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
2023-12-29 555.69 555.69 551.56 552.84 11.2M
2023-12-28 554.31 557.64 552.81 554.10 12.4M
2023-12-27 549.83 557.22 548.94 554.35 17.0M
2023-12-26 549.75 552.37 548.95 549.96 14.8M
2023-12-25 549.23 551.88 548.42 549.75 14.0M
2023-12-22 549.23 551.88 548.42 549.75 14.0M
2023-12-21 539.97 549.89 539.97 549.15 22.0M
2023-12-20 546.85 548.28 539.27 540.37 34.8M
2023-12-19 545.57 553.17 544.67 546.33 26.1M
2023-12-18 542.01 548.24 540.91 544.88 21.2M
2023-12-15 544.38 547.82 541.43 543.82 192.9M
2023-12-14 525.53 547.05 525.53 544.16 69.8M
2023-12-13 515.32 526.16 514.53 525.14 48.1M
2023-12-11 517.76 519.19 514.20 514.82 31.5M
2023-12-08 517.42 517.42 511.97 516.43 23.2M
2023-12-07 515.95 518.91 514.89 516.93 32.2M
2023-12-06 513.41 518.40 512.52 515.85 35.4M
2023-12-05 513.94 513.94 509.91 513.41 54.4M
2023-12-04 513.83 517.10 513.25 513.89 24.6M
2023-12-01 514.79 517.58 510.89 515.38 22.7M
2023-11-30 510.00 518.29 509.55 515.77 68.3M
2023-11-29 504.95 511.91 504.94 510.62 34.1M
2023-11-28 507.41 510.10 504.02 505.02 33.3M
2023-11-27 506.66 510.39 505.42 507.43 23.8M
2023-11-24 507.35 509.14 505.16 506.65 15.9M
2023-11-23 504.70 507.87 504.15 506.51 10.9M
2023-11-22 502.98 508.03 502.98 504.70 41.3M
2023-11-21 500.10 504.51 498.54 503.77 26.8M
2023-11-17 494.74 500.56 494.74 500.12 17.1M
2023-11-16 497.82 499.30 493.94 494.58 17.2M
2023-11-15 494.92 502.22 494.92 497.73 31.6M
2023-11-14 488.58 496.46 488.58 495.16 26.0M
2023-11-13 489.27 489.72 486.25 487.74 17.2M
2023-11-10 490.34 492.59 488.21 489.27 18.0M
2023-11-09 495.17 495.17 489.36 490.35 15.9M
2023-11-08 496.55 499.23 494.46 495.35 15.4M
2023-11-07 496.50 498.93 491.99 496.71 22.2M
2023-11-06 492.25 501.96 492.25 497.01 21.4M
2023-11-03 478.67 498.72 473.20 493.61 29.0M
2023-11-01 464.37 469.24 461.67 468.29 23.5M
2023-10-31 466.45 468.59 463.06 464.18 21.6M
2023-10-30 469.20 472.06 465.63 466.32 19.2M
2023-10-27 472.95 477.27 467.98 469.20 14.7M
2023-10-26 469.55 473.85 468.67 472.89 17.5M
2023-10-25 463.22 471.15 463.15 469.52 17.8M
2023-10-24 462.67 467.62 462.56 464.60 26.9M
2023-10-23 460.55 462.60 452.03 462.00 22.0M
2023-10-20 470.31 470.67 458.08 460.55 29.8M
2023-10-19 468.40 473.34 466.07 470.25 20.7M
2023-10-18 485.09 485.09 466.52 468.42 49.1M
2023-10-17 488.12 490.96 484.66 485.38 23.5M
2023-10-16 485.38 491.20 484.65 487.78 31.8M
2023-10-13 491.37 491.37 484.52 485.41 18.6M
2023-10-12 501.36 501.50 489.38 491.46 20.8M
2023-10-11 502.41 505.72 498.16 501.20 24.2M
2023-10-10 492.57 504.06 492.57 503.32 23.4M
2023-10-09 491.41 497.79 486.59 493.71 23.1M
2023-10-06 485.94 493.98 482.66 493.10 23.1M
2023-10-05 485.14 486.43 478.81 486.05 26.1M
2023-10-04 480.66 488.09 477.85 485.27 26.6M
2023-10-03 482.29 491.31 479.50 480.61 32.2M
2023-10-02 485.12 486.25 474.70 481.69 56.5M
2023-09-29 490.48 491.56 483.44 485.12 28.3M
2023-09-28 492.65 492.70 488.61 491.13 25.1M
2023-09-27 492.09 495.46 489.96 492.26 26.4M
2023-09-26 494.97 495.81 491.60 492.77 24.6M
2023-09-25 501.14 501.94 494.26 495.29 16.8M
2023-09-22 501.59 504.83 499.66 501.09 26.4M
2023-09-21 510.04 510.04 500.21 501.53 25.3M
2023-09-20 502.00 509.98 501.33 506.87 23.1M
2023-09-19 498.42 505.55 496.97 502.00 26.0M
2023-09-18 500.01 500.01 495.66 498.09 23.3M
2023-09-15 506.58 507.55 497.81 499.76 113.7M
2023-09-14 505.06 508.41 503.13 506.84 27.3M
2023-09-13 510.59 510.85 503.84 504.12 79.7M
2023-09-12 510.38 511.60 508.28 509.85 27.2M
2023-09-11 512.59 513.60 508.95 510.56 22.2M
2023-09-08 506.52 513.21 503.39 512.62 49.1M
2023-09-07 506.84 507.60 501.58 506.77 25.9M
2023-09-06 509.03 511.02 504.50 506.67 48.9M
2023-09-05 512.51 513.31 507.22 508.75 42.5M
2023-09-04 510.44 515.01 510.33 512.80 8.6M
2023-09-01 511.30 514.36 508.79 510.41 28.2M
2023-08-31 517.23 519.01 509.69 510.82 51.5M
2023-08-30 517.26 518.11 514.03 517.15 21.2M
2023-08-29 509.73 518.38 509.62 517.09 25.1M
2023-08-28 506.77 512.70 506.70 509.31 19.4M
2023-08-25 505.29 509.49 502.77 506.77 22.3M
2023-08-24 511.60 515.64 504.57 505.68 32.2M
2023-08-23 505.32 512.32 504.52 511.51 27.2M
2023-08-22 505.02 506.74 501.71 505.63 27.1M
2023-08-21 506.38 506.38 500.77 504.95 19.6M
2023-08-18 510.46 510.46 502.39 506.37 21.7M
2023-08-17 518.87 518.87 509.09 510.38 44.8M
2023-08-16 520.04 522.83 517.85 518.58 101.6M
2023-08-15 517.55 520.65 515.34 520.13 34.3M
2023-08-14 519.78 519.78 515.99 517.66 28.5M
2023-08-11 518.97 519.18 513.57 518.76 41.5M
2023-08-10 520.16 523.12 516.07 518.74 28.4M
2023-08-09 518.43 520.29 513.67 519.59 30.0M
2023-08-08 522.28 522.28 513.00 518.26 40.4M
2023-08-07 520.00 523.11 519.61 522.25 18.1M
2023-08-04 511.06 523.16 511.06 519.69 40.4M
2023-08-03 509.04 515.38 504.20 510.73 28.2M
2023-08-02 516.81 516.81 508.28 510.02 50.9M
2023-08-01 529.53 529.56 517.14 517.78 30.0M
2023-07-31 528.05 530.82 526.91 529.73 34.9M
2023-07-28 524.55 529.73 523.97 528.24 22.9M
2023-07-27 519.17 526.16 517.06 524.61 40.3M
2023-07-26 512.51 519.08 511.05 518.47 31.6M
2023-07-25 510.85 514.91 507.05 512.44 165.5M
2023-07-24 511.80 512.23 505.18 510.31 40.2M
2023-07-21 512.66 515.37 509.11 511.45 27.8M
2023-07-20 513.64 514.86 509.06 512.62 19.5M
2023-07-19 516.39 519.54 512.50 513.81 39.0M
2023-07-18 516.51 518.63 513.62 516.58 43.0M
2023-07-17 518.25 519.11 512.59 516.55 18.5M
2023-07-14 524.00 524.47 517.07 518.04 15.0M
2023-07-13 519.15 527.12 519.15 524.00 28.4M
2023-07-12 518.20 521.15 517.98 519.41 21.2M
2023-07-11 515.73 518.89 512.37 518.20 34.6M
2023-07-10 518.37 519.46 512.38 515.42 31.6M
2023-07-07 510.55 518.89 510.10 518.01 16.8M
2023-07-06 516.92 517.99 506.00 510.54 34.8M
2023-07-05 516.41 519.63 513.85 517.52 31.9M
2023-07-04 516.52 521.75 515.14 517.09 10.8M
2023-07-03 503.98 516.82 503.74 514.38 16.4M
2023-06-30 512.05 512.76 502.52 503.80 27.8M
2023-06-29 510.73 512.52 508.63 511.78 21.2M
2023-06-28 511.79 512.95 504.25 510.33 21.4M
2023-06-27 508.21 515.77 506.55 512.10 27.3M
2023-06-26 507.79 509.36 504.34 508.42 20.1M
2023-06-23 512.11 512.11 503.70 507.80 16.0M
2023-06-22 519.47 519.69 511.71 512.83 16.3M
2023-06-21 524.56 524.65 517.59 519.47 25.5M
2023-06-20 525.94 526.74 521.08 524.32 37.3M
2023-06-19 524.92 528.18 524.72 525.80 7.9M
2023-06-16 529.37 529.37 522.78 524.31 54.8M
2023-06-15 528.75 530.51 524.68 528.17 27.3M
2023-06-14 528.10 529.92 525.98 528.58 25.6M
2023-06-13 531.57 532.40 524.79 526.87 21.0M
2023-06-12 531.88 533.81 527.53 529.15 14.7M
2023-06-09 524.94 532.37 524.21 530.94 16.5M
2023-06-08 523.78 526.35 521.48 524.59 18.0M
2023-06-07 525.62 529.25 522.75 523.59 24.9M
2023-06-06 521.18 526.16 518.66 525.69 21.2M
2023-06-05 523.66 524.14 519.31 521.16 16.0M
2023-06-02 523.76 529.81 521.33 522.86 17.9M
2023-06-01 518.20 524.39 516.38 523.29 12.6M
2023-05-31 515.07 521.77 504.79 519.30 28.1M
2023-05-30 521.81 524.05 508.91 515.31 20.4M
2023-05-29 521.91 522.20 517.18 521.57 5.1M
2023-05-26 514.93 522.65 514.31 521.84 14.4M
2023-05-25 513.66 516.17 506.59 515.07 12.3M
2023-05-24 513.20 514.35 502.97 513.80 12.4M
2023-05-23 519.36 520.82 510.74 511.68 22.2M
2023-05-22 521.56 524.29 516.91 520.35 15.8M
2023-05-19 524.18 527.85 520.96 522.26 14.6M
2023-05-18 524.66 526.91 520.77 523.49 15.4M
2023-05-17 523.08 527.21 522.53 524.20 12.8M
2023-05-16 523.54 528.71 521.90 523.21 17.0M
2023-05-15 515.31 524.57 515.31 523.29 14.8M
2023-05-12 514.83 516.70 512.58 515.20 15.7M
2023-05-11 515.65 517.83 511.41 514.83 20.4M
2023-05-10 510.54 518.34 510.54 517.47 22.7M
2023-05-09 509.79 511.23 505.74 510.54 20.1M
2023-05-08 509.33 510.80 505.25 508.79 19.2M
2023-05-05 507.17 510.28 503.99 509.37 20.4M
2023-05-04 509.89 513.23 504.79 506.81 19.1M
2023-05-03 508.05 513.01 506.58 510.62 20.7M
2023-05-02 503.98 508.31 499.00 507.68 26.5M
2023-04-28 498.06 506.41 498.06 503.33 35.6M
2023-04-27 491.45 499.48 487.41 498.12 22.4M
2023-04-26 495.63 497.63 490.93 491.25 22.8M
2023-04-25 509.95 509.95 495.49 496.71 18.8M
2023-04-24 508.67 512.16 506.67 510.58 13.7M
2023-04-21 505.44 509.42 499.67 507.46 14.3M
2023-04-20 506.11 508.42 504.08 505.47 19.4M
2023-04-19 505.45 509.95 503.41 506.36 24.7M
2023-04-18 504.67 508.07 502.76 504.99 21.7M
2023-04-17 500.05 505.77 499.12 504.43 26.6M
2023-04-14 502.09 504.04 494.23 499.04 23.1M
2023-04-13 492.09 504.09 492.09 503.18 29.0M
2023-04-12 496.54 498.26 490.32 491.74 13.4M
2023-04-11 491.66 498.43 491.66 494.91 11.3M
2023-04-10 486.73 491.92 485.42 491.34 7.5M
2023-04-05 494.67 496.66 486.24 486.77 9.1M
2023-04-04 498.54 500.44 495.59 497.50 13.3M
2023-04-03 501.06 501.40 492.29 496.11 9.4M
2023-03-31 503.74 508.18 503.65 506.48 23.2M
2023-03-30 499.34 504.84 497.51 503.30 25.8M
2023-03-29 492.19 501.32 492.19 498.99 26.7M
2023-03-28 485.92 497.99 485.67 492.09 22.4M
2023-03-27 484.88 488.95 482.92 486.35 15.9M
2023-03-24 484.50 485.90 479.80 484.99 23.2M
2023-03-23 479.92 486.61 479.32 484.02 29.1M
2023-03-22 479.19 482.49 476.87 480.20 27.0M
2023-03-21 480.10 483.08 477.62 478.66 21.6M
2023-03-17 482.61 484.96 475.02 480.14 184.7M
2023-03-16 477.82 484.45 471.14 482.32 37.9M
2023-03-15 480.90 481.37 470.60 473.82 22.7M
2023-03-14 482.61 485.44 479.99 481.70 28.3M
2023-03-13 487.86 488.35 476.37 482.79 36.1M
2023-03-10 502.69 503.16 485.42 487.69 20.5M
2023-03-09 499.52 505.06 499.30 502.51 45.6M
2023-03-08 500.71 501.65 493.98 499.91 21.1M
2023-03-07 507.13 507.35 499.32 500.05 51.2M
2023-03-06 501.83 509.44 501.83 506.59 24.6M
2023-03-03 495.40 503.40 495.15 501.83 20.3M
2023-03-02 502.34 502.34 493.60 495.76 21.3M
2023-03-01 496.24 500.31 492.05 500.15 24.3M
2023-02-28 500.23 500.23 492.61 495.64 29.9M
2023-02-27 503.84 505.50 498.44 499.17 18.6M
2023-02-24 506.33 506.41 498.94 504.11 21.6M
2023-02-23 510.56 514.25 506.06 507.61 49.1M
2023-02-22 516.50 523.27 509.50 511.58 25.9M
2023-02-21 532.39 532.99 515.12 516.71 23.0M
2023-02-20 530.72 533.17 525.23 532.15 4.8M
2023-02-17 532.41 537.31 524.10 530.17 21.0M
2023-02-16 531.34 534.88 525.36 532.40 26.7M
2023-02-15 533.20 533.20 527.05 531.45 23.0M
2023-02-14 537.58 539.13 530.13 534.13 28.2M
2023-02-13 532.18 538.51 531.60 537.56 19.8M
2023-02-10 539.14 539.49 525.78 532.13 30.2M
2023-02-09 543.83 546.07 534.84 538.69 23.9M
2023-02-08 542.19 544.45 535.55 543.72 29.5M
2023-02-07 545.80 546.35 534.80 543.96 26.1M
2023-02-03 544.02 545.63 538.40 545.19 33.1M
2023-02-02 540.76 546.11 539.17 542.32 30.8M
2023-02-01 535.08 541.19 534.36 540.46 30.7M
2023-01-31 524.17 536.29 521.21 535.39 28.6M
2023-01-30 532.13 532.66 524.02 525.59 19.9M
2023-01-27 535.06 536.21 531.46 532.33 28.9M
2023-01-26 530.13 538.34 530.13 534.92 21.7M
2023-01-25 527.11 530.78 523.07 530.07 30.7M
2023-01-24 527.59 531.70 526.16 526.79 23.9M
2023-01-23 523.98 533.34 523.71 528.06 27.2M
2023-01-20 523.64 528.73 521.48 523.78 25.6M
2023-01-19 519.91 523.67 518.16 523.05 18.3M
2023-01-18 516.12 520.94 516.05 517.99 22.2M
2023-01-17 515.93 521.53 512.99 514.68 24.4M
2023-01-16 516.73 518.13 513.90 515.15 8.6M
2023-01-13 517.15 520.28 515.29 516.73 22.8M
2023-01-12 516.68 522.36 516.31 517.30 29.4M
2023-01-11 510.28 521.73 510.27 516.29 24.4M
2023-01-10 512.08 514.27 509.10 510.45 25.3M
2023-01-09 504.85 515.01 504.57 512.75 23.1M
2023-01-06 492.75 505.85 492.75 504.29 22.2M
2023-01-05 487.54 498.76 487.51 493.70 23.4M
2023-01-04 473.47 488.56 473.47 487.48 16.7M
2023-01-03 482.41 485.72 472.23 473.23 24.7M
2023-01-02 478.60 484.91 478.10 483.06 4.4M