S

MXX
🏛️ メキシコ →
62,610.12
最終更新: 2025-09-30
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 57,475.39 57,522.95 57,178.47 57,386.25 66.6M
2023-12-28 57,577.84 57,806.42 57,218.58 57,464.42 56.3M
2023-12-27 57,647.50 57,914.05 57,480.79 57,554.47 76.0M
2023-12-26 57,356.31 57,974.92 57,335.70 57,745.79 51.4M
2023-12-25 57,603.17 57,694.85 57,225.17 57,313.47 93.7M
2023-12-22 57,603.17 57,694.85 57,225.17 57,313.47 93.7M
2023-12-21 56,998.77 57,599.91 56,998.77 57,487.70 109.6M
2023-12-20 57,689.35 57,826.89 56,811.44 56,909.37 206.2M
2023-12-19 57,737.41 58,338.32 57,374.39 57,694.34 218.9M
2023-12-18 57,074.21 57,910.55 56,772.14 57,732.81 183.2M
2023-12-15 57,065.25 57,502.12 56,723.24 57,130.08 601.1M
2023-12-14 55,346.47 57,077.52 55,346.47 57,036.42 313.2M
2023-12-13 54,266.63 55,250.08 53,933.30 55,167.86 258.7M
2023-12-11 54,438.22 54,604.08 54,143.75 54,439.12 191.4M
2023-12-08 54,340.09 54,574.11 54,042.48 54,393.01 192.9M
2023-12-07 54,012.81 54,509.40 53,970.45 54,456.78 208.6M
2023-12-06 54,106.43 54,446.88 54,017.06 54,100.37 227.0M
2023-12-05 54,094.32 54,163.83 53,400.76 54,120.91 250.3M
2023-12-04 53,924.38 54,223.02 53,764.28 54,053.63 227.4M
2023-12-01 53,955.79 54,088.84 53,652.56 53,901.43 183.7M
2023-11-30 52,830.94 54,165.81 52,683.38 54,060.01 793.4M
2023-11-29 52,284.33 52,879.43 52,253.59 52,792.81 198.4M
2023-11-28 52,184.12 52,623.42 52,172.56 52,359.00 197.2M
2023-11-27 52,919.82 52,919.82 52,132.41 52,220.49 199.7M
2023-11-24 52,967.48 53,180.46 52,568.54 52,938.42 96.4M
2023-11-23 52,803.29 53,108.76 52,738.19 53,059.54 37.6M
2023-11-22 52,560.13 52,862.57 52,526.48 52,670.01 147.6M
2023-11-21 52,467.00 52,701.13 51,986.84 52,504.29 184.1M
2023-11-17 52,471.74 52,832.02 52,452.46 52,685.10 141.1M
2023-11-16 52,686.94 52,720.85 52,310.06 52,469.36 184.8M
2023-11-15 52,454.44 52,916.83 52,454.44 52,796.47 243.9M
2023-11-14 51,149.16 52,571.86 51,149.16 52,511.37 216.4M
2023-11-13 51,216.27 51,336.50 51,046.70 51,090.91 169.8M
2023-11-10 51,013.69 51,329.47 50,977.23 51,258.24 163.8M
2023-11-09 50,977.92 51,241.35 50,812.14 51,071.03 200.7M
2023-11-08 51,279.78 51,531.83 50,874.21 51,016.30 144.9M
2023-11-07 51,487.69 51,710.26 50,941.05 51,209.85 244.2M
2023-11-06 51,127.32 52,181.65 51,127.32 51,633.63 233.8M
2023-11-03 50,654.11 51,926.51 50,249.03 51,266.73 235.4M
2023-11-01 49,051.92 49,899.42 48,976.86 49,787.84 164.9M
2023-10-31 49,259.00 49,262.18 48,807.35 49,061.88 302.1M
2023-10-30 48,963.47 49,465.89 48,963.47 49,277.36 190.9M
2023-10-27 49,156.50 49,609.33 48,887.62 48,973.85 231.1M
2023-10-26 48,735.82 49,323.54 48,626.77 49,173.43 195.4M
2023-10-25 48,252.47 48,816.55 48,228.96 48,766.33 181.8M
2023-10-24 48,304.40 48,563.07 48,204.81 48,278.80 158.4M
2023-10-23 48,290.33 48,367.76 47,765.06 48,197.88 161.0M
2023-10-20 48,809.12 48,886.99 48,226.48 48,275.91 214.8M
2023-10-19 49,257.05 49,314.96 48,756.97 48,804.61 254.3M
2023-10-18 49,543.90 49,670.65 49,011.38 49,274.78 339.3M
2023-10-17 49,733.54 49,874.24 49,507.61 49,666.01 192.5M
2023-10-16 49,402.33 50,004.83 49,377.83 49,823.08 131.2M
2023-10-13 49,769.89 49,819.97 49,185.77 49,379.58 211.6M
2023-10-12 50,156.92 50,161.78 49,503.63 49,745.16 231.2M
2023-10-11 50,293.37 50,416.72 50,109.02 50,344.74 229.7M
2023-10-10 49,301.65 50,427.12 49,301.65 50,289.86 200.9M
2023-10-09 49,658.39 49,658.39 49,020.25 49,297.15 158.3M
2023-10-06 49,472.95 49,821.55 48,775.95 49,666.50 182.6M
2023-10-05 50,444.75 50,444.75 48,484.91 49,454.59 273.4M
2023-10-04 50,407.93 50,776.97 50,158.38 50,732.69 234.5M
2023-10-03 51,210.63 51,305.93 50,256.86 50,366.39 242.1M
2023-10-02 51,001.79 51,281.34 50,488.35 51,260.37 152.6M
2023-09-29 51,575.24 51,658.01 50,783.07 50,874.98 227.0M
2023-09-28 51,386.23 51,743.87 51,360.24 51,554.95 204.5M
2023-09-27 51,180.98 51,577.20 51,180.75 51,427.27 237.9M
2023-09-26 51,410.42 51,422.45 51,068.90 51,107.80 213.7M
2023-09-25 51,684.61 51,852.12 51,329.65 51,367.46 240.4M
2023-09-22 51,946.17 52,036.28 51,637.45 51,677.48 172.8M
2023-09-21 52,429.38 52,429.38 51,886.19 51,954.01 194.9M
2023-09-20 52,226.77 52,904.07 52,123.49 52,507.23 233.2M
2023-09-19 51,692.24 52,327.88 51,507.85 52,219.76 210.6M
2023-09-18 51,452.59 51,729.71 50,961.14 51,685.31 150.5M
2023-09-15 51,737.62 51,737.62 51,108.09 51,351.60 998.2M
2023-09-14 51,519.91 51,873.24 51,519.38 51,755.68 205.6M
2023-09-13 51,832.63 51,867.30 51,349.56 51,522.18 267.1M
2023-09-12 52,227.06 52,310.13 51,814.24 51,860.45 220.8M
2023-09-11 52,549.58 52,748.51 52,236.25 52,267.49 166.6M
2023-09-08 52,442.41 52,604.76 52,211.02 52,505.11 204.7M
2023-09-07 53,100.47 53,100.47 52,454.45 52,482.97 169.5M
2023-09-06 52,930.21 53,112.35 52,710.32 52,971.19 220.6M
2023-09-05 53,057.61 53,227.81 52,816.93 52,932.50 212.4M
2023-09-04 53,161.61 53,317.40 52,984.18 53,030.52 48.5M
2023-09-01 53,233.15 53,661.62 53,011.17 53,145.36 129.6M
2023-08-31 54,375.84 54,375.84 52,875.80 53,020.98 2,341.6M
2023-08-30 54,262.82 54,604.19 54,158.93 54,390.74 310.3M
2023-08-29 53,472.63 54,324.80 53,342.20 54,261.33 217.5M
2023-08-28 53,193.85 53,773.50 53,193.85 53,442.64 169.2M
2023-08-25 52,995.65 53,472.77 52,881.68 53,191.53 185.1M
2023-08-24 53,617.67 53,700.38 52,881.72 53,109.83 219.0M
2023-08-23 53,136.60 53,784.29 53,099.35 53,635.34 217.8M
2023-08-22 53,163.62 53,205.41 52,935.42 53,127.93 208.2M
2023-08-21 53,286.21 53,302.69 52,681.11 53,109.76 186.7M
2023-08-18 53,134.69 53,291.81 52,610.14 53,194.39 160.2M
2023-08-17 53,891.72 53,968.96 53,173.11 53,201.44 290.5M
2023-08-16 53,520.42 53,953.35 53,488.85 53,827.71 334.3M
2023-08-15 53,222.15 53,732.41 53,116.60 53,568.32 236.9M
2023-08-14 53,244.42 53,474.70 52,818.88 53,282.04 231.4M
2023-08-11 53,888.62 53,938.09 53,171.02 53,242.16 293.8M
2023-08-10 54,212.79 54,435.43 53,709.08 53,889.03 179.1M
2023-08-09 53,685.54 54,251.76 53,633.74 54,220.74 271.6M
2023-08-08 53,914.19 54,063.14 53,341.72 53,663.02 219.1M
2023-08-07 54,014.74 54,151.28 53,761.71 54,032.83 202.5M
2023-08-04 53,492.31 54,056.81 53,397.17 53,991.42 178.7M
2023-08-03 53,245.82 53,543.39 53,019.22 53,445.09 231.5M
2023-08-02 54,185.83 54,185.83 53,206.27 53,283.56 223.7M
2023-08-01 54,791.48 54,901.90 54,154.79 54,210.62 185.0M
2023-07-31 54,998.42 55,244.82 54,717.55 54,819.05 202.3M
2023-07-28 54,707.08 55,169.49 54,593.16 54,910.93 200.9M
2023-07-27 54,576.89 54,895.25 54,324.72 54,753.39 269.8M
2023-07-26 54,077.37 54,544.15 53,750.02 54,502.09 217.7M
2023-07-25 53,599.23 54,097.24 53,570.03 54,013.58 296.8M
2023-07-24 53,701.46 53,724.10 53,329.97 53,518.91 247.2M
2023-07-21 53,336.24 53,782.72 53,336.24 53,702.16 138.2M
2023-07-20 53,654.67 53,793.30 53,436.10 53,561.37 127.3M
2023-07-19 54,060.44 54,333.02 53,681.91 53,740.16 206.1M
2023-07-18 53,641.75 54,183.35 53,479.44 54,036.27 166.0M
2023-07-17 53,652.12 53,934.89 53,409.86 53,623.27 98.4M
2023-07-14 54,264.91 54,264.91 53,704.55 53,770.80 152.7M
2023-07-13 54,036.03 54,605.50 53,972.95 54,244.01 190.6M
2023-07-12 54,168.17 54,222.80 53,855.41 53,956.71 237.9M
2023-07-11 53,636.96 54,189.51 53,339.38 54,138.14 173.4M
2023-07-10 53,991.75 53,991.75 53,562.24 53,655.35 133.5M
2023-07-07 53,409.32 54,128.64 53,266.69 53,904.29 168.0M
2023-07-06 54,053.82 54,053.82 53,117.59 53,407.70 213.5M
2023-07-05 53,945.50 54,099.86 53,710.39 54,039.66 183.5M
2023-07-04 54,408.08 54,501.58 53,863.86 53,930.86 23.3M
2023-07-03 53,536.94 54,476.66 53,483.69 54,399.10 88.1M
2023-06-30 53,667.97 53,778.99 53,344.77 53,526.10 222.5M
2023-06-29 53,411.71 53,733.85 53,370.90 53,585.22 157.1M
2023-06-28 53,914.17 53,991.35 53,293.21 53,460.06 186.4M
2023-06-27 53,295.62 54,008.03 53,212.73 53,926.91 206.3M
2023-06-26 53,354.29 53,506.08 53,262.75 53,335.74 160.6M
2023-06-23 53,690.06 53,690.36 53,127.22 53,341.91 136.7M
2023-06-22 53,998.81 54,031.84 53,438.85 53,563.31 143.3M
2023-06-21 54,334.17 54,353.00 53,810.85 54,063.91 174.7M
2023-06-20 54,965.90 54,975.88 54,286.63 54,365.68 233.3M
2023-06-19 54,953.82 55,074.79 54,887.33 54,931.06 29.0M
2023-06-16 55,172.65 55,337.69 54,783.25 54,842.51 642.6M
2023-06-15 55,130.41 55,407.72 54,977.08 55,344.25 213.6M
2023-06-14 54,629.33 55,182.31 54,557.17 55,145.43 317.0M
2023-06-13 54,347.28 54,611.96 54,149.90 54,574.75 194.7M
2023-06-12 54,475.19 54,547.88 54,187.07 54,278.12 140.9M
2023-06-09 54,331.64 54,796.94 54,295.53 54,512.14 211.6M
2023-06-08 54,064.00 54,407.89 53,851.74 54,338.18 226.3M
2023-06-07 54,487.20 54,712.09 54,248.50 54,291.44 261.5M
2023-06-06 53,596.45 54,486.19 53,578.23 54,432.19 247.8M
2023-06-05 53,262.27 53,649.58 53,238.63 53,536.05 137.8M
2023-06-02 52,791.89 53,401.26 52,777.43 53,232.71 223.7M
2023-06-01 52,803.58 53,134.86 52,687.43 52,724.03 236.5M
2023-05-31 53,268.59 53,499.70 52,575.14 52,736.26 1,385.5M
2023-05-30 54,232.29 54,232.29 53,105.31 53,341.85 530.8M
2023-05-29 54,002.65 54,347.85 53,911.57 54,212.67 156.7M
2023-05-26 53,801.53 54,233.57 53,288.15 54,025.45 202.1M
2023-05-25 53,356.76 53,883.38 53,159.36 53,744.68 214.7M
2023-05-24 53,483.15 53,609.38 53,146.14 53,393.40 212.1M
2023-05-23 53,463.42 53,722.75 52,997.32 53,123.22 183.6M
2023-05-22 54,305.68 54,746.26 53,352.36 53,466.32 182.8M
2023-05-19 55,197.55 55,534.32 54,244.79 54,296.05 168.2M
2023-05-18 55,107.64 55,290.71 54,961.92 55,263.11 175.6M
2023-05-17 55,309.02 55,441.67 55,005.06 55,067.37 172.7M
2023-05-16 55,246.17 55,589.72 55,136.10 55,180.97 184.0M
2023-05-15 54,993.48 55,375.92 54,890.63 55,261.42 174.1M
2023-05-12 55,009.36 55,290.41 54,724.18 54,948.34 165.2M
2023-05-11 55,472.21 55,518.79 54,852.29 55,014.16 195.6M
2023-05-10 55,378.41 55,626.51 55,303.84 55,534.68 187.1M
2023-05-09 54,959.83 55,497.83 54,899.36 55,452.73 170.7M
2023-05-08 54,989.64 55,265.40 54,843.22 55,033.12 140.9M
2023-05-05 54,747.84 55,047.85 54,699.59 54,937.39 206.7M
2023-05-04 54,971.43 55,264.60 54,593.06 54,667.21 158.9M
2023-05-03 55,216.13 55,323.65 54,919.79 54,947.01 172.7M
2023-05-02 55,059.26 55,229.38 54,689.36 55,179.43 248.2M
2023-04-28 54,453.54 55,178.62 54,436.52 55,121.22 241.6M
2023-04-27 54,079.54 54,501.26 54,020.61 54,442.17 159.1M
2023-04-26 54,356.36 54,633.97 53,902.05 54,023.32 196.6M
2023-04-25 54,569.69 54,734.13 54,301.75 54,371.09 134.1M
2023-04-24 54,203.80 54,745.58 54,089.33 54,713.70 136.7M
2023-04-21 54,451.71 54,468.61 53,662.91 54,175.28 172.0M
2023-04-20 54,311.00 54,674.48 54,227.31 54,293.71 138.9M
2023-04-19 54,300.96 54,637.41 54,155.46 54,308.09 191.5M
2023-04-18 54,747.59 54,924.75 54,293.76 54,385.52 153.8M
2023-04-17 54,444.68 54,858.73 54,406.09 54,778.93 199.0M
2023-04-14 54,748.53 54,862.54 54,200.32 54,460.06 170.8M
2023-04-13 54,359.31 54,908.53 54,336.31 54,695.78 220.2M
2023-04-12 54,527.03 54,815.91 54,072.69 54,333.12 62.3M
2023-04-11 53,964.24 54,775.81 53,964.24 54,604.63 74.7M
2023-04-10 53,473.71 54,310.08 53,446.67 54,246.53 0.0M
2023-04-05 54,171.16 54,230.66 53,308.07 53,498.39 52.8M
2023-04-04 53,913.10 54,532.08 53,810.93 54,176.01 52.8M
2023-04-03 54,037.67 54,040.48 53,611.27 53,883.65 40.1M
2023-03-31 54,233.25 54,604.07 53,828.56 53,904.00 242.1M
2023-03-30 53,878.24 54,468.57 53,874.98 54,198.94 186.4M
2023-03-29 53,259.38 53,942.95 53,202.53 53,882.95 179.2M
2023-03-28 52,894.39 53,705.38 52,807.48 53,209.10 168.6M
2023-03-27 52,792.75 53,080.54 52,740.78 52,851.42 154.3M
2023-03-24 52,691.03 52,938.25 52,415.19 52,771.12 144.8M
2023-03-23 52,589.98 53,089.11 52,556.18 52,827.93 148.9M
2023-03-22 52,670.64 53,019.21 52,485.37 52,550.40 174.0M
2023-03-21 52,282.98 52,786.68 52,131.38 52,652.65 156.8M
2023-03-17 52,505.61 52,656.41 51,814.68 51,925.61 786.8M
2023-03-16 52,156.19 52,876.44 52,113.64 52,505.70 152.7M
2023-03-15 52,547.32 52,689.40 51,860.33 52,085.60 158.5M
2023-03-14 53,065.68 53,486.71 52,644.24 52,691.66 176.8M
2023-03-13 52,788.29 53,615.08 52,227.17 53,012.25 185.7M
2023-03-10 53,478.18 53,507.14 52,716.96 52,794.53 159.7M
2023-03-09 53,390.05 53,740.89 53,287.50 53,426.77 185.5M
2023-03-08 53,099.64 53,440.50 53,067.40 53,388.66 128.1M
2023-03-07 53,892.02 53,902.62 53,006.44 53,068.73 191.1M
2023-03-06 54,146.10 54,326.11 53,889.69 53,924.19 133.2M
2023-03-03 53,381.22 54,409.37 53,347.60 54,182.27 179.8M
2023-03-02 53,503.59 53,583.43 53,014.74 53,329.53 168.7M
2023-03-01 52,720.40 53,717.14 52,658.56 53,473.46 160.0M
2023-02-28 52,964.67 53,048.09 52,495.86 52,758.06 557.3M
2023-02-27 52,739.42 53,195.56 52,599.36 53,013.62 129.3M
2023-02-24 53,055.68 53,055.68 52,420.64 52,686.24 141.9M
2023-02-23 53,274.14 53,345.59 52,789.08 53,085.71 185.0M
2023-02-22 53,266.93 53,448.44 52,820.50 53,180.99 187.9M
2023-02-21 53,882.39 54,087.19 52,960.32 53,239.95 175.8M
2023-02-20 53,832.19 54,006.77 53,823.34 53,908.55 22.5M
2023-02-17 53,927.03 53,993.51 53,483.74 53,789.64 151.6M
2023-02-16 53,536.63 54,143.61 53,327.04 54,015.82 159.9M
2023-02-15 52,577.90 53,486.51 52,463.89 53,422.24 203.0M
2023-02-14 53,225.20 53,395.80 52,466.08 52,663.12 226.1M
2023-02-13 52,476.29 53,286.84 52,473.68 53,050.83 145.6M
2023-02-10 52,850.49 52,880.67 52,141.14 52,482.02 156.0M
2023-02-09 53,229.60 53,460.90 52,684.64 52,801.43 134.1M
2023-02-08 53,276.79 53,566.65 52,578.03 53,125.01 165.0M
2023-02-07 54,001.56 54,079.49 53,238.14 53,335.51 195.4M
2023-02-03 53,833.73 54,186.10 53,737.61 54,049.05 183.4M
2023-02-02 55,040.19 55,173.58 53,733.70 53,874.91 160.0M
2023-02-01 54,555.91 55,072.23 54,410.37 55,018.91 148.4M
2023-01-31 54,480.52 54,683.83 54,244.72 54,564.27 248.5M
2023-01-30 54,767.41 54,795.91 54,400.79 54,521.43 121.8M
2023-01-27 55,188.85 55,309.97 54,650.61 54,774.91 142.8M
2023-01-26 54,885.72 55,309.62 54,866.20 55,164.01 131.9M
2023-01-25 54,878.50 54,972.18 54,474.63 54,871.36 148.4M
2023-01-24 54,392.66 55,071.58 54,392.66 54,870.50 142.8M
2023-01-23 53,965.28 54,810.95 53,943.00 54,341.25 115.6M
2023-01-20 53,430.21 54,112.36 53,201.68 53,947.04 121.2M
2023-01-19 53,215.41 53,783.61 53,070.78 53,382.65 154.8M
2023-01-18 53,256.25 53,590.43 53,150.78 53,218.83 133.0M
2023-01-17 53,580.00 53,580.00 52,936.91 53,128.97 132.1M
2023-01-16 53,591.88 53,720.86 53,336.34 53,631.89 47.0M
2023-01-13 53,564.93 53,903.90 53,371.65 53,576.72 128.2M
2023-01-12 53,228.45 53,859.00 53,215.51 53,593.86 173.8M
2023-01-11 52,348.45 53,508.75 52,348.45 53,209.00 155.7M
2023-01-10 52,297.71 52,564.11 52,180.85 52,344.02 131.3M
2023-01-09 51,770.10 52,460.48 51,744.84 52,280.05 126.9M
2023-01-06 50,800.84 52,004.83 50,618.31 51,730.50 109.0M
2023-01-05 50,150.77 50,971.66 50,077.72 50,805.21 139.8M
2023-01-04 49,013.31 50,388.61 48,966.12 50,161.27 113.1M
2023-01-03 48,970.55 49,180.19 48,881.99 49,050.46 65.0M
2023-01-02 48,506.04 49,136.94 48,478.94 48,993.24 10.6M