03 437.98 441.11 436.40 440.16 140.8M
2023-08-02 445.35 445.35 437.31 438.05 130.9M
2023-08-01 451.58 452.77 445.05 445.51 104.0M
2023-07-31 454.27 456.25 450.76 451.85 98.6M
2023-07-28 451.09 455.39 450.24 453.37 125.5M
2023-07-27 451.24 452.79 448.35 452.09 135.3M
2023-07-26 447.71 451.26 443.85 450.79 128.0M
2023-07-25 442.59 447.26 442.32 446.27 87.8M
2023-07-24 443.53 444.42 441.04 441.57 154.0M
2023-07-21 439.68 444.75 439.68 444.29 69.2M
2023-07-20 442.84 443.97 440.82 441.82 65.7M
2023-07-19 446.55 448.54 443.11 443.64 105.6M
2023-07-18 442.83 447.05 441.30 445.94 75.8M
2023-07-17 443.38 445.95 440.71 442.53 50.7M
2023-07-14 448.01 448.01 443.79 444.43 95.4M
2023-07-13 448.24 451.01 446.17 447.82 117.1M
2023-07-12 449.50 449.60 445.98 447.02 143.6M
2023-07-11 445.67 449.90 441.74 449.32 92.2M
2023-07-10 448.61 448.61 445.46 445.88 70.8M
2023-07-07 443.55 450.45 442.57 448.35 86.0M
2023-07-06 448.74 448.74 441.75 444.06 105.5M
2023-07-05 447.51 449.20 445.75 448.69 93.6M
2023-07-04 452.17 452.86 446.96 447.44 7.3M
2023-07-03 443.91 453.45 443.61 452.60 43.3M
2023-06-30 444.38 445.87 441.50 443.82 128.0M
2023-06-29 442.24 444.59 441.99 443.47 83.7M
2023-06-28 445.89 446.50 441.57 442.96 99.9M
2023-06-27 442.14 447.20 441.63 446.51 116.1M
2023-06-26 442.87 443.78 441.73 442.59 74.5M
2023-06-23 445.15 445.15 440.97 442.86 73.7M
2023-06-22 447.70 448.07 443.20 444.58 82.8M
2023-06-21 449.75 449.75 445.27 448.01 93.3M
2023-06-20 454.34 454.87 448.87 449.96 136.3M
2023-06-19 455.54 456.15 453.21 454.08 14.2M
2023-06-16 455.46 456.84 453.42 453.93 393.8M
2023-06-15 455.95 457.91 454.84 457.14 115.2M
2023-06-14 451.45 456.68 450.62 456.32 190.6M
2023-06-13 449.18 450.97 446.55 450.60 99.2M
2023-06-12 450.58 450.80 447.62 448.50 77.3M
2023-06-09 449.95 454.32 449.64 450.74 105.9M
2023-06-08 448.02 450.41 446.15 449.95 118.7M
2023-06-07 451.85 453.58 449.07 449.63 120.5M
2023-06-06 445.30 451.87 444.52 451.31 111.7M
2023-06-05 442.44 446.68 442.33 444.72 71.3M
2023-06-02 439.34 444.38 438.78 442.57 114.5M
2023-06-01 440.46 443.26 438.19 438.59 115.6M
2023-05-31 443.12 446.36 438.59 440.00 1,031.6M
2023-05-30 452.73 452.73 442.60 443.49 183.7M
2023-05-29 449.37 454.28 449.10 452.95 21.4M
2023-05-26 448.90 452.15 442.55 449.45 134.4M
2023-05-25 444.32 449.66 442.78 448.17 135.3M
2023-05-24 444.06 447.49 443.00 444.91 121.6M
2023-05-23 443.10 444.94 439.51 440.49 96.9M
2023-05-22 449.10 453.61 441.94 442.99 106.8M
2023-05-19 457.21 460.86 448.58 449.00 97.5M
2023-05-18 457.64 459.11 456.13 458.43 103.2M
2023-05-17 459.45 460.65 456.94 457.34 107.3M
2023-05-16 458.50 461.15 457.81 458.31 119.6M
2023-05-15 455.41 459.93 455.41 458.77 102.1M
2023-05-12 455.56 458.95 453.27 455.42 103.8M
2023-05-11 458.75 459.29 453.87 455.69 97.3M
2023-05-10 457.13 460.19 457.13 459.53 104.9M
2023-05-09 454.32 458.62 454.15 458.18 89.5M
2023-05-08 455.09 457.77 453.52 455.11 72.6M
2023-05-05 454.43 455.75 453.02 454.31 99.5M
2023-05-04 453.54 455.82 451.26 452.56 85.2M
2023-05-03 455.56 456.58 453.32 453.60 86.7M
2023-05-02 454.57 455.72 450.19 455.19 96.7M
2023-04-28 450.68 456.62 450.68 456.21 138.4M
2023-04-27 449.01 451.67 448.15 450.67 86.7M
2023-04-26 450.23 453.19 447.34 448.41 114.4M
2023-04-25 451.88 453.89 449.77 450.28 70.2M
2023-04-24 449.10 453.42 447.98 453.16 76.1M
2023-04-21 451.72 451.72 444.75 448.99 97.2M
2023-04-20 450.01 453.46 449.30 450.25 74.8M
2023-04-19 450.84 454.60 449.14 450.01 116.0M
2023-04-18 454.88 456.22 450.78 452.06 81.4M
2023-04-17 452.61 455.80 452.14 455.35 114.8M
2023-04-14 455.85 457.09 451.64 452.54 92.2M
2023-04-13 455.99 457.92 454.54 455.54 105.1M
2023-04-12 456.17 458.59 452.34 455.81 29.6M
2023-04-11 450.92 458.42 450.92 456.57 26.9M
2023-04-10 447.15 454.56 447.15 454.36 27.1M
2023-04-05 451.35 452.10 445.69 446.47 28.8M
2023-04-04 448.97 454.66 448.22 452.93 27.2M
2023-04-03 449.66 449.66 446.13 448.15 16.6M
2023-03-31 451.51 454.76 447.38 447.97 145.8M
2023-03-30 449.20 454.37 448.95 451.27 107.3M
2023-03-29 445.53 450.24 445.46 449.48 93.1M
2023-03-28 442.33 449.32 442.03 445.34 99.6M
2023-03-27 440.76 443.64 439.81 442.08 90.4M
2023-03-24 438.82 441.90 437.65 440.33 87.4M
2023-03-23 438.84 443.04 438.23 440.49 76.2M
2023-03-22 438.93 441.75 437.67 438.55 90.1M
2023-03-21 436.93 440.37 434.88 439.08 89.0M
2023-03-17 438.07 439.73 431.94 433.12 431.9M
2023-03-16 436.09 441.51 436.09 438.04 74.2M
2023-03-15 439.54 440.69 433.97 435.61 84.9M
2023-03-14 442.81 447.46 439.87 440.06 91.1M
2023-03-13 439.10 447.64 435.47 442.46 107.4M
2023-03-10 442.42 442.58 438.65 439.36 87.9M
2023-03-09 442.18 444.69 440.94 441.99 96.0M
2023-03-08 438.46 442.41 438.46 442.07 71.6M
2023-03-07 444.24 444.31 437.77 438.39 89.9M
2023-03-06 448.09 448.63 444.30 444.74 63.4M
2023-03-03 442.20 450.00 442.20 447.88 97.5M
2023-03-02 443.73 444.35 439.99 441.81 85.1M
2023-03-01 438.46 446.14 438.17 443.49 96.9M
2023-02-28 440.21 441.44 436.57 439.09 400.5M
2023-02-27 439.04 442.41 438.19 440.80 78.8M
2023-02-24 440.60 440.60 435.49 438.02 76.6M
2023-02-23 443.11 443.32 438.64 440.34 97.8M
2023-02-22 443.21 443.66 439.28 442.03 116.5M
2023-02-21 447.80 450.13 439.66 442.48 107.3M
2023-02-20 445.63 449.23 445.63 448.36 15.2M
2023-02-17 446.71 447.03 443.47 445.53 87.4M
2023-02-16 442.71 448.58 440.99 447.55 83.8M
2023-02-15 434.79 442.15 433.61 441.62 118.8M
2023-02-14 441.24 441.29 433.65 435.53 110.0M
2023-02-13 434.48 441.16 434.48 438.56 66.3M
2023-02-10 436.28 436.52 430.78 433.45 73.1M
2023-02-09 438.66 441.14 434.68 435.86 67.0M
2023-02-08 439.00 441.63 434.27 438.38 85.2M
2023-02-07 443.63 444.37 439.00 439.47 105.3M
2023-02-03 441.61 445.11 440.63 444.55 101.5M
2023-02-02 452.03 453.05 441.34 442.04 84.5M
2023-02-01 449.45 452.95 447.83 452.05 80.3M
2023-01-31 448.73 450.80 447.07 449.55 149.2M
2023-01-30 451.22 451.64 448.18 449.44 66.5M
2023-01-27 456.02 456.98 449.93 451.33 79.3M
2023-01-26 454.54 457.70 454.36 455.71 65.0M
2023-01-25 455.51 456.55 452.40 454.53 65.5M
2023-01-24 449.23 456.66 449.23 455.26 86.3M
2023-01-23 446.13 453.48 445.43 449.28 60.0M
2023-01-20 440.88 447.16 440.20 445.82 62.1M
2023-01-19 439.62 444.20 438.28 440.80 93.0M
2023-01-18 440.28 442.97 439.07 439.83 83.5M
2023-01-17 441.80 441.80 436.87 439.11 72.8M
2023-01-16 442.36 443.34 439.90 442.32 27.6M
2023-01-13 443.01 445.80 441.38 442.30 73.5M
2023-01-12 440.35 445.94 439.99 443.15 71.6M
2023-01-11 434.06 443.41 434.06 440.35 72.4M
2023-01-10 432.23 435.20 431.29 434.07 67.6M
2023-01-09 428.22 433.66 427.85 432.45 64.7M
2023-01-06 421.53 429.96 420.23 427.47 51.7M
2023-01-05 414.56 423.17 414.45 421.81 79.6M
2023-01-04 406.59 416.60 405.48 414.33 56.7M
2023-01-03 405.79 407.55 405.30 406.95 25.2M
2023-01-02 402.64 407.40 402.35 405.89 6.0M