S

MXXSM
🏛️ メキシコ →
579.63
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
2021-12-31 498.57 502.35 498.46 501.79 7.5M
2021-12-30 495.50 499.76 494.84 498.98 13.4M
2021-12-29 500.84 504.43 494.22 495.28 16.7M
2021-12-28 500.57 503.97 499.33 501.63 12.8M
2021-12-27 495.04 501.87 494.38 500.94 11.6M
2021-12-24 496.32 497.74 494.39 495.34 4.5M
2021-12-23 486.25 497.47 486.25 496.28 27.5M
2021-12-22 482.42 488.82 481.54 486.18 27.5M
2021-12-21 478.39 484.96 476.56 481.83 29.5M
2021-12-20 483.42 483.42 475.66 477.26 27.3M
2021-12-17 479.40 487.79 479.25 484.20 38.6M
2021-12-16 478.40 481.86 478.17 479.91 19.9M
2021-12-15 479.02 479.02 471.07 477.82 33.9M
2021-12-14 464.72 480.37 463.90 478.92 35.2M
2021-12-13 467.35 467.80 462.70 465.20 29.4M
2021-12-10 471.66 471.74 466.48 467.80 15.5M
2021-12-09 473.01 473.32 469.01 470.56 14.3M
2021-12-08 474.75 476.81 470.14 473.07 23.4M
2021-12-07 470.63 476.42 470.63 475.11 26.2M
2021-12-06 464.50 474.00 464.50 470.75 57.3M
2021-12-03 465.15 468.35 463.55 464.99 23.6M
2021-12-02 453.34 466.11 453.34 464.81 15.8M
2021-12-01 459.70 464.51 451.76 453.00 24.6M
2021-11-30 460.92 460.92 454.57 457.05 44.5M
2021-11-29 460.94 463.40 457.62 462.02 29.6M
2021-11-26 470.69 470.69 451.15 460.99 20.5M
2021-11-25 468.34 471.98 468.11 471.78 5.0M
2021-11-24 475.22 475.51 467.15 468.50 23.7M
2021-11-23 480.36 482.10 474.87 475.44 29.2M
2021-11-22 485.79 488.57 478.54 480.32 16.6M
2021-11-19 489.48 490.47 484.21 485.33 24.2M
2021-11-18 490.17 493.17 484.61 490.02 35.5M
2021-11-17 488.66 490.58 483.47 489.91 19.7M
2021-11-16 491.05 492.11 487.99 488.72 24.5M
2021-11-12 493.97 494.89 489.52 491.61 41.6M
2021-11-11 497.98 499.03 491.09 493.18 25.4M
2021-11-10 497.77 499.68 494.43 497.75 25.6M
2021-11-09 498.49 499.13 494.53 497.53 26.6M
2021-11-08 495.16 499.66 494.93 498.19 23.1M
2021-11-05 494.23 499.02 494.07 494.73 23.7M
2021-11-04 497.32 498.00 490.35 494.02 31.2M
2021-11-03 500.96 501.58 493.39 496.93 26.8M
2021-11-01 497.09 505.51 497.09 500.85 13.3M
2021-10-29 497.00 499.00 491.30 495.75 28.6M
2021-10-28 498.12 500.29 496.73 497.40 29.3M
2021-10-27 502.16 502.16 496.21 498.87 19.2M
2021-10-26 505.85 506.99 501.05 502.39 20.5M
2021-10-25 511.22 513.07 504.63 506.01 14.0M
2021-10-22 521.18 521.61 508.19 511.23 27.2M
2021-10-21 514.90 522.38 511.48 519.54 29.2M
2021-10-20 508.93 515.61 508.71 514.74 20.6M
2021-10-19 508.75 509.89 506.79 508.91 30.6M
2021-10-18 511.25 513.26 507.06 508.97 15.3M
2021-10-15 509.24 514.47 508.21 510.61 19.0M
2021-10-14 509.61 512.06 507.54 508.15 17.3M
2021-10-13 510.00 511.13 506.86 509.35 15.2M
2021-10-12 508.99 511.31 507.56 509.96 18.2M
2021-10-11 504.45 511.24 503.36 508.11 12.4M
2021-10-08 504.04 505.57 501.78 504.49 18.9M
2021-10-07 502.91 506.11 500.97 503.57 45.9M
2021-10-06 503.09 503.19 496.69 502.55 16.2M
2021-10-05 503.24 503.55 499.44 503.11 18.0M
2021-10-04 509.36 510.88 502.63 503.53 13.4M
2021-10-01 510.45 513.35 505.82 508.90 12.9M
2021-09-30 509.78 511.64 507.89 509.98 24.0M
2021-09-29 508.64 513.15 506.00 509.75 36.5M
2021-09-28 512.90 514.44 505.49 508.34 40.4M
2021-09-27 508.85 514.51 508.75 513.30 22.9M
2021-09-24 510.83 512.07 507.20 508.62 17.4M
2021-09-23 510.57 513.42 510.28 511.34 19.3M
2021-09-22 502.46 513.12 502.46 510.15 25.7M
2021-09-21 500.12 503.91 494.52 502.51 15.2M
2021-09-20 507.66 507.66 494.68 500.43 11.8M
2021-09-17 514.76 519.18 505.93 508.29 81.6M
2021-09-15 511.08 516.67 510.02 514.72 19.5M
2021-09-14 509.74 514.03 508.96 511.10 12.2M
2021-09-13 506.00 512.27 506.00 510.55 22.2M
2021-09-10 510.02 514.18 503.75 505.52 19.6M
2021-09-09 510.84 511.77 507.38 509.87 18.3M
2021-09-08 515.14 515.81 508.83 511.28 22.5M
2021-09-07 515.57 518.41 512.10 515.43 21.8M
2021-09-06 508.25 516.58 508.25 515.72 4.4M
2021-09-03 508.72 513.22 507.47 508.11 11.9M
2021-09-02 506.04 511.29 505.08 509.24 15.1M
2021-09-01 508.39 508.39 503.80 505.92 29.2M
2021-08-31 506.37 509.07 504.56 508.21 31.5M
2021-08-30 504.01 507.61 500.03 506.83 10.3M
2021-08-27 498.40 504.68 497.96 503.96 15.8M
2021-08-26 501.45 501.45 494.11 496.74 20.8M
2021-08-25 499.44 501.64 495.97 501.38 12.3M
2021-08-24 499.43 502.00 494.62 498.54 27.9M
2021-08-23 494.33 500.71 494.33 499.13 17.5M
2021-08-20 493.03 496.50 491.40 494.33 28.9M
2021-08-19 498.37 498.37 487.13 492.50 11.8M
2021-08-18 492.95 502.58 491.89 498.97 26.4M
2021-08-17 498.29 498.29 489.09 492.89 16.4M
2021-08-16 500.55 503.37 496.06 498.68 11.3M
2021-08-13 503.41 505.14 501.62 503.31 8.5M
2021-08-12 508.65 508.93 502.84 503.84 16.2M
2021-08-11 510.65 510.65 506.86 508.55 14.7M
2021-08-10 510.05 512.10 506.09 511.24 14.1M
2021-08-09 512.53 513.66 506.59 510.04 10.8M
2021-08-06 516.81 516.81 511.23 512.63 17.0M
2021-08-05 519.65 522.46 516.97 517.31 17.3M
2021-08-04 522.86 523.01 517.60 519.79 24.9M
2021-08-03 520.95 525.84 514.05 523.30 16.9M
2021-08-02 524.35 529.74 519.38 520.79 18.3M
2021-07-30 529.82 532.99 522.59 524.33 23.3M
2021-07-29 527.96 534.16 526.49 529.45 22.5M
2021-07-28 528.83 529.67 524.57 527.02 21.9M
2021-07-27 529.65 529.99 526.05 527.82 23.6M
2021-07-26 526.57 530.87 525.30 529.39 14.8M
2021-07-23 525.30 528.92 524.70 526.55 27.3M
2021-07-22 517.77 525.89 516.39 525.34 31.9M
2021-07-21 512.46 519.23 512.46 517.48 29.4M
2021-07-20 500.73 512.27 500.73 511.79 22.3M
2021-07-19 515.68 515.68 494.70 498.65 22.6M
2021-07-16 518.12 521.45 514.06 514.77 21.1M
2021-07-15 515.08 516.69 512.19 515.36 21.1M
2021-07-14 515.72 519.79 513.17 514.75 27.5M
2021-07-13 518.69 520.09 515.24 515.92 24.2M
2021-07-12 522.46 522.89 518.90 520.03 17.3M
2021-07-09 518.75 523.19 518.22 522.33 15.5M
2021-07-08 514.22 520.44 511.77 518.51 25.2M
2021-07-07 513.01 517.71 509.28 516.33 45.9M
2021-07-06 514.01 515.56 508.30 513.54 24.2M
2021-07-05 510.35 514.28 510.35 514.04 6.6M
2021-07-02 506.71 511.48 506.22 510.20 41.0M
2021-07-01 504.51 509.00 504.49 506.33 40.5M
2021-06-30 498.33 504.83 496.78 503.80 61.6M
2021-06-29 498.12 500.81 497.13 497.71 28.7M
2021-06-28 502.79 504.68 497.72 498.51 23.5M
2021-06-25 502.30 504.25 500.61 502.68 19.5M
2021-06-24 504.78 506.14 500.44 503.00 20.7M
2021-06-23 504.26 507.61 502.14 503.96 50.3M
2021-06-22 505.25 506.35 499.94 504.96 18.2M
2021-06-21 506.15 506.87 501.90 505.48 17.8M
2021-06-18 505.37 508.33 502.58 506.49 34.3M
2021-06-17 504.13 509.27 503.96 505.99 21.5M
2021-06-16 501.59 507.71 500.82 503.66 18.0M
2021-06-15 502.28 502.79 497.39 501.60 30.5M
2021-06-14 499.45 504.18 499.13 502.05 18.6M
2021-06-11 495.77 502.08 495.64 499.56 23.2M
2021-06-10 495.12 498.93 493.14 494.83 25.1M
2021-06-09 498.91 500.56 495.16 495.63 20.8M
2021-06-08 498.79 500.95 495.64 499.91 22.7M
2021-06-07 484.29 503.74 483.85 498.84 24.5M
2021-06-04 487.48 488.51 483.27 484.14 29.3M
2021-06-03 492.69 493.04 486.91 487.51 12.4M
2021-06-02 492.68 496.16 489.02 492.30 15.3M
2021-06-01 485.60 494.73 485.39 492.08 16.9M
2021-05-31 482.37 487.98 481.85 485.90 6.0M
2021-05-28 481.00 483.17 479.13 482.51 9.8M
2021-05-27 477.95 483.44 477.83 479.63 33.9M
2021-05-26 475.66 479.80 475.61 477.80 15.6M
2021-05-25 479.54 481.15 474.70 475.43 15.1M
2021-05-24 481.37 481.79 475.45 478.83 10.1M
2021-05-21 483.99 484.00 478.64 481.24 12.0M
2021-05-20 480.71 483.34 478.31 482.81 15.9M
2021-05-19 480.35 482.24 473.73 478.83 10.9M
2021-05-18 478.48 481.71 475.73 481.08 22.9M
2021-05-17 471.72 477.67 471.66 476.95 15.0M
2021-05-14 470.13 475.16 470.13 471.70 20.1M
2021-05-13 466.46 471.86 465.92 470.33 16.8M
2021-05-12 469.28 469.84 464.55 465.84 21.8M
2021-05-11 467.08 470.07 466.03 468.80 15.6M
2021-05-10 465.27 472.10 464.96 469.78 18.9M
2021-05-07 465.80 469.45 464.31 464.96 13.7M
2021-05-06 466.74 470.58 464.53 466.35 15.4M
2021-05-05 466.13 470.60 466.11 466.46 14.3M
2021-05-04 469.63 469.63 463.18 465.70 26.6M
2021-05-03 470.04 472.69 469.19 470.56 17.1M
2021-04-30 474.10 474.57 466.76 469.04 57.6M
2021-04-29 476.17 476.74 473.64 474.49 14.7M
2021-04-28 471.98 476.18 471.03 473.31 16.7M
2021-04-27 471.77 474.49 470.22 471.72 18.6M
2021-04-26 471.91 473.26 468.51 469.97 17.4M
2021-04-23 469.71 473.38 469.71 470.72 17.4M
2021-04-22 469.81 471.10 467.31 469.35 17.5M
2021-04-21 464.44 469.50 463.44 468.21 19.1M
2021-04-20 464.63 466.13 460.04 464.60 29.1M
2021-04-19 465.80 470.89 463.30 464.11 12.9M
2021-04-16 466.85 469.12 464.06 465.13 15.4M
2021-04-15 467.69 471.19 465.88 466.29 20.3M
2021-04-14 465.30 469.08 464.75 466.78 12.0M
2021-04-13 461.39 464.80 460.32 463.55 14.6M
2021-04-12 464.28 467.46 460.95 461.34 15.7M
2021-04-09 464.82 468.08 461.63 465.00 13.5M
2021-04-08 466.27 471.52 463.75 465.20 19.3M
2021-04-07 463.08 469.37 463.08 465.94 14.1M
2021-04-06 462.09 464.81 460.09 463.22 10.9M
2021-04-05 454.38 462.75 454.38 462.10 11.1M
2021-03-31 460.74 461.32 452.67 454.78 18.8M
2021-03-30 459.35 462.38 455.04 460.40 11.9M
2021-03-29 456.47 460.48 455.91 459.19 14.4M
2021-03-26 456.28 457.73 450.41 455.28 19.7M
2021-03-25 454.58 455.77 448.78 453.58 21.7M
2021-03-24 456.30 457.57 452.80 455.91 25.3M
2021-03-23 459.38 462.34 454.11 455.72 13.1M
2021-03-22 460.83 466.41 458.81 459.63 12.1M
2021-03-19 457.28 463.87 455.67 459.51 53.8M
2021-03-18 461.84 462.27 457.31 458.51 19.8M
2021-03-17 461.09 463.32 458.49 461.13 18.1M
2021-03-16 455.01 462.12 455.01 461.07 14.6M
2021-03-12 459.20 460.56 450.99 454.54 14.8M
2021-03-11 458.46 461.06 457.03 458.88 18.7M
2021-03-10 456.20 461.87 454.87 458.26 17.7M
2021-03-09 460.88 462.90 454.30 455.37 20.1M
2021-03-08 451.08 461.25 446.19 459.70 17.5M
2021-03-05 450.78 456.67 447.93 451.44 21.7M
2021-03-04 447.79 454.30 447.79 450.32 14.8M
2021-03-03 448.86 451.41 445.66 447.28 12.0M
2021-03-02 444.08 447.13 439.71 445.18 13.8M
2021-03-01 444.49 455.16 443.20 444.94 18.3M
2021-02-26 432.96 444.76 432.40 442.81 35.0M
2021-02-25 435.38 439.18 431.55 433.43 23.6M
2021-02-24 430.20 433.53 426.61 433.05 17.0M
2021-02-23 420.03 430.74 417.84 429.32 14.7M
2021-02-22 422.70 429.04 419.14 420.29 18.4M
2021-02-19 420.14 425.48 418.41 422.48 15.3M
2021-02-18 422.86 423.29 418.18 419.19 20.7M
2021-02-17 417.25 423.70 415.83 422.96 18.9M
2021-02-16 420.80 422.77 416.10 417.29 12.7M
2021-02-15 416.96 421.71 416.46 420.25 2.9M
2021-02-12 411.03 417.24 410.93 416.14 12.7M
2021-02-11 414.16 418.98 409.58 411.17 19.2M
2021-02-10 414.69 417.34 411.90 414.28 16.4M
2021-02-09 415.96 417.58 413.39 414.24 16.0M
2021-02-08 415.24 417.50 413.47 415.60 11.0M
2021-02-05 414.72 418.63 412.76 415.20 16.0M
2021-02-04 411.73 415.23 408.74 413.57 13.1M
2021-02-03 404.49 416.34 402.32 411.31 21.1M
2021-02-02 402.77 412.76 402.39 404.86 17.0M
2021-01-29 408.71 409.27 397.77 402.16 18.2M
2021-01-28 406.44 410.78 401.55 410.20 15.0M
2021-01-27 403.14 407.90 396.10 406.82 19.2M
2021-01-26 410.49 410.49 405.40 408.78 26.3M
2021-01-25 411.22 412.26 401.38 410.17 16.2M
2021-01-22 411.16 411.32 406.68 409.18 13.9M
2021-01-21 417.04 418.02 409.38 412.44 16.0M
2021-01-20 414.82 416.08 406.71 414.90 15.3M
2021-01-19 417.41 418.18 409.59 413.51 15.0M
2021-01-18 416.22 417.19 414.30 416.67 4.0M
2021-01-15 415.55 417.40 411.68 416.36 12.9M
2021-01-14 412.72 418.18 411.51 415.23 21.3M
2021-01-13 418.48 418.87 409.66 411.93 13.6M
2021-01-12 418.84 422.75 415.04 418.29 17.5M
2021-01-11 425.82 425.82 417.67 418.74 8.2M
2021-01-08 421.97 431.58 421.86 425.56 10.8M
2021-01-07 417.97 424.44 416.38 420.56 17.9M
2021-01-06 414.66 420.88 413.59 416.06 16.1M
2021-01-05 417.18 418.55 409.67 410.51 13.3M
2021-01-04 415.29 425.97 411.12 417.08 9.0M