S

MXX
🏛️ メキシコ →
62,688.12
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
2025-09-26 61,914.70 62,548.59 61,899.73 62,307.07 151.7M
2025-09-25 61,796.63 62,273.93 61,688.19 61,915.56 133.0M
2025-09-24 62,484.14 62,665.94 61,689.64 61,870.29 180.0M
2025-09-23 61,983.80 62,453.19 61,833.76 62,347.74 75.3M
2025-09-22 61,175.56 62,051.34 61,102.77 61,993.47 106.8M
2025-09-19 61,301.22 61,680.69 61,085.46 61,200.27 1,099.8M
2025-09-18 61,605.75 61,605.75 60,860.09 61,323.95 249.2M
2025-09-17 61,926.29 62,177.86 61,493.16 61,596.23 218.0M
2025-09-15 61,894.85 62,252.13 61,730.36 62,102.13 134.0M
2025-09-12 61,596.89 61,941.99 61,535.96 61,798.94 157.2M
2025-09-11 60,686.63 61,886.12 60,605.32 61,553.58 201.1M
2025-09-10 60,643.14 60,987.35 60,431.63 60,489.19 156.0M
2025-09-09 60,688.06 60,820.86 60,447.13 60,679.53 172.3M
2025-09-08 60,489.14 60,684.35 60,199.84 60,649.76 175.9M
2025-09-05 59,954.93 60,560.44 59,954.93 60,479.76 186.0M
2025-09-04 59,659.48 59,937.24 59,331.23 59,867.62 175.7M
2025-09-03 59,735.03 60,120.44 59,449.95 59,651.57 191.4M
2025-09-02 58,949.49 59,822.81 58,503.90 59,747.88 159.1M
2025-09-01 58,670.29 58,982.75 58,398.75 58,865.03 21.6M
2025-08-29 59,218.58 59,256.86 58,670.57 58,708.86 174.2M
2025-08-28 58,663.99 59,421.61 58,531.28 59,151.68 159.8M
2025-08-27 58,138.32 58,699.37 57,623.87 58,647.52 178.6M
2025-08-26 58,504.22 58,623.46 58,058.01 58,132.40 370.2M
2025-08-25 59,242.39 59,250.21 58,400.13 58,492.13 130.1M
2025-08-22 58,598.15 59,399.72 58,564.05 59,225.48 278.2M
2025-08-21 58,169.86 58,838.82 58,169.86 58,663.97 210.6M
2025-08-20 58,436.45 58,565.59 58,124.25 58,221.47 114.3M
2025-08-19 58,224.28 58,534.63 58,209.41 58,462.79 138.8M
2025-08-18 58,378.87 58,486.28 58,028.56 58,319.70 131.3M
2025-08-15 58,117.00 58,541.33 58,117.00 58,320.48 91.1M
2025-08-14 58,334.00 58,405.91 57,922.42 58,167.27 100.9M
2025-08-13 58,661.47 58,847.21 58,341.02 58,477.57 163.1M
2025-08-12 58,303.44 58,828.47 58,233.17 58,675.04 162.6M
2025-08-11 58,034.36 58,441.18 58,021.36 58,342.87 135.6M
2025-08-08 58,264.08 58,496.40 58,028.49 58,070.17 110.0M
2025-08-07 57,102.21 58,301.71 57,102.21 58,260.88 169.4M
2025-08-06 57,021.38 57,692.37 57,021.38 57,154.22 151.7M
2025-08-05 56,545.68 57,156.10 56,545.68 57,071.56 132.8M
2025-08-04 56,851.90 56,934.81 56,486.86 56,650.26 168.5M
2025-08-01 57,485.57 57,485.57 56,721.55 56,900.07 142.6M
2025-07-31 57,280.59 57,693.45 57,091.15 57,397.93 194.4M
2025-07-30 57,787.85 57,959.60 57,207.90 57,395.85 187.2M
2025-07-29 57,052.10 57,961.29 56,566.25 57,820.78 162.4M
2025-07-28 57,369.62 57,369.62 56,608.03 57,083.56 187.6M
2025-07-25 56,960.37 57,358.08 56,772.59 57,323.14 147.3M
2025-07-24 56,713.08 57,091.24 56,511.44 57,035.90 224.6M
2025-07-23 55,718.87 56,556.77 55,689.65 56,478.90 313.0M
2025-07-22 55,945.11 56,020.86 55,287.90 55,517.81 249.6M
2025-07-21 56,325.89 56,425.09 55,738.83 55,841.30 208.5M
2025-07-18 56,724.73 56,798.08 56,190.61 56,273.45 170.0M
2025-07-17 56,413.50 56,864.03 56,358.34 56,714.92 214.7M
2025-07-16 56,448.47 56,714.09 56,368.19 56,503.04 176.7M
2025-07-15 56,405.55 56,716.56 56,186.50 56,482.91 185.1M
2025-07-14 56,567.29 56,655.94 56,085.24 56,362.67 146.7M
2025-07-11 56,618.12 56,779.35 56,100.69 56,593.65 145.0M
2025-07-10 56,660.34 56,809.71 56,370.49 56,739.90 165.0M
2025-07-09 57,159.72 57,232.98 56,617.77 56,687.54 177.5M
2025-07-08 57,338.27 57,434.29 56,821.70 57,183.32 135.8M
2025-07-07 58,005.61 58,062.86 57,342.87 57,423.40 130.0M
2025-07-04 57,930.10 58,078.49 57,852.88 57,977.76 18.8M
2025-07-03 58,313.65 58,680.87 57,785.63 57,890.99 153.6M
2025-07-02 57,806.25 58,452.08 57,806.25 58,346.72 233.1M
2025-07-01 57,446.31 57,870.11 57,244.85 57,813.82 154.9M
2025-06-30 57,336.04 57,886.68 57,334.55 57,450.88 172.0M
2025-06-27 57,489.81 57,901.22 57,318.07 57,391.51 145.7M
2025-06-26 56,926.37 57,620.72 56,681.96 57,474.19 139.1M
2025-06-25 56,630.50 57,076.08 56,630.50 56,933.19 198.1M
2025-06-24 56,060.46 56,807.92 56,054.53 56,743.28 155.7M
2025-06-23 56,104.74 56,192.76 55,603.77 56,080.06 141.5M
2025-06-20 56,122.21 56,427.34 55,920.25 56,264.69 1,128.8M
2025-06-19 56,745.72 56,823.60 56,018.56 56,068.16 32.7M
2025-06-18 56,635.27 56,945.12 56,423.65 56,729.57 169.0M
2025-06-17 56,963.94 57,119.28 56,539.27 56,676.82 166.6M
2025-06-16 57,495.71 57,834.53 56,980.58 57,046.85 189.2M
2025-06-13 57,726.42 57,726.42 57,156.48 57,438.57 169.1M
2025-06-12 57,766.57 58,098.59 57,488.53 57,829.74 206.1M
2025-06-11 58,064.58 58,431.08 57,728.03 57,767.33 212.6M
2025-06-10 57,686.74 58,173.96 57,608.43 58,098.51 162.6M
2025-06-09 58,147.59 58,325.75 57,748.99 57,813.38 106.9M
2025-06-06 57,704.13 58,157.29 57,145.56 58,061.41 154.9M
2025-06-05 57,487.81 57,981.46 57,487.81 57,777.49 161.7M
2025-06-04 57,568.13 57,941.05 57,415.51 57,484.52 198.0M
2025-06-03 57,696.61 57,866.95 57,443.59 57,639.07 183.2M
2025-06-02 57,973.40 58,600.78 57,609.72 57,705.48 193.4M
2025-05-30 58,562.80 58,578.91 57,796.14 57,841.69 544.1M
2025-05-29 58,699.36 59,079.32 58,565.87 58,614.41 168.5M
2025-05-28 58,502.42 58,992.18 58,409.80 58,735.86 217.8M
2025-05-27 58,449.16 59,735.43 58,324.50 58,593.83 233.3M
2025-05-26 58,337.47 58,536.52 58,225.86 58,459.16 30.5M
2025-05-23 57,707.60 58,492.09 57,234.38 58,410.37 166.2M
2025-05-22 58,397.59 58,561.77 57,795.68 57,894.82 185.2M
2025-05-21 58,276.04 58,632.23 58,071.10 58,568.01 173.0M
2025-05-20 58,413.01 58,791.65 58,250.99 58,311.15 199.1M
2025-05-19 58,016.74 58,857.61 57,764.24 58,493.39 174.1M
2025-05-16 57,970.88 58,223.94 57,685.82 57,987.14 126.6M
2025-05-15 57,579.73 58,113.53 57,179.20 57,959.72 167.0M
2025-05-14 57,421.57 57,710.06 57,133.85 57,644.94 186.8M
2025-05-13 56,773.03 57,782.86 56,541.29 57,357.54 192.3M
2025-05-12 56,985.19 57,215.87 55,872.66 56,765.58 157.9M
2025-05-09 56,771.00 57,268.89 56,456.24 56,551.18 178.4M
2025-05-08 57,949.35 58,392.60 56,751.29 56,866.76 204.8M
2025-05-07 57,270.38 58,077.77 57,062.94 57,954.39 236.4M
2025-05-06 55,767.59 57,456.01 55,619.08 57,349.83 166.3M
2025-05-05 55,754.22 56,013.16 55,405.87 55,835.99 111.5M
2025-05-02 56,302.80 56,314.16 55,468.19 55,811.99 187.3M
2025-05-01 55,602.80 56,336.46 55,241.51 56,259.28 227.0M
2025-04-30 55,602.80 56,336.46 55,241.51 56,259.28 227.0M
2025-04-29 56,940.57 57,098.48 55,505.21 55,613.43 240.9M
2025-04-28 56,804.88 57,415.86 56,644.37 56,980.13 193.0M
2025-04-25 56,377.39 56,842.66 56,058.22 56,720.12 217.5M
2025-04-24 55,774.46 56,730.63 55,603.72 56,382.00 249.9M
2025-04-23 54,846.48 56,240.95 54,846.48 55,766.58 239.7M
2025-04-22 53,665.03 54,833.67 53,665.03 54,777.84 249.7M
2025-04-21 53,117.82 53,878.36 53,117.44 53,758.75 166.9M
2025-04-16 52,699.68 53,459.57 52,590.76 53,018.57 168.2M
2025-04-15 52,328.79 52,909.78 52,259.43 52,643.04 177.9M
2025-04-14 51,553.56 52,814.69 51,553.56 52,391.35 173.2M
2025-04-11 51,550.16 52,138.64 51,437.42 51,498.90 219.9M
2025-04-10 52,531.27 52,531.27 51,386.73 51,514.82 266.9M
2025-04-09 50,362.85 52,721.89 49,874.04 52,527.67 373.0M
2025-04-08 50,675.25 51,460.75 50,174.08 50,316.59 338.8M
2025-04-07 51,313.70 51,867.05 49,799.28 50,458.32 464.1M
2025-04-04 53,818.02 53,818.02 51,175.01 51,452.73 168.7M
2025-04-03 53,438.41 54,874.93 53,001.11 54,089.28 259.3M
2025-04-02 53,235.80 53,853.48 53,005.41 53,800.93 173.4M
2025-04-01 52,546.87 53,417.50 52,284.65 53,337.90 208.0M
2025-03-31 53,068.68 53,068.68 52,149.50 52,484.43 195.3M
2025-03-28 53,351.34 53,573.31 52,716.22 53,172.97 168.3M
2025-03-27 52,782.85 53,539.86 52,691.22 53,477.74 210.1M
2025-03-26 53,258.40 53,270.67 52,729.12 52,806.89 179.9M
2025-03-25 52,670.06 53,283.35 52,670.06 53,203.26 186.2M
2025-03-24 52,780.79 52,994.03 52,599.94 52,674.84 153.6M
2025-03-21 53,156.44 53,167.69 52,525.64 52,672.42 699.3M
2025-03-20 53,093.80 53,163.81 52,837.85 53,100.83 193.2M
2025-03-19 52,747.05 53,339.99 52,677.03 53,060.76 213.7M
2025-03-18 52,665.89 53,180.10 52,598.49 52,773.32 200.2M
2025-03-14 51,988.67 52,626.95 51,983.04 52,484.28 227.0M
2025-03-13 52,021.10 52,268.98 51,798.70 51,877.12 179.9M
2025-03-12 51,526.88 52,122.22 51,305.14 52,041.01 232.4M
2025-03-11 51,756.50 51,855.25 51,159.40 51,510.68 215.5M
2025-03-10 52,858.46 52,858.46 51,389.67 51,726.88 194.7M
2025-03-07 52,758.92 52,901.23 51,839.15 52,839.63 190.7M
2025-03-06 52,709.20 53,372.67 52,392.54 52,816.43 245.4M
2025-03-05 52,421.39 52,748.85 52,276.75 52,709.40 200.9M
2025-03-04 51,938.91 52,690.73 50,964.73 52,384.72 262.4M
2025-03-03 52,259.49 53,372.92 52,010.74 52,081.59 177.9M
2025-02-28 52,665.44 52,893.30 52,235.22 52,325.73 484.9M
2025-02-27 53,434.32 53,446.35 52,333.76 52,607.61 239.1M
2025-02-26 53,090.25 53,475.74 52,830.83 53,296.71 237.1M
2025-02-25 53,771.52 53,771.52 52,888.85 53,050.33 225.7M
2025-02-24 53,784.45 53,980.45 53,250.30 53,704.45 153.0M
2025-02-21 54,310.00 54,382.21 53,462.90 53,738.75 92.9M
2025-02-20 54,118.46 54,506.94 53,824.12 54,303.93 136.0M
2025-02-19 54,426.58 54,477.09 53,977.42 54,110.21 230.8M
2025-02-18 54,294.83 54,670.85 53,972.18 54,476.74 170.3M
2025-02-17 54,068.05 54,349.95 53,762.36 54,291.64 25.5M
2025-02-14 54,137.44 54,325.21 53,948.50 54,077.94 289.6M
2025-02-13 54,046.34 54,440.37 53,883.13 54,160.11 205.2M
2025-02-12 53,340.29 54,234.65 53,003.05 54,065.72 242.0M
2025-02-11 52,901.19 53,579.94 52,572.94 53,451.64 204.6M
2025-02-10 52,883.23 53,378.04 52,870.40 52,928.12 202.3M
2025-02-07 52,666.51 52,955.76 52,603.65 52,817.75 174.3M
2025-02-06 51,579.29 52,773.03 51,579.29 52,674.79 260.6M
2025-02-05 51,853.36 52,696.53 51,425.08 51,570.19 239.3M
2025-02-04 51,407.23 52,074.56 51,200.40 51,889.75 255.1M
2025-01-31 52,025.43 52,313.96 51,080.87 51,209.53 227.9M
2025-01-30 51,619.54 52,375.65 51,589.63 52,050.25 174.1M
2025-01-29 51,487.56 51,650.10 51,022.67 51,555.78 176.1M
2025-01-28 51,696.31 51,846.19 51,393.07 51,535.96 194.6M
2025-01-27 51,173.41 51,874.65 51,125.91 51,687.45 141.4M
2025-01-24 51,059.40 51,455.54 50,999.04 51,357.31 189.0M
2025-01-23 50,989.19 51,324.75 50,358.80 51,054.91 201.9M
2025-01-22 50,517.08 51,374.49 50,214.78 50,944.58 246.8M
2025-01-21 50,205.45 50,664.13 50,104.32 50,450.26 152.8M
2025-01-20 49,923.78 50,317.41 49,895.97 50,201.32 48.5M
2025-01-17 49,963.64 50,434.73 49,907.31 49,940.89 145.7M
2025-01-16 50,314.90 50,379.28 49,888.58 49,948.15 199.2M
2025-01-15 49,931.01 50,323.00 49,905.52 50,242.84 201.7M
2025-01-14 49,833.97 50,183.61 49,754.07 49,844.00 187.2M
2025-01-13 49,609.82 49,917.77 49,320.01 49,829.97 169.3M
2025-01-10 49,734.97 49,953.79 49,435.16 49,596.70 160.5M
2025-01-09 49,639.52 50,609.89 49,639.52 49,807.96 63.3M
2025-01-08 50,114.79 50,114.79 49,492.28 49,634.26 154.7M
2025-01-07 49,567.77 50,259.11 49,567.77 50,085.50 142.2M
2025-01-06 49,187.91 50,131.35 49,093.64 49,493.56 139.9M
2025-01-03 49,760.24 49,847.31 48,878.40 48,957.24 112.8M
2025-01-02 49,606.88 50,023.97 49,606.88 49,765.20 87.5M