S

MXCW0
🏛️ メキシコ →
422.07
最終更新: 2025-09-26
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
2025-09-26 420.01 424.57 419.77 422.07 161.4M
2025-09-25 420.54 423.28 419.37 419.90 138.2M
2025-09-24 425.85 425.85 420.38 420.56 192.5M
2025-09-23 422.53 425.93 421.75 425.19 166.2M
2025-09-22 418.07 422.92 417.63 422.44 114.8M
2025-09-19 419.96 421.07 417.87 418.37 902.7M
2025-09-18 420.92 421.57 415.90 419.88 205.8M
2025-09-17 422.86 423.72 419.83 420.89 206.1M
2025-09-15 422.74 424.45 421.74 423.44 110.1M
2025-09-12 421.76 423.70 420.61 422.64 153.6M
2025-09-11 416.17 423.99 416.17 421.42 201.6M
2025-09-10 416.14 417.73 415.02 415.28 154.4M
2025-09-09 417.50 417.50 414.46 416.23 167.8M
2025-09-08 417.38 417.63 415.00 417.41 154.3M
2025-09-05 414.01 417.85 414.01 417.13 190.7M
2025-09-04 412.12 414.26 410.77 413.30 169.1M
2025-09-03 412.08 414.52 410.54 412.11 193.9M
2025-09-02 407.75 412.64 405.23 412.11 160.8M
2025-09-01 405.56 407.91 404.62 407.55 24.0M
2025-08-29 408.84 408.84 405.19 405.72 179.8M
2025-08-28 405.36 409.77 404.40 408.30 163.6M
2025-08-27 400.79 405.82 398.05 405.39 181.0M
2025-08-26 403.66 405.14 400.16 400.71 376.3M
2025-08-25 407.81 408.17 403.20 403.75 132.2M
2025-08-22 404.57 408.83 404.10 407.73 276.6M
2025-08-21 402.76 406.28 402.46 404.96 200.2M
2025-08-20 404.24 405.65 402.76 403.08 118.9M
2025-08-19 403.71 405.81 403.66 404.76 140.1M
2025-08-18 404.35 405.00 402.11 404.36 135.2M
2025-08-15 403.03 405.89 403.03 404.22 93.8M
2025-08-14 405.65 405.65 401.96 403.14 102.9M
2025-08-13 406.77 407.36 405.40 406.14 166.6M
2025-08-12 405.31 408.00 404.39 406.69 169.0M
2025-08-11 403.30 406.05 402.50 405.47 131.9M
2025-08-08 405.98 407.51 403.20 403.55 112.2M
2025-08-07 399.44 406.51 399.44 406.00 174.1M
2025-08-06 398.06 402.34 398.06 399.27 155.5M
2025-08-05 395.57 399.35 395.57 398.18 132.0M
2025-08-04 397.92 398.53 394.65 395.99 171.8M
2025-08-01 401.34 401.34 396.30 398.21 148.5M
2025-07-31 400.17 403.04 399.25 400.73 197.0M
2025-07-30 403.37 404.16 399.53 400.42 195.2M
2025-07-29 399.40 404.10 396.13 403.47 171.4M
2025-07-28 399.11 400.55 395.70 399.54 178.1M
2025-07-25 395.97 399.54 394.56 399.27 147.8M
2025-07-24 395.58 396.91 394.60 396.32 201.6M
2025-07-23 387.60 394.73 387.60 394.38 290.0M
2025-07-22 390.95 391.45 386.84 387.11 264.0M
2025-07-21 393.90 394.57 389.19 390.71 212.9M
2025-07-18 396.36 396.80 393.11 393.85 171.0M
2025-07-17 394.09 398.11 394.09 396.67 216.1M
2025-07-16 395.64 396.41 393.94 394.36 180.7M
2025-07-15 394.84 396.28 392.79 395.80 190.7M
2025-07-14 395.13 395.40 391.93 394.66 151.4M
2025-07-11 394.31 396.40 391.32 395.28 149.0M
2025-07-10 394.62 395.25 392.57 394.65 168.0M
2025-07-09 397.68 397.90 393.77 394.31 181.2M
2025-07-08 399.95 400.61 395.89 397.79 139.3M
2025-07-07 404.66 405.00 399.75 400.18 131.4M
2025-07-04 403.88 405.15 403.80 404.51 20.5M
2025-07-03 405.06 407.46 402.50 403.86 137.4M
2025-07-02 402.00 405.70 402.00 404.97 233.4M
2025-07-01 399.92 402.51 398.98 401.97 156.5M
2025-06-30 399.56 402.39 399.10 399.74 174.0M
2025-06-27 400.24 403.35 399.24 399.42 148.1M
2025-06-26 397.19 401.38 395.45 400.23 141.2M
2025-06-25 395.74 397.73 395.74 397.07 330.3M
2025-06-24 392.48 396.68 392.48 396.19 154.1M
2025-06-23 393.71 393.94 389.90 392.74 146.5M
2025-06-20 393.65 395.28 391.51 394.41 1,139.2M
2025-06-19 395.71 395.96 393.10 393.50 33.8M
2025-06-18 395.98 397.14 393.47 395.31 169.5M
2025-06-17 398.99 399.38 395.49 396.11 169.1M
2025-06-16 401.78 403.89 399.03 399.40 189.6M
2025-06-13 403.61 403.61 400.61 401.43 174.2M
2025-06-12 404.23 407.04 402.57 404.33 209.5M
2025-06-11 406.34 407.76 403.75 403.96 217.9M
2025-06-10 403.91 406.90 403.27 406.59 167.2M
2025-06-09 407.05 407.87 403.71 404.58 110.4M
2025-06-06 404.66 407.32 401.16 406.55 159.8M
2025-06-05 403.42 406.04 403.42 404.80 162.5M
2025-06-04 403.87 406.06 403.11 403.53 199.1M
2025-06-03 404.09 406.04 402.40 404.27 183.8M
2025-06-02 404.60 409.92 402.90 403.98 197.7M
2025-05-30 407.79 407.79 403.99 404.36 514.0M
2025-05-29 409.59 411.91 407.77 408.10 173.1M
2025-05-28 408.11 411.69 407.52 409.62 228.0M
2025-05-27 407.60 415.63 407.40 409.00 233.8M
2025-05-26 406.82 408.09 406.59 407.72 30.8M
2025-05-23 403.86 407.61 400.69 406.91 171.6M
2025-05-22 407.98 408.95 403.82 404.56 183.1M
2025-05-21 408.04 409.75 407.02 408.80 176.5M
2025-05-20 410.09 412.53 407.88 408.30 209.7M
2025-05-19 407.35 413.30 405.51 410.68 175.3M
2025-05-16 405.53 408.64 404.53 407.23 123.0M
2025-05-15 403.41 406.95 400.43 405.65 163.3M
2025-05-14 403.71 403.80 400.71 403.61 177.2M
2025-05-13 399.54 406.80 397.36 403.04 197.0M
2025-05-12 401.62 403.25 394.05 399.70 164.6M
2025-05-09 400.29 403.60 399.47 400.18 167.7M
2025-05-08 407.60 410.14 400.68 401.27 203.6M
2025-05-07 402.41 408.33 401.75 407.62 236.4M
2025-05-06 391.96 403.69 391.11 403.18 175.2M
2025-05-05 391.50 392.69 388.93 392.14 123.6M
2025-05-02 390.85 395.20 389.14 391.70 197.4M
2025-05-01 387.99 391.06 385.95 390.43 232.3M
2025-04-30 387.99 391.06 385.95 390.43 232.3M
2025-04-29 399.57 399.96 387.59 388.09 258.9M
2025-04-28 400.71 402.97 399.01 399.76 211.6M
2025-04-25 396.37 401.42 395.22 400.59 222.3M
2025-04-24 392.29 399.37 391.62 396.51 244.7M
2025-04-23 382.97 393.50 382.97 392.35 240.7M
2025-04-22 376.33 382.82 376.33 382.52 249.2M
2025-04-21 373.36 377.41 373.32 376.77 164.2M
2025-04-16 370.29 377.01 369.99 372.71 180.6M
2025-04-15 369.90 371.89 368.73 370.21 168.2M
2025-04-14 365.53 374.12 365.53 370.20 128.3M
2025-04-11 365.82 369.35 364.95 365.37 187.3M
2025-04-10 373.37 373.37 364.98 365.73 213.3M
2025-04-09 358.37 374.60 354.61 373.32 287.5M
2025-04-08 359.16 365.10 356.78 358.13 256.4M
2025-04-07 366.54 368.80 355.07 358.03 483.4M
2025-04-04 383.82 383.82 365.84 367.51 184.0M
2025-04-03 377.32 389.96 374.33 385.07 274.7M
2025-04-02 374.81 379.29 373.04 378.90 181.8M
2025-04-01 370.46 375.61 368.81 375.35 222.8M
2025-03-31 373.08 373.08 366.99 370.11 205.3M
2025-03-28 374.67 375.49 369.13 373.43 198.5M
2025-03-27 372.80 375.99 372.41 375.32 226.5M
2025-03-26 374.54 375.47 372.39 373.03 197.2M
2025-03-25 370.69 374.72 370.69 374.46 193.0M
2025-03-24 369.79 372.07 368.40 370.80 159.6M
2025-03-21 373.04 373.04 368.13 369.16 739.5M
2025-03-20 372.03 373.14 370.35 372.79 259.1M
2025-03-19 369.96 374.10 369.29 371.85 222.2M
2025-03-18 368.21 372.17 368.21 370.11 211.3M
2025-03-14 364.36 368.57 364.15 367.74 251.8M
2025-03-13 363.89 365.07 362.33 363.82 191.3M
2025-03-12 362.12 364.55 360.24 364.10 246.3M
2025-03-11 363.77 364.32 358.99 362.16 224.8M
2025-03-10 371.04 371.04 361.44 363.67 201.8M
2025-03-07 371.25 372.22 365.13 370.90 207.5M
2025-03-06 370.96 375.91 368.59 371.46 260.6M
2025-03-05 368.86 371.11 367.80 370.80 218.3M
2025-03-04 367.23 370.67 358.85 368.68 280.8M
2025-03-03 370.47 377.46 367.15 367.73 189.0M
2025-02-28 371.58 373.15 369.30 370.91 658.7M
2025-02-27 376.81 376.81 368.82 370.86 249.9M
2025-02-26 375.78 377.61 373.61 376.45 250.1M
2025-02-25 382.77 382.77 376.04 376.17 240.3M
2025-02-24 381.77 384.27 378.08 382.39 169.5M
2025-02-21 384.86 385.04 380.00 381.82 104.1M
2025-02-20 383.46 386.72 381.67 384.92 152.0M
2025-02-19 386.45 386.96 382.78 383.29 253.0M
2025-02-18 384.99 388.48 383.08 386.79 181.0M
2025-02-17 384.20 385.11 381.89 384.81 28.9M
2025-02-14 383.03 385.40 382.79 384.28 300.2M
2025-02-13 381.21 384.67 379.96 383.07 213.6M
2025-02-12 374.86 381.76 373.52 380.60 249.0M
2025-02-11 372.45 375.36 370.69 374.75 211.4M
2025-02-10 371.86 374.89 371.62 372.19 210.5M
2025-02-07 369.50 372.17 368.91 371.57 180.5M
2025-02-06 367.11 369.75 365.15 369.42 267.7M
2025-02-05 368.44 373.98 365.77 366.91 246.7M
2025-02-04 363.94 369.67 363.63 368.71 266.2M
2025-01-31 368.73 371.44 362.43 363.63 237.0M
2025-01-30 366.79 372.87 366.79 368.97 182.2M
2025-01-29 364.45 367.13 362.36 366.45 185.3M
2025-01-28 364.51 367.14 363.46 364.94 200.7M
2025-01-27 361.46 365.84 360.55 364.56 147.1M
2025-01-24 359.56 363.03 359.35 362.25 196.4M
2025-01-23 359.15 361.49 355.12 359.61 212.3M
2025-01-22 355.16 361.40 353.85 358.86 255.6M
2025-01-21 353.20 357.74 352.24 354.90 160.6M
2025-01-20 351.54 353.94 351.28 353.43 51.7M
2025-01-17 351.40 354.37 351.40 351.70 152.4M
2025-01-16 352.42 352.85 350.19 351.33 204.8M
2025-01-15 350.22 352.67 349.53 352.06 206.9M
2025-01-14 349.51 352.22 348.52 349.58 193.3M
2025-01-13 348.82 350.91 347.36 349.88 175.9M
2025-01-10 351.18 352.18 347.26 348.77 166.9M
2025-01-09 350.07 355.77 350.07 351.57 80.8M
2025-01-08 353.90 353.90 349.18 349.99 162.2M
2025-01-07 349.82 354.73 349.82 353.77 150.0M
2025-01-06 349.18 354.90 348.55 349.51 146.4M
2025-01-03 352.96 353.43 347.53 348.13 118.6M
2025-01-02 352.13 353.95 351.90 352.94 93.0M