S

MXVU0
🏛️ メキシコ →
245.13
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
2021-12-31 186.84 187.37 185.90 186.50 0.0M
2021-12-30 183.87 186.11 183.73 185.92 0.0M
2021-12-29 184.84 185.73 183.22 183.33 0.0M
2021-12-28 185.10 186.04 183.45 184.28 0.0M
2021-12-27 183.14 184.27 182.57 184.11 0.0M
2021-12-24 182.84 183.70 182.80 183.24 0.0M
2021-12-23 180.38 182.80 180.18 182.45 0.0M
2021-12-22 178.39 180.34 178.08 180.25 0.0M
2021-12-21 176.77 178.69 176.48 178.01 0.0M
2021-12-20 178.98 178.98 175.73 176.44 0.0M
2021-12-17 176.07 179.05 175.97 178.14 0.0M
2021-12-16 174.55 176.86 174.25 175.76 0.0M
2021-12-15 172.36 173.70 170.38 173.59 0.0M
2021-12-14 170.73 172.23 169.93 172.01 0.0M
2021-12-13 174.49 174.49 171.06 171.24 0.0M
2021-12-10 174.48 174.74 173.26 174.55 0.0M
2021-12-09 173.15 173.80 172.00 173.59 0.0M
2021-12-08 173.84 174.24 172.69 173.63 0.0M
2021-12-07 169.93 173.48 169.93 173.27 0.0M
2021-12-06 169.47 171.03 168.84 169.92 0.0M
2021-12-03 170.16 171.41 168.69 169.28 0.0M
2021-12-02 166.96 169.91 166.81 169.77 0.0M
2021-12-01 167.94 169.61 165.60 165.60 0.0M
2021-11-30 164.49 165.23 163.07 165.20 0.0M
2021-11-29 161.97 163.28 161.31 162.88 0.0M
2021-11-26 164.73 164.73 159.07 160.50 0.0M
2021-11-25 166.81 167.12 165.86 166.29 0.0M
2021-11-24 168.00 168.58 166.21 167.73 0.0M
2021-11-23 170.56 170.87 169.52 170.54 0.0M
2021-11-22 173.47 173.78 171.37 171.71 0.0M
2021-11-19 175.87 175.87 173.84 174.08 0.0M
2021-11-18 175.44 175.71 174.16 175.32 0.0M
2021-11-17 176.53 177.06 175.12 176.79 0.0M
2021-11-16 177.22 177.54 176.03 176.29 0.0M
2021-11-12 179.27 180.47 178.70 179.05 0.0M
2021-11-11 180.62 180.74 177.63 178.55 0.0M
2021-11-10 182.89 182.93 178.93 179.35 0.0M
2021-11-09 183.19 183.57 181.81 183.23 0.0M
2021-11-08 182.37 183.74 182.04 182.71 0.0M
2021-11-05 181.95 183.02 181.42 182.34 0.0M
2021-11-04 180.56 181.01 178.50 180.85 0.0M
2021-11-03 177.71 180.66 176.44 180.57 0.0M
2021-11-01 177.97 179.02 177.26 177.76 0.0M
2021-10-29 178.77 179.09 177.39 178.60 0.0M
2021-10-28 181.13 181.36 179.18 179.46 0.0M
2021-10-27 183.57 183.57 180.64 181.04 0.0M
2021-10-26 183.68 183.68 182.43 183.18 0.0M
2021-10-25 183.25 183.83 182.62 183.06 0.0M
2021-10-22 184.04 185.21 182.38 183.25 0.0M
2021-10-21 183.93 183.93 182.21 183.09 0.0M
2021-10-20 183.97 185.09 183.97 184.69 0.0M
2021-10-19 183.91 184.14 182.77 183.68 0.0M
2021-10-18 183.29 183.83 182.53 183.26 0.0M
2021-10-15 179.52 184.00 179.52 183.83 0.0M
2021-10-14 178.61 179.85 178.22 179.24 0.0M
2021-10-13 177.44 178.85 176.56 178.71 0.0M
2021-10-12 176.41 177.72 176.12 176.92 0.0M
2021-10-11 175.34 177.00 175.17 175.70 0.0M
2021-10-08 176.00 176.45 174.72 175.69 0.0M
2021-10-07 175.89 177.29 175.10 175.42 0.0M
2021-10-06 173.85 176.46 173.07 176.18 0.0M
2021-10-05 175.21 176.04 174.91 175.85 0.0M
2021-10-04 176.37 176.72 174.83 175.81 0.0M
2021-10-01 177.68 177.68 175.63 177.08 0.0M
2021-09-30 176.79 177.31 175.16 176.64 0.0M
2021-09-29 176.78 177.51 175.69 176.25 0.0M
2021-09-28 180.27 180.27 177.21 177.49 0.0M
2021-09-27 179.99 181.82 179.75 181.57 0.0M
2021-09-24 180.80 181.41 180.29 180.63 0.0M
2021-09-23 181.47 182.29 181.17 181.94 0.0M
2021-09-22 179.66 182.75 179.66 181.17 0.0M
2021-09-21 179.22 180.14 178.12 179.12 0.0M
2021-09-20 180.51 180.51 178.01 178.86 0.0M
2021-09-17 184.67 184.98 181.54 181.70 0.0M
2021-09-15 183.96 185.59 183.86 185.45 0.0M
2021-09-14 183.04 184.50 182.42 183.85 0.0M
2021-09-13 182.83 184.44 182.51 182.97 0.0M
2021-09-10 182.95 183.87 182.13 182.33 0.0M
2021-09-09 182.91 182.91 181.44 182.13 0.0M
2021-09-08 184.36 184.43 182.45 182.77 0.0M
2021-09-07 184.48 185.25 183.61 184.23 0.0M
2021-09-06 183.73 184.98 183.73 184.78 0.0M
2021-09-03 184.48 184.93 183.10 183.42 0.0M
2021-09-02 184.11 184.21 183.09 183.71 0.0M
2021-09-01 185.99 185.99 183.25 183.54 0.0M
2021-08-31 182.64 185.07 182.64 184.77 0.0M
2021-08-30 181.42 182.66 180.36 182.46 0.0M
2021-08-27 179.26 181.35 178.94 181.35 0.0M
2021-08-26 179.73 180.14 178.19 179.22 0.0M
2021-08-25 179.80 180.60 178.35 180.54 0.0M
2021-08-24 179.47 180.81 178.68 180.13 0.0M
2021-08-23 177.62 179.77 177.22 179.59 0.0M
2021-08-20 176.90 178.12 175.88 177.35 0.0M
2021-08-19 180.55 180.55 177.52 178.48 0.0M
2021-08-18 181.10 183.38 180.81 182.11 0.0M
2021-08-17 181.13 181.31 179.62 180.96 0.0M
2021-08-16 181.35 182.57 180.59 181.81 0.0M
2021-08-13 181.59 182.35 181.32 182.27 0.0M
2021-08-12 182.20 182.20 180.48 180.60 0.0M
2021-08-11 181.20 182.32 181.17 182.05 0.0M
2021-08-10 179.62 180.56 178.75 180.40 0.0M
2021-08-09 180.90 180.91 179.39 179.94 0.0M
2021-08-06 181.92 182.15 180.53 180.68 0.0M
2021-08-05 182.50 183.39 181.93 182.04 0.0M
2021-08-04 184.04 184.04 181.43 181.93 0.0M
2021-08-03 182.43 183.76 181.01 183.59 0.0M
2021-08-02 182.58 183.70 181.64 181.79 0.0M
2021-07-30 183.83 184.14 181.30 181.53 0.0M
2021-07-29 182.86 184.63 182.86 183.74 0.0M
2021-07-28 181.71 182.51 180.62 182.48 0.0M
2021-07-27 181.15 181.93 180.29 181.57 0.0M
2021-07-26 178.30 181.38 178.24 180.45 0.0M
2021-07-23 178.61 179.24 178.05 178.49 0.0M
2021-07-22 176.28 178.15 175.58 177.95 0.0M
2021-07-21 173.80 176.23 173.77 175.91 0.0M
2021-07-20 173.73 175.50 173.60 174.15 0.0M
2021-07-19 178.34 178.34 173.31 174.33 0.0M
2021-07-16 180.11 180.35 178.93 179.26 0.0M
2021-07-15 177.88 179.77 177.74 179.33 0.0M
2021-07-14 177.78 178.52 177.00 178.27 0.0M
2021-07-13 178.36 178.66 175.72 176.27 0.0M
2021-07-12 179.82 180.29 178.68 179.73 0.0M
2021-07-09 179.10 180.62 179.10 180.11 0.0M
2021-07-08 177.81 178.98 176.60 178.22 0.0M
2021-07-07 178.98 179.52 176.66 179.41 0.0M
2021-07-06 181.10 181.10 177.13 178.33 0.0M
2021-07-05 180.46 181.19 180.46 181.13 0.0M
2021-07-02 180.08 181.52 179.71 181.24 0.0M
2021-07-01 179.32 179.82 177.69 178.93 0.0M
2021-06-30 179.35 179.72 177.65 179.40 0.0M
2021-06-29 179.48 180.11 179.01 179.74 0.0M
2021-06-28 180.33 180.60 179.14 179.49 0.0M
2021-06-25 181.16 181.51 179.68 180.55 0.0M
2021-06-24 177.85 181.59 177.03 180.03 0.0M
2021-06-23 175.93 177.51 175.18 176.31 0.0M
2021-06-22 173.38 175.22 171.66 175.05 0.0M
2021-06-21 174.00 174.97 172.79 174.36 0.0M
2021-06-18 174.30 174.30 171.25 173.39 0.0M
2021-06-17 176.64 177.92 174.70 175.28 0.0M
2021-06-16 179.92 180.30 176.67 177.07 0.0M
2021-06-15 181.52 181.52 178.66 180.01 0.0M
2021-06-14 182.92 183.00 181.38 181.50 0.0M
2021-06-11 183.48 183.88 181.71 182.84 0.0M
2021-06-10 182.91 184.74 182.91 183.24 0.0M
2021-06-09 184.64 184.64 182.40 183.07 0.0M
2021-06-08 183.67 184.04 182.03 183.90 0.0M
2021-06-07 179.70 184.29 179.70 183.23 0.0M
2021-06-04 178.29 178.81 177.71 178.09 0.0M
2021-06-03 179.11 179.11 176.17 176.96 0.0M
2021-06-02 179.93 181.09 179.37 179.95 0.0M
2021-06-01 179.85 180.66 179.45 179.62 0.0M
2021-05-31 177.26 179.47 177.18 179.01 0.0M
2021-05-28 175.66 177.23 174.80 177.13 0.0M
2021-05-27 174.92 175.60 174.32 175.30 0.0M
2021-05-26 173.85 175.31 173.85 174.98 0.0M
2021-05-25 176.26 176.37 173.53 173.64 0.0M
2021-05-24 176.35 176.66 175.63 175.90 0.0M
2021-05-21 176.79 176.92 173.97 175.64 0.0M
2021-05-20 175.48 176.78 174.19 176.63 0.0M
2021-05-19 175.41 175.62 173.52 174.12 0.0M
2021-05-18 175.73 176.47 175.36 176.12 0.0M
2021-05-17 174.06 175.86 173.89 175.68 0.0M
2021-05-14 174.10 175.06 173.82 174.29 0.0M
2021-05-13 170.20 173.30 170.20 172.61 0.0M
2021-05-12 173.67 173.79 169.58 169.80 0.0M
2021-05-11 174.74 175.62 173.91 174.50 0.0M
2021-05-10 174.23 176.61 174.23 175.62 0.0M
2021-05-07 173.82 174.91 173.25 174.02 0.0M
2021-05-06 170.29 172.72 169.80 172.49 0.0M
2021-05-05 170.95 172.24 169.82 170.06 0.0M
2021-05-04 170.80 170.91 169.27 170.49 0.0M
2021-05-03 170.10 172.16 170.10 171.70 0.0M
2021-04-30 173.24 173.37 169.39 169.65 0.0M
2021-04-29 172.88 174.13 172.67 173.84 0.0M
2021-04-28 172.98 173.84 172.74 173.19 0.0M
2021-04-27 173.40 174.61 172.08 172.51 0.0M
2021-04-26 175.10 175.64 173.80 174.02 0.0M
2021-04-23 174.50 175.08 173.39 174.84 0.0M
2021-04-22 173.45 173.84 172.41 173.55 0.0M
2021-04-21 171.18 173.31 171.18 173.04 0.0M
2021-04-20 169.91 170.89 169.01 170.85 0.0M
2021-04-19 171.49 172.15 170.08 170.31 0.0M
2021-04-16 169.60 172.13 169.57 170.77 0.0M
2021-04-15 169.17 170.60 168.76 169.93 0.0M
2021-04-14 166.91 168.92 166.90 168.25 0.0M
2021-04-13 164.37 165.86 164.23 165.37 0.0M
2021-04-12 165.40 166.20 164.11 164.59 0.0M
2021-04-09 165.86 166.27 164.86 165.24 0.0M
2021-04-08 166.15 167.12 165.75 166.48 0.0M
2021-04-07 164.07 165.73 164.07 165.22 0.0M
2021-04-06 164.72 165.00 163.92 164.88 0.0M
2021-04-05 163.10 164.63 162.33 163.82 0.0M
2021-03-31 162.84 162.84 159.96 160.87 0.0M
2021-03-30 160.83 162.14 159.71 161.94 0.0M
2021-03-29 158.71 160.94 158.13 160.87 0.0M
2021-03-26 159.11 159.92 157.29 159.28 0.0M
2021-03-25 154.65 157.26 153.83 157.05 0.0M
2021-03-24 157.05 157.47 154.41 154.46 0.0M
2021-03-23 159.38 159.60 156.23 156.26 0.0M
2021-03-22 158.84 161.12 158.66 160.13 0.0M
2021-03-19 162.04 162.06 159.66 159.93 0.0M
2021-03-18 161.81 163.35 161.17 161.56 0.0M
2021-03-17 160.92 163.66 160.26 163.00 0.0M
2021-03-16 159.62 162.00 159.08 161.74 0.0M
2021-03-12 158.97 160.11 158.08 158.85 0.0M
2021-03-11 158.52 160.83 158.35 160.41 0.0M
2021-03-10 156.14 157.74 155.46 157.53 0.0M
2021-03-09 154.26 155.23 153.43 154.42 0.0M
2021-03-08 150.46 153.30 150.11 152.21 0.0M
2021-03-05 152.17 153.33 150.66 152.02 0.0M
2021-03-04 154.65 156.56 151.75 152.06 0.0M
2021-03-03 154.07 154.64 153.24 154.00 0.0M
2021-03-02 152.64 155.17 152.21 154.65 0.0M
2021-03-01 152.53 154.64 152.12 152.39 0.0M
2021-02-26 148.77 150.76 147.71 150.16 0.0M
2021-02-25 152.05 153.35 147.61 148.36 0.0M
2021-02-24 152.33 153.84 151.22 153.46 0.0M
2021-02-23 149.79 152.28 148.11 151.69 0.0M
2021-02-22 150.07 151.73 148.99 149.27 0.0M
2021-02-19 152.48 153.75 152.02 152.30 0.0M
2021-02-18 154.56 154.56 152.32 152.68 0.0M
2021-02-17 153.75 155.53 153.19 155.16 0.0M
2021-02-16 154.38 155.80 154.38 155.02 0.0M
2021-02-15 155.98 156.45 155.72 155.91 0.0M
2021-02-12 154.56 156.16 154.14 156.06 0.0M
2021-02-11 157.29 158.67 155.19 155.38 0.0M
2021-02-10 156.98 157.36 155.66 156.36 0.0M
2021-02-09 154.81 156.58 154.73 156.21 0.0M
2021-02-08 154.46 155.34 153.88 154.59 0.0M
2021-02-05 154.60 156.12 154.42 154.97 0.0M
2021-02-04 153.32 153.32 151.77 153.08 0.0M
2021-02-03 153.60 154.28 151.84 154.02 0.0M
2021-02-02 151.06 154.72 151.06 153.00 0.0M
2021-01-29 153.59 153.71 147.51 147.71 0.0M
2021-01-28 152.54 154.40 151.64 153.75 0.0M
2021-01-27 154.44 154.44 151.17 152.78 0.0M
2021-01-26 157.48 158.09 155.34 157.85 0.0M
2021-01-25 157.06 157.13 153.25 156.50 0.0M
2021-01-22 158.15 158.24 155.69 157.25 0.0M
2021-01-21 162.23 162.61 159.32 159.85 0.0M
2021-01-20 162.99 162.99 160.90 162.23 0.0M
2021-01-19 164.06 164.10 161.42 161.89 0.0M
2021-01-18 161.36 163.90 161.32 163.39 0.0M
2021-01-15 161.53 162.19 160.50 161.54 0.0M
2021-01-14 160.59 163.34 160.34 162.70 0.0M
2021-01-13 161.96 162.30 160.12 160.60 0.0M
2021-01-12 161.81 162.88 161.19 161.87 0.0M
2021-01-11 162.13 162.19 159.74 161.46 0.0M
2021-01-08 163.51 164.74 162.27 163.86 0.0M
2021-01-07 162.40 163.42 161.69 162.16 0.0M
2021-01-06 160.50 165.35 160.50 162.81 0.0M
2021-01-05 157.72 158.95 157.36 158.67 0.0M
2021-01-04 159.08 161.86 157.81 158.09 0.0M