S

MXXSM
🏛️ メキシコ →
576.21
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
2025-09-29 579.38 581.74 575.47 576.21 16.7M
2025-09-26 578.09 584.56 576.78 579.63 24.3M
2025-09-25 579.55 582.14 575.95 578.29 23.5M
2025-09-24 586.42 586.42 578.72 578.72 28.2M
2025-09-23 579.14 589.01 575.79 586.66 41.8M
2025-09-22 571.18 578.41 569.30 576.73 32.3M
2025-09-19 569.50 573.60 568.00 571.68 107.8M
2025-09-18 574.12 574.12 566.40 570.18 28.2M
2025-09-17 568.34 575.87 567.81 574.25 29.5M
2025-09-15 566.85 569.42 564.98 567.49 13.0M
2025-09-12 572.08 575.13 564.38 566.87 18.0M
2025-09-11 567.50 572.72 567.24 568.35 26.5M
2025-09-10 566.99 571.96 565.96 567.22 16.8M
2025-09-09 571.87 571.87 563.86 565.54 27.4M
2025-09-08 574.80 575.48 570.05 570.63 18.5M
2025-09-05 572.13 577.40 571.89 574.60 17.0M
2025-09-04 572.69 576.42 569.88 571.12 14.6M
2025-09-03 570.12 574.56 568.15 572.10 17.7M
2025-09-02 564.72 571.26 560.38 570.43 15.3M
2025-09-01 564.74 566.00 561.43 564.21 5.8M
2025-08-29 563.14 565.84 558.27 563.27 18.9M
2025-08-28 552.69 563.85 552.69 562.95 18.5M
2025-08-27 542.05 556.89 542.05 555.38 16.2M
2025-08-26 545.67 550.62 542.32 543.18 22.4M
2025-08-25 551.65 554.34 546.03 546.60 16.2M
2025-08-22 545.32 553.23 543.28 551.81 17.2M
2025-08-21 546.99 549.98 544.14 546.44 13.5M
2025-08-20 548.61 550.23 544.70 545.98 15.1M
2025-08-19 549.33 552.58 547.59 549.27 13.4M
2025-08-18 551.97 553.92 549.64 553.29 11.6M
2025-08-15 548.11 554.41 548.11 551.66 12.1M
2025-08-14 554.66 558.66 546.48 548.39 15.1M
2025-08-13 552.45 555.35 551.96 554.41 19.7M
2025-08-12 548.39 553.31 547.28 552.62 23.7M
2025-08-11 547.59 550.44 544.50 549.29 21.1M
2025-08-08 552.95 553.55 546.46 547.23 16.8M
2025-08-07 549.16 553.97 549.16 551.95 17.4M
2025-08-06 547.34 552.72 546.59 549.36 18.1M
2025-08-05 546.84 553.35 543.83 547.93 20.6M
2025-08-04 555.05 558.39 545.89 548.50 15.1M
2025-08-01 564.64 564.64 553.37 555.80 15.3M
2025-07-31 559.23 565.47 558.57 562.38 33.9M
2025-07-30 554.58 561.43 553.83 558.72 36.0M
2025-07-29 545.64 556.18 545.64 553.76 32.5M
2025-07-28 537.84 546.41 536.90 545.33 22.2M
2025-07-25 537.97 541.13 532.43 537.56 22.2M
2025-07-24 534.87 543.72 533.11 538.55 16.6M
2025-07-23 517.72 534.97 517.72 533.62 24.7M
2025-07-22 515.15 523.75 514.84 516.96 35.8M
2025-07-21 515.39 518.10 510.95 515.42 14.0M
2025-07-18 520.27 521.41 513.60 516.38 11.7M
2025-07-17 519.43 523.16 516.15 521.65 15.7M
2025-07-16 522.14 525.00 518.06 518.95 24.1M
2025-07-15 519.36 524.05 517.30 523.15 21.7M
2025-07-14 520.02 520.96 514.38 519.82 18.4M
2025-07-11 519.58 522.98 513.55 520.22 18.7M
2025-07-10 525.10 525.34 518.71 519.42 16.0M
2025-07-09 528.93 529.34 524.95 526.09 23.3M
2025-07-08 532.91 533.83 527.13 528.88 16.6M
2025-07-07 538.82 539.66 531.69 532.75 15.7M
2025-07-04 542.62 543.81 538.22 538.75 4.1M
2025-07-03 540.88 544.84 540.70 542.62 14.9M
2025-07-02 537.69 542.82 536.49 540.17 30.9M
2025-07-01 531.76 537.72 529.03 536.85 14.6M
2025-06-30 538.01 538.95 530.45 530.90 19.7M
2025-06-27 537.91 541.33 537.13 538.12 18.5M
2025-06-26 535.30 539.50 533.08 537.91 20.0M
2025-06-25 537.37 541.38 532.81 534.79 164.4M
2025-06-24 528.42 540.13 528.42 539.19 30.4M
2025-06-23 526.55 529.66 521.68 529.29 20.8M
2025-06-20 531.58 535.24 522.61 526.44 95.2M
2025-06-19 533.38 534.99 530.19 532.43 6.4M
2025-06-18 533.55 535.07 529.45 531.31 15.1M
2025-06-17 534.77 539.84 532.60 533.91 16.9M
2025-06-16 534.35 540.91 534.34 535.26 24.6M
2025-06-13 541.01 542.51 533.30 534.35 21.4M
2025-06-12 539.16 548.36 539.16 542.41 40.0M
2025-06-11 540.57 546.52 539.63 540.71 26.1M
2025-06-10 536.01 541.06 536.01 540.23 20.9M
2025-06-09 539.18 540.58 535.24 537.16 14.0M
2025-06-06 538.23 540.97 532.01 538.95 16.2M
2025-06-05 533.06 539.35 533.06 538.22 16.2M
2025-06-04 533.04 537.37 532.05 533.98 17.9M
2025-06-03 533.23 537.57 531.63 534.99 16.9M
2025-06-02 529.34 538.04 529.08 533.65 23.4M
2025-05-30 533.47 533.47 527.81 529.81 67.3M
2025-05-29 535.89 537.45 533.18 533.84 24.4M
2025-05-28 533.22 536.65 530.57 536.09 31.7M
2025-05-27 528.16 536.77 528.16 532.98 20.7M
2025-05-26 527.64 530.25 526.73 528.08 5.4M
2025-05-23 527.20 528.74 521.88 527.57 15.7M
2025-05-22 530.08 532.77 526.18 527.69 18.8M
2025-05-21 531.62 533.06 528.54 530.87 28.6M
2025-05-20 534.24 536.36 530.79 531.76 29.0M
2025-05-19 529.10 538.09 524.60 535.87 26.5M
2025-05-16 523.89 531.20 521.54 529.79 19.6M
2025-05-15 516.20 525.96 511.61 523.66 27.3M
2025-05-14 515.12 517.72 512.36 516.56 32.0M
2025-05-13 509.43 519.74 507.66 514.89 27.5M
2025-05-12 507.49 511.36 502.81 509.80 26.1M
2025-05-09 507.33 511.38 506.21 507.18 22.9M
2025-05-08 512.80 516.88 506.61 507.76 36.4M
2025-05-07 510.52 517.18 509.67 513.77 33.0M
2025-05-06 497.20 512.10 495.35 511.39 28.7M
2025-05-05 498.41 499.21 492.57 496.51 28.0M
2025-05-02 492.52 502.61 491.16 498.07 34.8M
2025-05-01 491.59 492.88 482.13 491.53 39.6M
2025-04-30 491.59 492.88 482.13 491.53 39.6M
2025-04-29 504.40 505.04 491.04 492.69 42.7M
2025-04-28 506.07 509.18 503.01 504.35 46.9M
2025-04-25 497.68 506.06 496.49 505.34 26.4M
2025-04-24 490.31 504.69 489.29 498.31 33.1M
2025-04-23 471.00 491.21 471.00 490.35 35.5M
2025-04-22 464.87 471.98 463.67 471.51 25.1M
2025-04-21 462.48 465.50 459.43 464.67 20.8M
2025-04-16 456.57 467.97 455.39 460.73 35.2M
2025-04-15 458.46 459.02 454.71 456.59 21.3M
2025-04-14 456.63 465.85 455.26 458.12 19.2M
2025-04-11 459.63 462.24 454.64 456.29 21.0M
2025-04-10 473.24 473.24 456.96 458.53 33.8M
2025-04-09 453.92 475.15 444.33 472.86 38.9M
2025-04-08 453.84 460.65 450.06 452.78 34.9M
2025-04-07 471.71 471.71 447.43 451.44 32.4M
2025-04-04 491.30 491.30 467.46 472.40 27.5M
2025-04-03 481.79 496.50 476.20 493.55 38.3M
2025-04-02 477.19 483.66 475.25 482.55 21.3M
2025-04-01 473.84 478.96 469.47 478.54 37.2M
2025-03-31 481.92 481.92 470.61 473.48 22.6M
2025-03-28 485.58 485.66 474.73 482.30 44.8M
2025-03-27 486.56 488.63 483.49 486.21 27.4M
2025-03-26 491.55 493.51 486.01 486.82 32.1M
2025-03-25 485.71 493.01 485.71 492.13 24.1M
2025-03-24 478.58 486.55 475.35 485.92 17.9M
2025-03-21 484.90 484.90 474.21 478.39 114.7M
2025-03-20 483.02 485.08 479.20 484.04 80.4M
2025-03-19 477.54 485.04 477.52 482.11 28.0M
2025-03-18 470.48 478.96 469.73 477.96 32.5M
2025-03-14 470.63 474.86 466.03 469.68 45.2M
2025-03-13 468.10 470.05 461.22 468.84 33.4M
2025-03-12 469.69 471.27 463.49 468.60 38.6M
2025-03-11 473.96 473.96 462.80 469.51 28.5M
2025-03-10 486.63 486.63 469.75 473.49 21.1M
2025-03-07 489.32 493.57 478.48 485.69 31.2M
2025-03-06 485.47 495.41 481.01 489.29 32.4M
2025-03-05 485.26 486.38 481.45 485.70 40.0M
2025-03-04 493.02 493.02 477.47 484.41 37.2M
2025-03-03 488.83 498.93 488.83 493.12 21.2M
2025-02-28 492.69 493.40 487.82 490.40 71.6M
2025-02-27 497.67 499.07 491.48 492.61 26.8M
2025-02-26 498.20 500.27 493.41 497.58 26.4M
2025-02-25 510.59 510.59 497.76 498.78 26.4M
2025-02-24 514.36 516.87 503.91 510.05 25.9M
2025-02-21 521.86 523.30 513.35 514.70 25.9M
2025-02-20 525.17 529.52 521.55 522.70 30.7M
2025-02-19 537.85 538.04 524.20 524.53 40.6M
2025-02-18 532.45 541.02 530.33 538.10 23.1M
2025-02-17 531.66 532.82 522.84 531.66 6.8M
2025-02-14 525.82 533.31 525.82 531.32 27.6M
2025-02-13 520.67 528.84 519.52 526.26 23.4M
2025-02-12 513.83 519.99 512.09 517.48 24.1M
2025-02-11 515.46 516.26 511.46 513.67 16.1M
2025-02-10 512.74 518.44 512.74 515.15 21.0M
2025-02-07 507.77 513.42 507.64 512.30 17.8M
2025-02-06 510.55 513.57 504.34 507.30 17.4M
2025-02-05 514.75 519.91 508.76 510.37 21.3M
2025-02-04 502.44 515.37 502.44 514.24 28.4M
2025-01-31 512.12 513.60 501.55 503.92 21.3M
2025-01-30 506.91 520.53 506.91 512.96 19.2M
2025-01-29 503.76 508.80 501.88 506.91 20.2M
2025-01-28 501.55 507.92 497.70 503.92 22.4M
2025-01-27 498.42 504.23 494.93 502.18 15.9M
2025-01-24 492.43 500.46 492.23 498.73 31.8M
2025-01-23 488.33 495.15 483.33 492.37 31.0M
2025-01-22 484.26 492.71 482.90 488.59 22.3M
2025-01-21 478.38 487.85 478.24 484.34 15.6M
2025-01-20 475.20 479.74 474.19 479.11 7.5M
2025-01-17 475.09 480.79 475.09 475.35 11.6M
2025-01-16 474.50 478.49 474.13 475.24 15.5M
2025-01-15 471.59 475.17 469.66 474.28 16.2M
2025-01-14 463.51 472.26 463.51 471.65 17.2M
2025-01-13 468.42 470.51 463.38 467.23 16.5M
2025-01-10 474.66 475.33 466.08 468.20 17.7M
2025-01-09 471.39 478.96 471.13 475.37 20.9M
2025-01-08 483.07 483.72 470.25 471.43 14.6M
2025-01-07 475.36 484.58 475.36 483.20 20.2M
2025-01-06 472.88 481.08 471.70 475.22 20.2M
2025-01-03 475.22 475.58 469.61 472.37 15.8M
2025-01-02 474.85 477.16 471.96 475.09 13.7M