S

IRTCP
🏛️ メキシコ →
823.16
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
2023-12-29 717.10 717.58 713.46 716.10 70.8M
2023-12-28 718.34 720.64 713.99 716.95 61.2M
2023-12-27 719.21 722.51 717.17 718.06 82.4M
2023-12-26 715.50 723.08 715.45 720.30 54.4M
2023-12-25 718.40 719.47 713.86 714.98 98.0M
2023-12-22 718.40 719.47 713.86 714.98 98.0M
2023-12-21 710.95 718.13 710.95 716.98 118.4M
2023-12-20 719.21 720.90 708.66 709.85 224.4M
2023-12-19 719.53 726.94 715.41 719.28 231.3M
2023-12-18 711.23 721.65 707.77 719.48 191.4M
2023-12-15 711.03 716.54 706.95 711.80 766.3M
2023-12-14 689.52 711.21 689.52 710.68 335.6M
2023-12-13 676.19 688.27 672.30 687.36 292.8M
2023-12-11 678.12 680.29 674.65 678.28 213.4M
2023-12-08 676.77 679.39 673.08 677.28 208.1M
2023-12-07 672.82 678.80 672.29 678.17 234.1M
2023-12-06 673.86 678.24 672.98 673.89 245.7M
2023-12-05 673.67 674.53 665.14 674.04 302.0M
2023-12-04 671.41 675.40 669.66 673.05 245.1M
2023-12-01 670.72 672.35 667.17 670.24 195.6M
2023-11-30 657.11 673.17 655.31 672.01 857.3M
2023-11-29 650.61 657.52 650.34 656.65 218.1M
2023-11-28 649.27 654.62 649.20 651.52 216.2M
2023-11-27 658.21 658.21 648.70 649.71 212.2M
2023-11-24 657.68 660.27 653.00 657.38 104.5M
2023-11-23 655.41 659.39 654.64 658.79 43.2M
2023-11-22 651.87 655.59 651.64 653.18 179.4M
2023-11-21 650.50 653.55 645.00 651.19 199.1M
2023-11-17 650.54 654.84 650.53 653.11 151.4M
2023-11-16 652.90 653.25 648.60 650.29 194.8M
2023-11-15 649.96 655.73 649.96 654.21 254.4M
2023-11-14 633.81 651.14 633.81 650.48 228.4M
2023-11-13 634.45 635.87 632.64 633.11 175.8M
2023-11-10 632.09 635.67 631.65 634.96 173.1M
2023-11-09 631.68 634.83 629.92 632.76 208.2M
2023-11-08 634.25 637.34 629.55 631.18 159.8M
2023-11-07 636.84 639.55 630.17 633.42 256.6M
2023-11-06 632.03 644.91 632.03 638.54 244.0M
2023-11-03 625.86 641.58 623.43 633.71 245.6M
2023-11-01 605.34 615.84 604.65 614.50 174.9M
2023-10-31 607.58 607.58 602.04 605.25 341.8M
2023-10-30 603.68 609.62 603.68 607.48 198.9M
2023-10-27 606.16 611.62 603.20 603.81 239.4M
2023-10-26 601.07 608.26 599.92 606.45 207.0M
2023-10-25 595.31 602.00 595.05 601.44 188.8M
2023-10-24 596.07 599.04 594.70 595.62 167.8M
2023-10-23 595.99 596.70 589.71 594.80 168.8M
2023-10-20 602.20 603.09 595.22 595.82 231.1M
2023-10-19 607.51 607.69 601.60 602.16 261.7M
2023-10-18 611.16 612.43 604.55 607.76 371.0M
2023-10-17 613.35 614.56 610.74 612.63 204.6M
2023-10-16 609.41 616.65 609.16 614.44 153.2M
2023-10-13 613.91 614.35 606.77 609.14 220.3M
2023-10-12 618.82 618.82 610.83 613.61 243.2M
2023-10-11 617.82 619.19 615.56 618.44 243.4M
2023-10-10 605.81 619.34 605.81 617.70 215.3M
2023-10-09 609.87 609.89 602.12 605.48 169.8M
2023-10-06 607.30 611.69 598.83 609.96 190.8M
2023-10-05 618.93 618.93 595.48 607.08 283.3M
2023-10-04 618.45 622.82 615.46 622.37 243.8M
2023-10-03 628.25 629.41 616.57 617.90 255.3M
2023-10-02 625.67 628.99 619.47 628.68 188.4M
2023-09-29 632.66 633.68 623.20 624.16 238.1M
2023-09-28 630.58 634.61 630.19 632.41 219.3M
2023-09-27 628.16 632.77 628.13 631.01 250.6M
2023-09-26 630.79 631.00 626.78 627.16 224.6M
2023-09-25 634.22 636.14 629.92 630.28 250.5M
2023-09-22 637.41 638.46 633.77 634.15 185.4M
2023-09-21 643.36 643.36 636.65 637.49 209.9M
2023-09-20 640.86 648.79 639.68 644.27 244.4M
2023-09-19 634.63 642.02 632.43 640.77 219.1M
2023-09-18 631.61 634.95 625.75 634.51 163.3M
2023-09-15 635.02 635.02 627.32 630.31 1,031.8M
2023-09-14 632.65 636.77 632.59 635.25 212.7M
2023-09-13 636.43 636.77 630.56 632.59 275.6M
2023-09-12 641.21 642.12 636.24 636.79 231.9M
2023-09-11 645.03 647.45 641.31 641.70 171.5M
2023-09-08 643.67 645.63 640.88 644.51 211.1M
2023-09-07 651.62 651.62 643.95 644.22 172.8M
2023-09-06 649.48 651.55 646.98 650.08 246.0M
2023-09-05 650.95 652.94 648.05 649.51 239.1M
2023-09-04 651.94 653.92 650.16 650.64 50.7M
2023-09-01 652.84 657.95 650.09 651.72 133.8M
2023-08-31 666.76 666.76 648.62 650.29 2,358.8M
2023-08-30 665.39 669.45 664.14 666.94 315.0M
2023-08-29 655.87 666.06 654.40 665.38 226.1M
2023-08-28 652.39 659.49 652.39 655.50 176.4M
2023-08-25 650.06 655.75 648.66 652.36 201.9M
2023-08-24 657.64 658.67 648.63 651.43 230.7M
2023-08-23 651.12 659.16 650.72 657.36 226.0M
2023-08-22 651.67 652.14 648.88 651.03 214.9M
2023-08-21 653.14 653.37 646.05 651.03 194.7M
2023-08-18 651.33 653.23 645.01 652.04 188.8M
2023-08-17 660.30 661.10 651.80 652.12 302.5M
2023-08-16 656.09 661.25 656.09 659.53 346.9M
2023-08-15 652.55 658.57 651.31 656.63 261.6M
2023-08-14 652.80 655.62 647.81 653.27 239.4M
2023-08-11 660.62 661.04 651.93 652.76 316.9M
2023-08-10 664.68 667.37 658.56 660.61 188.7M
2023-08-09 658.35 665.14 657.72 664.78 280.3M
2023-08-08 661.26 663.01 654.16 658.08 225.5M
2023-08-07 662.45 664.13 659.38 662.67 207.3M
2023-08-04 655.95 662.89 654.88 662.17 186.6M
2023-08-03 653.03 656.42 650.26 655.38 239.7M
2023-08-02 664.47 664.47 652.61 653.51 253.0M
2023-08-01 672.15 673.46 664.16 664.76 193.1M
2023-07-31 674.32 677.33 671.05 672.44 207.9M
2023-07-28 670.80 676.38 669.45 673.28 205.3M
2023-07-27 669.17 672.88 666.11 671.35 280.3M
2023-07-26 663.31 668.82 659.36 668.27 222.4M
2023-07-25 657.30 663.48 657.07 662.54 307.9M
2023-07-24 658.66 658.82 653.99 656.30 251.6M
2023-07-21 654.23 659.62 654.23 658.65 141.8M
2023-07-20 658.12 659.72 655.34 656.90 131.9M
2023-07-19 662.95 666.28 658.46 659.14 210.3M
2023-07-18 657.95 664.39 656.01 662.65 169.6M
2023-07-17 658.04 661.38 654.97 657.73 101.5M
2023-07-14 665.44 665.44 658.75 659.46 157.1M
2023-07-13 662.53 669.52 661.78 665.19 196.7M
2023-07-12 663.01 663.72 659.36 660.58 243.5M
2023-07-11 656.59 663.24 653.10 662.65 177.4M
2023-07-10 660.69 660.69 655.47 656.53 137.0M
2023-07-07 653.43 662.26 652.02 659.65 174.0M
2023-07-06 661.24 661.24 649.88 653.43 219.8M
2023-07-05 660.06 661.76 657.20 661.09 207.9M
2023-07-04 665.52 666.64 659.16 659.84 24.2M
2023-07-03 654.82 666.19 654.36 665.29 91.9M
2023-06-30 656.78 657.90 652.67 654.69 231.2M
2023-06-29 653.73 657.55 653.30 655.79 161.7M
2023-06-28 659.66 660.10 652.17 654.26 195.5M
2023-06-27 651.68 660.45 650.69 659.65 212.5M
2023-06-26 652.53 654.30 651.41 652.16 166.9M
2023-06-23 656.72 656.72 649.84 652.38 160.7M
2023-06-22 660.57 660.82 653.67 655.18 149.3M
2023-06-21 664.77 664.77 658.21 661.36 184.1M
2023-06-20 672.21 672.34 664.25 665.14 240.6M
2023-06-19 671.90 673.27 671.09 671.53 30.5M
2023-06-16 674.55 676.15 669.92 670.56 673.4M
2023-06-15 673.98 677.33 672.43 676.54 229.0M
2023-06-14 667.91 674.58 667.18 674.16 326.8M
2023-06-13 664.58 667.60 662.25 667.26 202.7M
2023-06-12 666.12 666.92 662.57 663.64 146.0M
2023-06-09 664.16 669.93 663.97 666.56 220.0M
2023-06-08 661.02 664.94 658.38 664.23 233.7M
2023-06-07 662.22 664.86 659.34 659.82 276.8M
2023-06-06 651.55 662.19 651.49 661.57 256.0M
2023-06-05 647.68 652.17 647.40 650.84 142.8M
2023-06-02 642.06 649.40 641.87 647.31 232.6M
2023-06-01 641.98 645.94 640.78 641.19 242.0M
2023-05-31 647.28 650.00 639.81 641.19 1,413.4M
2023-05-30 658.98 658.98 645.57 648.14 542.4M
2023-05-29 656.30 660.34 655.43 658.76 159.2M
2023-05-26 653.48 658.47 647.59 656.02 211.4M
2023-05-25 648.31 654.19 645.75 652.74 223.4M
2023-05-24 649.07 650.57 644.84 648.13 218.7M
2023-05-23 649.11 651.93 643.20 644.77 189.7M
2023-05-22 658.82 663.86 647.61 648.98 193.3M
2023-05-19 669.45 673.55 658.07 658.66 174.7M
2023-05-18 668.25 670.57 666.44 670.23 180.9M
2023-05-17 670.63 672.17 667.08 667.78 177.5M
2023-05-16 669.97 673.99 668.59 669.10 188.1M
2023-05-15 666.44 670.99 665.21 669.67 178.3M
2023-05-12 666.78 670.07 663.43 665.91 174.6M
2023-05-11 672.36 672.78 664.99 666.86 201.1M
2023-05-10 670.90 673.76 670.08 672.88 195.7M
2023-05-09 665.85 672.29 665.02 671.77 176.5M
2023-05-08 666.12 669.38 664.41 666.68 145.6M
2023-05-05 662.68 666.19 662.15 664.89 217.7M
2023-05-04 665.18 668.55 660.59 661.49 167.1M
2023-05-03 667.40 668.65 663.95 664.25 188.0M
2023-05-02 665.69 667.54 661.20 666.96 259.2M
2023-04-28 658.43 666.98 658.43 666.41 255.8M
2023-04-27 653.84 658.61 653.01 657.98 169.9M
2023-04-26 657.40 660.50 651.86 653.13 220.7M
2023-04-25 660.09 661.87 656.78 657.57 139.0M
2023-04-24 655.60 661.99 654.26 661.65 142.0M
2023-04-21 658.34 658.34 649.02 655.15 178.0M
2023-04-20 656.74 661.00 655.72 656.51 145.4M
2023-04-19 656.69 660.57 654.88 656.62 204.2M
2023-04-18 662.13 664.02 656.58 657.67 162.8M
2023-04-17 658.50 663.34 658.07 662.50 206.9M
2023-04-14 662.31 663.56 655.58 658.63 178.9M
2023-04-13 657.61 664.32 657.37 661.69 231.1M
2023-04-12 659.37 662.65 654.03 656.92 76.9M
2023-04-11 652.66 662.28 652.66 659.95 81.4M
2023-04-10 646.50 656.29 646.18 655.81 54.0M
2023-04-05 654.70 655.36 644.50 645.67 59.8M
2023-04-04 651.07 658.23 649.88 655.95 58.5M
2023-04-03 652.58 652.60 647.35 649.47 46.0M
2023-03-31 654.97 659.32 650.31 651.17 250.9M
2023-03-30 650.97 657.80 650.97 654.56 193.4M
2023-03-29 643.73 651.72 643.17 651.02 190.4M
2023-03-28 639.11 649.10 638.17 643.15 175.8M
2023-03-27 637.86 641.29 637.24 638.61 170.4M
2023-03-24 636.60 639.59 633.31 637.60 158.6M
2023-03-23 635.20 641.37 634.98 638.19 161.6M
2023-03-22 636.20 640.34 633.98 634.74 196.0M
2023-03-21 632.01 637.60 630.28 635.99 172.0M
2023-03-17 634.58 636.26 626.85 627.81 884.4M
2023-03-16 630.27 638.99 630.07 634.59 177.5M
2023-03-15 634.72 636.01 626.46 629.21 170.6M
2023-03-14 640.95 645.83 635.91 636.45 195.0M
2023-03-13 637.51 647.46 630.86 640.25 211.6M
2023-03-10 645.91 646.17 636.68 637.57 214.6M
2023-03-09 644.83 649.02 643.66 645.30 219.5M
2023-03-08 641.37 645.27 641.35 644.81 139.8M
2023-03-07 650.84 650.84 640.31 641.00 206.5M
2023-03-06 653.67 655.75 650.92 651.19 143.8M
2023-03-03 644.39 656.66 644.06 654.09 190.6M
2023-03-02 645.95 646.79 640.06 643.79 182.6M
2023-03-01 636.64 648.40 636.01 645.50 174.8M
2023-02-28 639.56 640.46 633.95 637.04 570.6M
2023-02-27 636.17 641.49 634.68 639.27 138.2M
2023-02-24 639.69 639.69 632.34 635.55 152.7M
2023-02-23 642.56 643.48 636.85 640.08 208.6M
2023-02-22 642.65 644.76 637.36 641.50 198.6M
2023-02-21 650.45 652.86 639.11 642.32 184.6M
2023-02-20 649.76 651.84 649.64 650.75 25.9M
2023-02-17 651.03 651.68 645.59 649.23 164.2M
2023-02-16 646.85 653.69 644.14 652.07 176.3M
2023-02-15 635.75 646.25 634.22 645.51 216.2M
2023-02-14 643.40 645.45 634.51 636.80 239.1M
2023-02-13 634.46 643.95 634.46 641.35 154.4M
2023-02-10 638.76 639.13 630.36 634.53 169.0M
2023-02-09 643.39 646.13 636.83 638.20 143.3M
2023-02-08 644.04 647.38 635.64 642.15 178.6M
2023-02-07 652.84 652.92 643.67 644.72 206.1M
2023-02-03 650.76 654.71 649.74 653.37 195.5M
2023-02-02 664.88 666.44 649.45 651.23 176.3M
2023-02-01 659.05 665.14 657.30 664.62 165.7M
2023-01-31 657.69 660.22 654.95 659.15 260.3M
2023-01-30 661.43 661.63 656.95 658.17 129.2M
2023-01-27 666.29 667.72 660.01 661.50 151.6M
2023-01-26 662.52 667.31 662.43 665.98 140.4M
2023-01-25 662.54 663.53 657.71 662.35 164.6M
2023-01-24 656.92 664.85 656.92 662.41 153.0M
2023-01-23 651.76 661.91 651.58 656.34 126.7M
2023-01-20 645.44 653.51 642.85 651.55 131.6M
2023-01-19 642.78 649.47 641.10 644.88 165.2M
2023-01-18 643.17 647.14 642.15 642.85 142.4M
2023-01-17 646.97 646.97 639.53 641.66 141.0M
2023-01-16 647.02 648.45 644.13 647.53 51.9M
2023-01-13 646.67 650.63 644.52 646.85 137.9M
2023-01-12 642.62 650.13 642.62 647.01 187.0M
2023-01-11 632.11 645.98 632.11 642.36 168.1M
2023-01-10 631.57 634.51 630.29 632.04 141.1M
2023-01-09 625.36 633.55 625.12 631.36 137.3M
2023-01-06 613.73 628.05 611.70 624.89 117.4M
2023-01-05 606.16 615.76 605.58 613.80 147.9M
2023-01-04 592.52 608.76 592.03 606.28 119.4M
2023-01-03 592.11 594.49 591.05 592.91 69.8M
2023-01-02 586.60 594.06 586.29 592.41 14.1M