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
2022-12-30 190.78 191.25 187.33 187.75 0.0M
2022-12-29 192.26 194.52 190.74 190.95 0.0M
2022-12-28 194.45 194.56 191.12 191.40 0.0M
2022-12-27 194.12 195.53 193.09 193.67 0.0M
2022-12-26 195.07 195.93 194.02 194.20 0.0M
2022-12-23 191.80 195.87 190.95 195.25 0.0M
2022-12-22 192.08 192.08 188.56 190.66 0.0M
2022-12-21 189.97 192.07 189.46 191.52 0.0M
2022-12-20 189.98 190.91 188.78 189.42 0.0M
2022-12-19 189.16 190.91 188.77 189.24 0.0M
2022-12-16 188.12 189.50 186.94 189.30 0.0M
2022-12-15 190.70 190.73 188.08 188.41 0.0M
2022-12-14 193.85 193.86 190.55 192.23 0.0M
2022-12-13 193.53 196.48 193.53 194.95 0.0M
2022-12-09 193.81 194.09 191.00 191.64 0.0M
2022-12-08 192.71 195.83 192.71 194.90 0.0M
2022-12-07 193.14 195.76 192.67 192.81 0.0M
2022-12-06 191.37 193.57 190.91 192.24 0.0M
2022-12-05 194.19 194.19 190.74 191.64 0.0M
2022-12-02 198.42 198.83 196.47 197.35 0.0M
2022-12-01 197.84 200.47 197.41 199.64 0.0M
2022-11-30 192.81 197.09 190.08 196.67 0.0M
2022-11-29 197.31 198.30 193.03 193.38 0.0M
2022-11-28 196.28 198.32 195.16 195.43 0.0M
2022-11-25 198.56 198.56 196.37 196.75 0.0M
2022-11-24 198.43 199.35 197.67 198.26 0.0M
2022-11-23 196.54 199.02 196.54 198.39 0.0M
2022-11-22 196.25 197.32 195.26 195.79 0.0M
2022-11-18 196.53 197.74 195.84 196.89 0.0M
2022-11-17 196.33 196.69 194.30 196.50 0.0M
2022-11-16 197.50 199.00 197.17 198.22 0.0M
2022-11-15 198.41 200.56 195.95 197.14 0.0M
2022-11-14 196.56 198.23 195.49 197.43 0.0M
2022-11-11 192.03 197.01 192.03 196.69 0.0M
2022-11-10 190.49 194.79 190.49 193.70 0.0M
2022-11-09 187.56 189.37 187.02 187.76 0.0M
2022-11-08 189.17 190.44 186.93 188.40 0.0M
2022-11-07 188.87 190.31 188.55 189.28 0.0M
2022-11-04 186.04 189.09 186.03 188.68 0.0M
2022-11-03 184.01 184.53 181.16 184.05 0.0M
2022-11-01 182.21 184.98 182.11 184.73 0.0M
2022-10-31 177.49 181.11 176.75 180.99 0.0M
2022-10-28 177.12 178.54 176.24 178.34 0.0M
2022-10-27 177.71 178.83 176.77 176.93 0.0M
2022-10-26 175.61 177.53 175.43 177.31 0.0M
2022-10-25 172.63 175.80 172.41 175.61 0.0M
2022-10-24 170.13 173.09 169.97 172.31 0.0M
2022-10-21 168.12 170.75 167.99 170.46 0.0M
2022-10-20 167.40 169.29 166.70 167.83 0.0M
2022-10-19 167.28 167.83 166.05 167.15 0.0M
2022-10-18 168.15 169.40 166.83 168.20 0.0M
2022-10-17 164.44 168.31 164.44 167.26 0.0M
2022-10-14 165.14 165.75 163.21 163.59 0.0M
2022-10-13 163.74 166.40 161.57 164.97 0.0M
2022-10-12 164.61 166.19 163.90 165.35 0.0M
2022-10-11 165.00 166.85 163.21 164.53 0.0M
2022-10-10 165.90 166.99 164.60 164.98 0.0M
2022-10-07 166.82 166.82 164.97 165.40 0.0M
2022-10-06 164.79 167.83 164.64 166.66 0.0M
2022-10-05 165.91 165.91 163.61 165.39 0.0M
2022-10-04 165.25 167.52 164.76 167.20 0.0M
2022-10-03 162.00 164.64 161.85 163.93 0.0M
2022-09-30 161.46 162.98 160.91 161.12 0.0M
2022-09-29 161.78 162.76 159.53 161.16 0.0M
2022-09-28 158.77 163.06 158.63 161.84 0.0M
2022-09-27 158.78 159.94 158.07 158.38 0.0M
2022-09-26 161.93 162.45 157.95 158.24 0.0M
2022-09-23 166.00 166.00 161.70 162.69 0.0M
2022-09-22 170.41 170.41 167.10 167.80 0.0M
2022-09-21 170.55 172.31 169.58 169.93 0.0M
2022-09-20 170.43 170.75 169.53 170.48 0.0M
2022-09-19 169.24 171.60 168.21 171.33 0.0M
2022-09-15 170.09 170.86 168.56 169.59 0.0M
2022-09-14 170.50 171.92 170.08 170.46 0.0M
2022-09-13 172.33 172.34 169.85 170.07 0.0M
2022-09-12 171.66 174.66 171.66 174.49 0.0M
2022-09-09 167.72 170.55 167.72 170.47 0.0M
2022-09-08 165.37 167.48 164.24 167.02 0.0M
2022-09-07 165.10 166.46 163.30 166.09 0.0M
2022-09-06 166.62 166.99 164.15 165.26 0.0M
2022-09-05 167.00 167.32 166.51 166.99 0.0M
2022-09-02 166.42 167.99 165.84 167.03 0.0M
2022-09-01 162.92 164.42 161.03 163.59 0.0M
2022-08-31 166.31 167.07 163.19 163.62 0.0M
2022-08-30 169.40 169.75 165.22 166.60 0.0M
2022-08-29 172.53 172.53 168.97 169.24 0.0M
2022-08-26 175.59 175.80 172.15 172.94 0.0M
2022-08-25 174.20 175.35 173.32 175.13 0.0M
2022-08-24 174.60 175.59 173.86 174.30 0.0M
2022-08-23 173.31 174.93 172.76 174.46 0.0M
2022-08-22 174.00 174.00 172.04 172.63 0.0M
2022-08-19 175.06 175.06 173.99 174.56 0.0M
2022-08-18 177.44 177.44 174.74 176.00 0.0M
2022-08-17 177.77 177.77 175.81 177.48 0.0M
2022-08-16 178.28 179.21 178.15 179.09 0.0M
2022-08-15 178.41 180.12 178.11 179.08 0.0M
2022-08-12 177.71 179.74 177.61 179.60 0.0M
2022-08-11 175.67 177.36 175.54 177.16 0.0M
2022-08-10 174.47 177.76 174.01 174.58 0.0M
2022-08-09 172.96 173.06 171.43 172.21 0.0M
2022-08-08 171.67 173.61 171.67 173.11 0.0M
2022-08-05 170.85 172.26 169.06 170.63 0.0M
2022-08-04 172.28 175.93 170.97 172.39 0.0M
2022-08-03 169.61 171.91 168.75 171.68 0.0M
2022-08-02 172.62 172.74 168.26 168.57 0.0M
2022-08-01 175.01 177.17 173.08 173.34 0.0M
2022-07-29 175.44 175.83 174.24 174.83 0.0M
2022-07-28 172.33 175.68 171.44 175.49 0.0M
2022-07-27 169.58 172.13 167.70 171.61 0.0M
2022-07-26 170.59 171.35 168.12 168.96 0.0M
2022-07-25 170.35 171.49 169.59 170.44 0.0M
2022-07-22 169.84 170.55 169.29 169.52 0.0M
2022-07-21 169.62 169.62 166.82 168.98 0.0M
2022-07-20 170.44 171.20 168.78 169.63 0.0M
2022-07-19 170.49 172.70 169.28 170.21 0.0M
2022-07-18 169.21 171.65 169.13 169.39 0.0M
2022-07-15 164.86 168.26 164.84 168.07 0.0M
2022-07-14 164.18 164.65 161.50 164.54 0.0M
2022-07-13 165.33 167.43 164.15 166.24 0.0M
2022-07-12 166.25 168.03 166.01 166.16 0.0M
2022-07-11 168.41 168.41 166.67 167.29 0.0M
2022-07-08 170.00 170.78 168.49 170.49 0.0M
2022-07-07 168.84 170.21 168.73 169.45 0.0M
2022-07-06 167.45 168.20 165.90 168.03 0.0M
2022-07-05 169.06 169.06 166.16 168.16 0.0M
2022-07-04 169.70 172.27 169.50 171.08 0.0M
2022-07-01 169.67 171.51 167.76 170.01 0.0M
2022-06-30 172.05 172.51 169.90 171.28 0.0M
2022-06-29 174.10 174.10 171.93 172.94 0.0M
2022-06-28 176.14 177.67 173.73 174.04 0.0M
2022-06-27 174.97 176.84 174.72 176.44 0.0M
2022-06-24 171.47 175.73 171.17 175.08 0.0M
2022-06-23 171.70 171.92 170.06 170.40 0.0M
2022-06-22 172.03 173.49 170.65 171.94 0.0M
2022-06-21 171.35 172.72 171.04 172.39 0.0M
2022-06-20 170.80 171.05 170.38 170.54 0.0M
2022-06-17 167.31 170.44 167.28 170.11 0.0M
2022-06-16 170.93 170.93 166.64 167.75 0.0M
2022-06-15 171.16 174.75 170.29 174.16 0.0M
2022-06-14 171.95 172.18 170.41 170.72 0.0M
2022-06-13 175.41 175.41 171.43 171.99 0.0M
2022-06-10 183.95 183.95 179.10 179.37 0.0M
2022-06-09 188.65 188.75 185.66 185.86 0.0M
2022-06-08 188.18 189.46 187.60 188.89 0.0M
2022-06-07 187.51 188.92 186.08 188.72 0.0M
2022-06-06 190.10 191.35 187.86 188.20 0.0M
2022-06-03 189.78 189.78 188.30 189.38 0.0M
2022-06-02 191.97 191.97 188.68 189.70 0.0M
2022-06-01 193.30 193.43 190.20 191.02 0.0M
2022-05-31 194.13 194.13 189.76 192.85 0.0M
2022-05-30 194.99 196.31 193.91 194.63 0.0M
2022-05-27 191.76 194.27 191.49 193.88 0.0M
2022-05-26 190.34 190.83 189.82 190.21 0.0M
2022-05-25 188.05 190.43 188.05 189.09 0.0M
2022-05-24 188.94 189.27 186.87 188.53 0.0M
2022-05-23 189.18 191.25 188.86 189.02 0.0M
2022-05-20 188.39 189.94 187.64 188.88 0.0M
2022-05-19 183.81 188.65 183.56 187.10 0.0M
2022-05-18 187.56 187.84 182.60 182.63 0.0M
2022-05-17 185.82 188.08 185.42 187.49 0.0M
2022-05-16 180.41 184.64 180.25 184.27 0.0M
2022-05-13 178.25 180.62 178.01 180.06 0.0M
2022-05-12 176.37 179.17 174.98 177.77 0.0M
2022-05-11 177.49 179.32 177.13 177.52 0.0M
2022-05-10 178.51 179.59 176.95 177.05 0.0M
2022-05-09 180.18 180.18 177.27 177.56 0.0M
2022-05-06 183.53 184.41 181.25 181.74 0.0M
2022-05-05 186.67 186.67 182.60 183.52 0.0M
2022-05-04 185.23 188.49 183.11 187.92 0.0M
2022-05-03 185.95 186.05 183.99 184.66 0.0M
2022-05-02 185.22 185.56 183.17 184.80 0.0M
2022-04-29 188.08 189.19 184.70 185.03 0.0M
2022-04-28 186.76 187.63 182.30 187.07 0.0M
2022-04-27 185.91 187.26 184.81 186.41 0.0M
2022-04-26 188.19 188.57 185.78 186.11 0.0M
2022-04-25 189.52 190.07 187.95 189.24 0.0M
2022-04-22 191.35 192.16 189.40 190.49 0.0M
2022-04-21 196.48 196.69 191.68 192.67 0.0M
2022-04-20 198.88 199.11 196.26 196.85 0.0M
2022-04-19 197.11 198.65 196.31 198.37 0.0M
2022-04-18 197.01 198.71 196.62 198.40 0.0M
2022-04-13 196.99 199.08 196.49 198.75 0.0M
2022-04-12 199.03 200.10 196.33 196.77 0.0M
2022-04-11 197.52 198.68 196.15 197.99 0.0M
2022-04-08 198.26 198.58 196.92 197.59 0.0M
2022-04-07 199.19 199.66 197.79 198.29 0.0M
2022-04-06 201.66 201.66 198.18 198.81 0.0M
2022-04-05 205.96 205.96 201.20 201.29 0.0M
2022-04-04 206.46 207.95 205.40 205.63 0.0M
2022-04-01 205.29 206.63 204.09 205.41 0.0M
2022-03-31 201.77 204.68 201.77 204.30 0.0M
2022-03-30 203.49 204.61 201.77 202.47 0.0M
2022-03-29 200.58 203.58 200.58 202.79 0.0M
2022-03-28 197.90 199.53 197.44 199.08 0.0M
2022-03-25 199.69 199.83 198.04 198.64 0.0M
2022-03-24 196.07 199.08 195.37 198.94 0.0M
2022-03-23 197.83 197.83 195.12 195.68 0.0M
2022-03-22 194.86 198.08 194.68 197.54 0.0M
2022-03-18 190.23 194.67 189.16 194.03 0.0M
2022-03-17 187.46 190.27 186.74 190.10 0.0M
2022-03-16 183.64 188.00 183.64 187.18 0.0M
2022-03-15 182.07 183.32 181.05 183.02 0.0M
2022-03-14 183.94 184.06 180.41 181.74 0.0M
2022-03-11 184.92 185.51 182.76 183.72 0.0M
2022-03-10 184.56 185.54 182.75 184.16 0.0M
2022-03-09 182.58 186.57 182.45 186.18 0.0M
2022-03-08 177.52 180.89 175.36 179.36 0.0M
2022-03-07 184.32 184.32 176.86 177.22 0.0M
2022-03-04 187.37 187.37 184.03 185.29 0.0M
2022-03-03 189.69 191.38 188.21 189.16 0.0M
2022-03-02 187.25 190.54 186.74 189.87 0.0M
2022-03-01 189.19 190.50 186.69 187.42 0.0M
2022-02-28 189.46 190.74 186.81 189.91 0.0M
2022-02-25 185.89 190.15 185.89 189.81 0.0M
2022-02-24 183.59 185.07 181.13 184.75 0.0M
2022-02-23 193.89 193.89 188.58 189.16 0.0M
2022-02-22 191.56 193.06 190.90 192.79 0.0M
2022-02-21 192.63 192.92 190.56 191.45 0.0M
2022-02-18 193.25 193.92 192.02 192.35 0.0M
2022-02-17 194.03 194.57 192.43 192.91 0.0M
2022-02-16 192.19 195.29 191.80 194.30 0.0M
2022-02-15 189.52 192.64 189.52 191.78 0.0M
2022-02-14 191.70 191.70 187.65 188.93 0.0M
2022-02-11 190.66 193.80 190.12 190.75 0.0M
2022-02-10 191.04 192.11 189.36 189.50 0.0M
2022-02-09 189.03 191.05 188.89 190.86 0.0M
2022-02-08 185.68 188.27 185.07 188.09 0.0M
2022-02-04 184.30 185.76 183.23 185.10 0.0M
2022-02-03 185.87 186.99 184.83 185.19 0.0M
2022-02-02 186.55 187.31 185.64 186.89 0.0M
2022-02-01 185.40 186.53 184.53 186.28 0.0M
2022-01-31 180.37 184.64 180.26 183.73 0.0M
2022-01-28 177.97 179.78 176.59 179.21 0.0M
2022-01-27 179.01 180.77 177.33 177.81 0.0M
2022-01-26 179.58 181.31 178.16 178.51 0.0M
2022-01-25 177.93 179.67 174.61 178.99 0.0M
2022-01-24 182.01 182.01 173.00 179.04 0.0M
2022-01-21 185.54 185.54 182.30 182.88 0.0M
2022-01-20 186.84 187.48 184.84 185.40 0.0M
2022-01-19 187.44 187.70 185.74 186.05 0.0M
2022-01-18 189.68 189.68 187.02 187.24 0.0M
2022-01-17 189.03 190.69 189.03 190.33 0.0M
2022-01-14 189.03 189.48 187.81 189.24 0.0M
2022-01-13 189.45 190.16 188.58 188.95 0.0M
2022-01-12 186.70 189.62 186.41 189.57 0.0M
2022-01-11 185.04 186.38 184.33 185.88 0.0M
2022-01-10 185.25 185.35 184.11 185.10 0.0M
2022-01-07 185.81 186.26 184.93 186.08 0.0M
2022-01-06 184.61 185.67 183.88 184.86 0.0M
2022-01-05 186.77 187.64 183.82 184.22 0.0M
2022-01-04 185.82 187.75 185.07 185.65 0.0M
2022-01-03 185.97 187.64 185.38 185.99 0.0M