S

MXEU0
🏛️ メキシコ →
135.75
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
2022-12-30 107.07 107.33 105.44 105.81 0.0M
2022-12-29 107.65 108.87 107.09 107.21 0.0M
2022-12-28 109.03 109.04 107.02 107.21 0.0M
2022-12-27 109.01 109.74 108.16 108.56 0.0M
2022-12-26 109.44 110.26 108.96 109.10 0.0M
2022-12-23 107.94 109.97 107.41 109.52 0.0M
2022-12-22 108.23 108.23 105.93 107.28 0.0M
2022-12-21 107.15 108.24 106.85 107.87 0.0M
2022-12-20 107.34 107.97 106.58 106.90 0.0M
2022-12-19 107.14 108.25 106.59 106.90 0.0M
2022-12-16 105.66 107.60 105.38 107.36 0.0M
2022-12-15 106.46 106.98 105.18 105.88 0.0M
2022-12-14 107.77 107.77 106.06 107.37 0.0M
2022-12-13 107.63 108.93 107.63 108.30 0.0M
2022-12-09 107.85 108.22 106.14 106.76 0.0M
2022-12-08 107.99 108.86 107.78 108.43 0.0M
2022-12-07 108.42 109.68 107.82 107.93 0.0M
2022-12-06 107.49 108.73 107.28 107.94 0.0M
2022-12-05 108.82 109.11 106.79 107.57 0.0M
2022-12-02 111.24 111.59 110.15 110.60 0.0M
2022-12-01 111.56 112.36 110.99 111.83 0.0M
2022-11-30 108.21 111.33 107.05 110.83 0.0M
2022-11-29 109.91 110.79 108.16 108.47 0.0M
2022-11-28 109.58 110.64 108.86 108.94 0.0M
2022-11-25 111.12 111.12 109.38 109.80 0.0M
2022-11-24 110.57 111.14 110.39 110.76 0.0M
2022-11-23 109.87 110.92 109.72 110.55 0.0M
2022-11-22 109.98 110.22 109.05 109.45 0.0M
2022-11-18 110.52 110.96 109.36 110.00 0.0M
2022-11-17 109.88 110.59 108.61 110.44 0.0M
2022-11-16 110.36 111.47 110.05 110.95 0.0M
2022-11-15 109.80 111.25 109.05 110.08 0.0M
2022-11-14 109.52 110.38 109.00 109.32 0.0M
2022-11-11 106.98 109.85 106.98 109.69 0.0M
2022-11-10 106.55 108.37 106.53 107.77 0.0M
2022-11-09 105.13 105.93 104.82 104.98 0.0M
2022-11-08 106.18 106.76 104.80 105.57 0.0M
2022-11-07 105.54 106.53 105.40 106.17 0.0M
2022-11-04 103.21 105.53 103.08 105.41 0.0M
2022-11-03 102.20 102.40 101.17 102.18 0.0M
2022-11-01 102.00 103.03 101.61 102.80 0.0M
2022-10-31 99.43 101.46 98.66 101.33 0.0M
2022-10-28 99.55 100.12 98.78 99.94 0.0M
2022-10-27 99.78 100.08 98.97 99.40 0.0M
2022-10-26 97.91 99.50 97.89 99.37 0.0M
2022-10-25 96.49 98.10 96.37 97.81 0.0M
2022-10-24 95.72 96.68 95.58 96.14 0.0M
2022-10-21 95.03 96.09 94.71 95.93 0.0M
2022-10-20 94.53 95.76 94.10 94.93 0.0M
2022-10-19 94.16 94.85 93.77 94.38 0.0M
2022-10-18 94.04 95.08 93.54 94.54 0.0M
2022-10-17 91.87 94.46 91.87 93.72 0.0M
2022-10-14 92.06 92.43 91.13 91.37 0.0M
2022-10-13 91.19 92.65 89.72 92.01 0.0M
2022-10-12 91.78 92.51 91.25 91.94 0.0M
2022-10-11 92.11 92.97 90.95 91.72 0.0M
2022-10-10 93.02 93.40 91.91 92.09 0.0M
2022-10-07 93.24 93.35 92.31 92.62 0.0M
2022-10-06 92.20 93.66 92.09 93.07 0.0M
2022-10-05 92.86 92.94 91.61 92.53 0.0M
2022-10-04 92.71 93.73 92.33 93.55 0.0M
2022-10-03 90.73 92.72 90.65 91.93 0.0M
2022-09-30 88.82 90.83 88.63 90.25 0.0M
2022-09-29 88.81 89.54 87.11 88.66 0.0M
2022-09-28 87.38 89.67 87.22 88.79 0.0M
2022-09-27 88.02 88.44 86.55 87.19 0.0M
2022-09-26 89.67 89.82 87.46 87.73 0.0M
2022-09-23 92.23 92.24 89.19 90.11 0.0M
2022-09-22 94.80 94.82 92.96 93.25 0.0M
2022-09-21 94.76 95.67 94.18 94.45 0.0M
2022-09-20 94.61 95.02 93.95 94.78 0.0M
2022-09-19 93.62 95.14 92.87 94.98 0.0M
2022-09-15 94.41 94.78 93.45 93.89 0.0M
2022-09-14 94.66 95.60 94.39 94.63 0.0M
2022-09-13 95.45 95.93 94.21 94.42 0.0M
2022-09-12 95.04 96.67 95.04 96.48 0.0M
2022-09-09 93.30 94.65 93.30 94.43 0.0M
2022-09-08 91.44 93.19 91.04 92.92 0.0M
2022-09-07 91.77 92.32 90.70 92.01 0.0M
2022-09-06 92.20 92.61 91.13 91.89 0.0M
2022-09-05 92.29 92.75 91.58 92.28 0.0M
2022-09-02 91.83 92.91 91.27 92.27 0.0M
2022-09-01 89.56 90.67 88.64 90.25 0.0M
2022-08-31 91.09 91.92 89.66 90.05 0.0M
2022-08-30 92.90 93.05 90.47 91.29 0.0M
2022-08-29 94.30 94.30 92.60 92.82 0.0M
2022-08-26 96.50 96.57 94.14 94.51 0.0M
2022-08-25 95.68 96.33 95.12 95.93 0.0M
2022-08-24 95.96 96.33 95.34 95.74 0.0M
2022-08-23 94.87 95.91 94.81 95.86 0.0M
2022-08-22 95.16 95.16 94.07 94.51 0.0M
2022-08-19 95.18 95.49 94.75 95.42 0.0M
2022-08-18 96.50 96.55 95.14 95.69 0.0M
2022-08-17 96.23 96.56 95.43 96.53 0.0M
2022-08-16 96.84 97.24 96.71 96.96 0.0M
2022-08-15 96.70 97.68 96.52 97.14 0.0M
2022-08-12 96.58 97.56 96.48 97.39 0.0M
2022-08-11 95.14 96.32 95.08 96.28 0.0M
2022-08-10 94.58 96.01 94.17 94.47 0.0M
2022-08-09 93.92 94.08 93.07 93.30 0.0M
2022-08-08 93.66 94.98 93.09 93.91 0.0M
2022-08-05 93.32 94.30 92.23 93.13 0.0M
2022-08-04 94.23 95.91 92.97 94.11 0.0M
2022-08-03 92.34 94.06 92.13 93.89 0.0M
2022-08-02 93.84 93.94 91.59 91.87 0.0M
2022-08-01 94.56 95.87 93.92 94.23 0.0M
2022-07-29 94.58 95.02 93.93 94.45 0.0M
2022-07-28 93.98 94.64 93.29 94.53 0.0M
2022-07-27 91.16 93.84 90.65 93.53 0.0M
2022-07-26 91.37 92.24 90.67 90.97 0.0M
2022-07-25 91.39 92.22 90.91 91.35 0.0M
2022-07-22 91.11 91.86 90.75 90.96 0.0M
2022-07-21 90.90 91.02 89.49 90.73 0.0M
2022-07-20 91.72 92.16 90.38 90.73 0.0M
2022-07-19 91.51 92.75 91.14 91.66 0.0M
2022-07-18 90.60 91.90 90.52 90.89 0.0M
2022-07-15 86.84 90.10 86.84 89.94 0.0M
2022-07-14 87.48 87.70 85.99 87.65 0.0M
2022-07-13 88.50 89.18 87.42 88.47 0.0M
2022-07-12 88.83 89.69 88.70 88.83 0.0M
2022-07-11 89.57 89.74 88.63 89.35 0.0M
2022-07-08 90.64 91.20 89.86 90.69 0.0M
2022-07-07 89.68 90.77 89.56 90.34 0.0M
2022-07-06 89.04 89.29 88.21 89.16 0.0M
2022-07-05 88.99 89.61 87.70 89.47 0.0M
2022-07-04 89.53 90.80 89.51 90.02 0.0M
2022-07-01 89.07 90.41 88.52 89.72 0.0M
2022-06-30 90.07 90.52 88.89 89.98 0.0M
2022-06-29 91.17 91.25 89.79 90.60 0.0M
2022-06-28 92.10 93.00 90.98 91.14 0.0M
2022-06-27 91.55 92.35 91.35 92.21 0.0M
2022-06-24 89.26 91.68 88.93 91.55 0.0M
2022-06-23 89.14 89.24 88.23 88.64 0.0M
2022-06-22 89.54 89.78 88.47 89.23 0.0M
2022-06-21 89.13 90.06 88.88 89.86 0.0M
2022-06-20 89.02 89.18 88.52 88.70 0.0M
2022-06-17 86.54 89.27 86.42 88.63 0.0M
2022-06-16 88.68 88.68 86.62 86.84 0.0M
2022-06-15 89.25 90.61 88.47 90.33 0.0M
2022-06-14 89.20 89.61 88.62 89.04 0.0M
2022-06-13 91.54 91.54 88.98 89.36 0.0M
2022-06-10 95.79 95.79 93.40 93.60 0.0M
2022-06-09 98.21 98.38 96.59 96.87 0.0M
2022-06-08 98.26 98.94 97.87 98.37 0.0M
2022-06-07 97.72 98.72 96.71 98.57 0.0M
2022-06-06 98.52 99.26 97.71 98.00 0.0M
2022-06-03 98.73 98.73 97.51 98.15 0.0M
2022-06-02 99.47 99.52 98.17 98.68 0.0M
2022-06-01 100.42 100.50 98.63 99.00 0.0M
2022-05-31 100.72 100.72 97.91 100.16 0.0M
2022-05-30 100.96 101.85 100.63 100.98 0.0M
2022-05-27 99.02 100.67 98.92 100.38 0.0M
2022-05-26 98.05 98.51 97.92 98.20 0.0M
2022-05-25 97.16 98.21 97.14 97.37 0.0M
2022-05-24 97.47 97.68 96.18 97.43 0.0M
2022-05-23 97.27 98.57 97.13 97.32 0.0M
2022-05-20 97.26 98.13 96.53 97.12 0.0M
2022-05-19 94.67 97.38 94.46 96.68 0.0M
2022-05-18 96.63 97.07 93.99 94.09 0.0M
2022-05-17 96.32 97.28 95.87 96.52 0.0M
2022-05-16 93.24 95.58 93.11 95.44 0.0M
2022-05-13 91.88 93.32 91.72 93.03 0.0M
2022-05-12 90.71 91.81 89.88 91.53 0.0M
2022-05-11 91.05 92.17 90.93 91.22 0.0M
2022-05-10 91.71 92.30 90.83 90.92 0.0M
2022-05-09 92.65 92.85 90.94 91.18 0.0M
2022-05-06 95.03 95.03 93.20 93.53 0.0M
2022-05-05 96.56 96.76 94.61 95.01 0.0M
2022-05-04 95.49 97.49 94.67 97.12 0.0M
2022-05-03 95.21 95.58 94.51 95.22 0.0M
2022-05-02 95.03 95.22 93.66 94.50 0.0M
2022-04-29 96.85 97.84 94.67 94.94 0.0M
2022-04-28 96.39 96.70 93.78 96.28 0.0M
2022-04-27 96.52 97.13 95.80 96.20 0.0M
2022-04-26 97.47 97.88 96.15 96.61 0.0M
2022-04-25 98.58 98.71 97.47 98.02 0.0M
2022-04-22 99.98 100.31 98.40 99.10 0.0M
2022-04-21 102.18 102.64 99.96 100.73 0.0M
2022-04-20 104.06 104.34 102.29 102.57 0.0M
2022-04-19 103.24 104.16 102.60 103.65 0.0M
2022-04-18 103.14 104.16 102.89 103.94 0.0M
2022-04-13 102.52 104.23 102.52 104.05 0.0M
2022-04-12 103.86 104.66 101.81 102.41 0.0M
2022-04-11 103.27 103.89 102.70 103.42 0.0M
2022-04-08 103.49 103.88 102.84 103.29 0.0M
2022-04-07 103.59 104.08 103.05 103.52 0.0M
2022-04-06 104.81 104.81 102.90 103.43 0.0M
2022-04-05 106.84 106.84 104.60 104.63 0.0M
2022-04-04 106.72 107.70 106.40 106.65 0.0M
2022-04-01 106.90 107.30 105.60 106.17 0.0M
2022-03-31 104.87 106.68 104.87 106.37 0.0M
2022-03-30 105.64 106.27 104.78 105.19 0.0M
2022-03-29 104.56 105.83 104.48 105.17 0.0M
2022-03-28 102.97 104.21 102.97 103.83 0.0M
2022-03-25 103.99 104.19 103.15 103.36 0.0M
2022-03-24 101.84 103.65 101.64 103.57 0.0M
2022-03-23 102.36 102.59 101.16 101.62 0.0M
2022-03-22 100.82 102.66 100.82 102.19 0.0M
2022-03-18 97.54 101.09 97.36 100.41 0.0M
2022-03-17 96.33 97.64 95.75 97.47 0.0M
2022-03-16 94.29 96.45 94.17 96.18 0.0M
2022-03-15 93.19 93.86 92.46 93.69 0.0M
2022-03-14 94.50 94.56 92.29 93.09 0.0M
2022-03-11 94.59 95.14 93.76 94.39 0.0M
2022-03-10 94.86 95.20 93.65 94.31 0.0M
2022-03-09 93.70 96.13 93.70 96.01 0.0M
2022-03-08 90.85 92.85 89.83 92.02 0.0M
2022-03-07 94.10 94.12 90.19 90.68 0.0M
2022-03-04 95.31 95.31 93.94 94.57 0.0M
2022-03-03 95.98 97.26 95.29 96.24 0.0M
2022-03-02 94.02 96.34 93.76 95.99 0.0M
2022-03-01 94.89 95.64 93.71 94.04 0.0M
2022-02-28 95.12 96.02 93.90 95.27 0.0M
2022-02-25 93.63 95.42 93.56 95.27 0.0M
2022-02-24 92.40 93.11 91.31 92.99 0.0M
2022-02-23 97.80 97.80 95.17 95.40 0.0M
2022-02-22 97.95 98.17 96.93 97.29 0.0M
2022-02-21 97.96 98.23 97.08 97.77 0.0M
2022-02-18 98.64 98.87 97.65 97.81 0.0M
2022-02-17 99.08 99.28 98.19 98.43 0.0M
2022-02-16 98.14 99.64 97.72 99.16 0.0M
2022-02-15 96.76 98.16 96.76 97.73 0.0M
2022-02-14 98.33 98.33 95.99 96.52 0.0M
2022-02-11 97.73 99.32 97.23 97.85 0.0M
2022-02-10 98.16 98.78 96.92 97.19 0.0M
2022-02-09 97.15 98.23 96.89 98.04 0.0M
2022-02-08 96.05 96.87 95.65 96.75 0.0M
2022-02-04 95.48 96.22 95.02 95.91 0.0M
2022-02-03 95.63 96.58 95.17 95.92 0.0M
2022-02-02 95.95 96.35 95.48 96.08 0.0M
2022-02-01 95.37 95.97 94.69 95.76 0.0M
2022-01-31 92.98 94.73 92.79 94.40 0.0M
2022-01-28 91.17 92.65 90.94 92.44 0.0M
2022-01-27 91.34 92.36 90.73 91.09 0.0M
2022-01-26 91.25 92.29 90.51 91.01 0.0M
2022-01-25 90.22 91.12 88.44 90.86 0.0M
2022-01-24 92.24 92.24 87.27 90.79 0.0M
2022-01-21 94.16 94.16 92.43 92.69 0.0M
2022-01-20 94.82 95.12 93.86 94.22 0.0M
2022-01-19 94.00 95.02 93.61 94.46 0.0M
2022-01-18 94.76 94.76 93.53 93.86 0.0M
2022-01-17 94.62 95.39 94.50 95.06 0.0M
2022-01-14 94.52 94.89 93.74 94.72 0.0M
2022-01-13 94.90 95.19 94.23 94.52 0.0M
2022-01-12 93.69 95.04 93.55 95.00 0.0M
2022-01-11 92.76 93.53 92.32 93.21 0.0M
2022-01-10 93.05 93.11 92.50 92.82 0.0M
2022-01-07 93.83 93.89 93.10 93.47 0.0M
2022-01-06 93.53 94.01 93.02 93.31 0.0M
2022-01-05 94.96 95.34 92.96 93.16 0.0M
2022-01-04 94.38 95.27 94.06 94.30 0.0M
2022-01-03 93.59 94.45 93.38 94.37 0.0M