S

MXFM
🏛️ メキシコ →
182.68
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
2023-12-29 198.62 199.02 197.46 197.79 16.6M
2023-12-28 199.33 199.89 197.97 198.47 16.6M
2023-12-27 198.93 200.24 198.52 199.39 22.0M
2023-12-26 198.34 199.53 198.26 198.97 22.1M
2023-12-25 198.26 198.61 197.70 198.34 18.1M
2023-12-22 198.26 198.61 197.70 198.34 18.1M
2023-12-21 196.30 198.46 196.30 198.26 27.0M
2023-12-20 196.77 198.18 195.88 196.30 50.3M
2023-12-19 196.77 198.56 196.07 197.04 40.2M
2023-12-18 195.13 197.24 194.77 196.34 28.3M
2023-12-15 194.99 196.27 194.56 195.53 65.5M
2023-12-14 191.29 195.77 191.29 194.91 71.8M
2023-12-13 188.28 191.58 187.45 191.19 41.5M
2023-12-11 188.20 189.65 187.70 188.00 23.9M
2023-12-08 188.72 188.72 186.89 188.03 28.2M
2023-12-07 187.98 188.90 187.73 188.59 39.1M
2023-12-06 188.01 189.32 187.36 187.92 39.5M
2023-12-05 187.73 188.19 186.39 188.00 33.1M
2023-12-04 187.40 188.52 186.82 187.66 31.2M
2023-12-01 186.84 188.02 185.56 187.61 26.8M
2023-11-30 185.03 187.27 184.98 186.96 100.8M
2023-11-29 184.52 185.58 184.36 185.22 36.1M
2023-11-28 185.41 186.27 184.08 184.52 33.5M
2023-11-27 185.59 186.57 185.16 185.43 26.5M
2023-11-24 185.21 186.51 185.04 185.59 16.3M
2023-11-23 183.86 185.48 183.86 185.08 10.6M
2023-11-22 183.23 184.72 183.23 183.86 19.6M
2023-11-21 182.65 183.68 181.68 183.50 22.1M
2023-11-17 181.44 182.84 181.44 182.59 18.0M
2023-11-16 182.59 182.59 181.27 181.51 19.8M
2023-11-15 181.86 183.36 181.86 182.56 35.4M
2023-11-14 178.78 182.40 178.78 181.94 27.8M
2023-11-13 178.10 179.27 177.67 178.52 18.4M
2023-11-10 177.70 178.77 177.41 178.15 15.6M
2023-11-09 179.28 179.32 177.52 177.70 18.2M
2023-11-08 179.20 180.24 178.92 179.35 28.0M
2023-11-07 179.96 180.30 178.13 179.17 20.0M
2023-11-06 178.91 182.06 178.91 180.05 22.4M
2023-11-03 176.46 180.73 175.31 179.02 32.0M
2023-11-01 173.77 174.90 172.54 174.55 25.9M
2023-10-31 173.60 174.01 172.83 173.65 55.0M
2023-10-30 173.89 174.78 172.98 173.50 22.2M
2023-10-27 174.96 176.40 173.62 173.89 19.1M
2023-10-26 174.15 174.96 173.01 174.75 21.4M
2023-10-25 173.17 174.50 172.38 174.14 22.6M
2023-10-24 171.71 173.63 171.62 173.41 30.8M
2023-10-23 171.49 171.79 169.05 171.59 24.8M
2023-10-20 174.05 174.15 171.21 171.55 28.0M
2023-10-19 174.73 175.39 173.67 174.05 23.9M
2023-10-18 177.39 177.39 174.49 175.06 62.4M
2023-10-17 178.04 178.57 177.25 177.47 22.6M
2023-10-16 177.64 179.03 177.39 178.23 18.6M
2023-10-13 178.31 178.41 177.07 177.64 19.0M
2023-10-12 181.50 181.55 177.21 178.30 22.6M
2023-10-11 181.08 182.63 180.87 181.48 28.0M
2023-10-10 177.58 181.55 177.58 181.21 29.9M
2023-10-09 177.27 178.74 175.80 177.75 21.1M
2023-10-06 176.18 177.97 174.83 177.59 25.6M
2023-10-05 175.88 176.30 173.57 176.05 26.1M
2023-10-04 174.92 176.39 173.98 175.90 27.4M
2023-10-03 175.37 177.68 174.26 174.83 33.1M
2023-10-02 175.86 175.97 172.68 175.29 61.6M
2023-09-29 178.72 178.88 175.31 175.67 35.5M
2023-09-28 178.60 178.72 177.48 178.50 27.7M
2023-09-27 178.50 178.97 177.49 178.55 30.1M
2023-09-26 179.44 179.87 178.22 178.54 24.7M
2023-09-25 182.63 182.66 179.11 179.28 16.6M
2023-09-22 182.25 183.60 182.16 182.61 26.9M
2023-09-21 184.98 184.98 182.46 182.85 20.6M
2023-09-20 182.17 185.51 181.85 184.55 22.0M
2023-09-19 180.34 182.98 180.04 182.19 31.3M
2023-09-18 181.57 181.57 179.63 180.34 20.4M
2023-09-15 183.03 183.30 180.61 181.63 66.4M
2023-09-14 182.15 183.57 181.22 183.05 27.6M
2023-09-13 183.43 183.44 181.55 181.75 23.6M
2023-09-12 182.93 183.65 182.55 183.31 26.7M
2023-09-11 182.95 183.45 182.39 182.98 17.0M
2023-09-08 181.67 183.46 180.85 183.00 30.4M
2023-09-07 182.70 182.70 180.51 181.80 16.0M
2023-09-06 181.94 182.67 181.68 182.52 40.2M
2023-09-05 182.37 182.71 180.95 181.93 41.7M
2023-09-04 181.86 183.02 181.86 182.42 6.8M
2023-09-01 182.50 183.09 181.53 181.79 19.4M
2023-08-31 184.56 184.88 182.15 182.43 31.9M
2023-08-30 184.41 185.28 183.52 184.55 19.9M
2023-08-29 182.26 184.78 182.17 184.47 26.9M
2023-08-28 180.87 183.08 180.87 182.21 22.0M
2023-08-25 180.15 181.91 179.53 180.87 35.6M
2023-08-24 181.20 181.80 179.02 180.26 31.6M
2023-08-23 178.92 181.19 178.69 180.83 30.5M
2023-08-22 179.23 179.37 177.65 178.82 24.6M
2023-08-21 179.68 179.68 177.31 179.19 22.0M
2023-08-18 180.22 180.31 178.52 179.67 35.9M
2023-08-17 182.16 182.33 179.62 180.20 39.8M
2023-08-16 181.75 182.68 181.46 182.20 33.1M
2023-08-15 182.21 182.30 180.81 181.67 44.1M
2023-08-14 182.16 182.57 181.29 182.41 26.3M
2023-08-11 183.02 183.02 180.82 181.95 42.8M
2023-08-10 183.42 184.15 182.21 182.99 26.5M
2023-08-09 182.80 183.66 181.00 183.34 28.5M
2023-08-08 185.18 185.20 181.89 182.76 24.9M
2023-08-07 183.52 185.52 183.43 185.16 19.4M
2023-08-04 180.92 184.38 180.81 183.46 41.8M
2023-08-03 181.14 181.64 178.79 180.58 25.0M
2023-08-02 183.85 183.85 180.57 181.30 50.0M
2023-08-01 186.83 186.83 183.72 184.10 28.0M
2023-07-31 186.45 187.20 186.18 186.88 33.4M
2023-07-28 186.33 187.65 186.03 186.45 23.8M
2023-07-27 186.70 187.59 185.55 186.17 30.2M
2023-07-26 184.14 187.11 183.66 186.64 25.3M
2023-07-25 184.13 184.52 183.21 184.13 24.0M
2023-07-24 183.71 184.66 181.94 184.02 16.5M
2023-07-21 184.85 184.98 182.59 183.64 11.1M
2023-07-20 184.64 185.06 183.10 184.90 18.8M
2023-07-19 185.20 186.06 183.80 184.69 17.5M
2023-07-18 184.23 185.41 183.72 184.88 16.9M
2023-07-17 184.43 184.69 183.06 184.16 11.7M
2023-07-14 186.19 186.58 184.06 184.45 15.2M
2023-07-13 184.15 187.02 184.13 186.19 17.9M
2023-07-12 183.62 184.56 183.34 184.17 19.8M
2023-07-11 181.75 183.95 180.70 183.60 18.4M
2023-07-10 181.85 182.34 180.68 181.71 14.7M
2023-07-07 180.19 182.02 179.91 181.85 17.5M
2023-07-06 182.18 182.47 178.54 180.10 32.9M
2023-07-05 181.39 182.49 180.43 182.26 42.1M
2023-07-04 181.91 182.90 181.17 181.56 10.4M
2023-07-03 178.52 181.62 178.09 181.38 16.6M
2023-06-30 179.00 179.42 177.80 178.53 27.7M
2023-06-29 178.59 179.29 178.15 178.99 19.5M
2023-06-28 178.87 178.95 176.83 178.56 23.3M
2023-06-27 176.94 178.63 176.59 178.38 31.1M
2023-06-26 176.80 177.24 175.71 177.04 19.2M
2023-06-23 178.08 178.11 175.58 176.75 35.6M
2023-06-22 180.50 180.61 177.55 178.04 13.9M
2023-06-21 181.39 181.48 179.61 180.60 22.8M
2023-06-20 182.43 182.73 181.06 181.40 17.3M
2023-06-19 182.24 182.85 182.08 182.40 5.5M
2023-06-16 184.42 184.48 181.93 182.21 71.7M
2023-06-15 183.88 184.69 183.52 184.24 40.3M
2023-06-14 183.45 184.15 182.79 183.86 34.0M
2023-06-13 183.67 184.01 182.75 183.43 27.2M
2023-06-12 184.92 185.23 183.17 183.41 19.8M
2023-06-09 183.72 184.90 183.48 184.79 25.5M
2023-06-08 184.51 184.80 182.67 183.67 23.0M
2023-06-07 184.21 184.83 183.56 184.48 32.7M
2023-06-06 182.13 184.38 180.85 184.14 27.8M
2023-06-05 181.28 183.24 181.14 182.13 19.1M
2023-06-02 180.67 183.58 180.51 181.10 26.4M
2023-06-01 181.45 182.24 180.29 180.56 21.8M
2023-05-31 180.83 182.75 178.15 181.71 71.7M
2023-05-30 183.79 183.96 179.40 180.89 31.9M
2023-05-29 182.82 183.90 182.35 183.75 7.9M
2023-05-26 181.15 182.95 180.91 182.81 24.8M
2023-05-25 181.05 181.35 179.37 181.09 19.8M
2023-05-24 180.82 181.30 179.46 180.96 19.8M
2023-05-23 183.27 183.27 180.52 180.88 28.8M
2023-05-22 185.85 186.77 182.63 183.50 25.7M
2023-05-19 187.85 188.21 185.56 185.87 22.6M
2023-05-18 187.40 187.86 186.13 187.69 18.0M
2023-05-17 186.91 187.74 186.09 186.83 18.2M
2023-05-16 186.66 188.60 186.59 186.86 24.0M
2023-05-15 185.20 186.87 185.20 186.73 22.1M
2023-05-12 185.69 185.91 184.52 185.22 23.9M
2023-05-11 185.71 186.29 184.24 185.77 21.4M
2023-05-10 183.74 186.35 183.74 185.92 24.1M
2023-05-09 183.43 184.75 182.84 184.32 25.0M
2023-05-08 184.22 184.89 182.75 183.40 26.7M
2023-05-05 184.73 185.36 183.51 185.02 40.1M
2023-05-04 182.75 183.81 182.38 183.34 22.3M
2023-05-03 182.18 183.36 181.87 182.75 32.1M
2023-05-02 181.77 182.64 181.14 182.08 28.5M
2023-04-28 181.40 183.41 180.78 183.08 49.7M
2023-04-27 180.92 181.92 179.52 181.11 32.0M
2023-04-26 180.27 181.38 178.53 181.22 44.8M
2023-04-25 182.98 182.98 180.31 180.51 23.4M
2023-04-24 180.99 183.43 180.39 183.05 19.9M
2023-04-21 181.87 181.90 179.89 181.00 22.3M
2023-04-20 181.31 182.63 181.17 181.97 22.4M
2023-04-19 180.67 181.92 180.59 181.37 30.8M
2023-04-18 182.62 183.06 180.57 181.08 27.2M
2023-04-17 182.31 182.97 181.38 182.54 33.2M
2023-04-14 181.60 182.25 180.07 182.07 29.0M
2023-04-13 181.49 182.63 180.69 181.81 35.7M
2023-04-12 181.57 181.95 180.31 181.44 27.6M
2023-04-11 179.71 181.79 179.71 180.82 21.1M
2023-04-10 178.79 180.63 177.98 180.23 9.9M
2023-04-05 180.96 180.96 178.33 178.55 17.0M
2023-04-04 179.65 181.51 179.34 181.22 16.2M
2023-04-03 180.27 180.39 178.77 179.60 13.1M
2023-03-31 180.21 182.20 180.21 181.58 31.0M
2023-03-30 178.94 181.07 178.47 180.23 35.7M
2023-03-29 176.82 179.32 176.82 178.80 34.7M
2023-03-28 176.02 178.49 176.02 176.83 28.1M
2023-03-27 175.90 177.28 175.64 176.08 30.5M
2023-03-24 175.85 176.46 175.09 175.95 28.9M
2023-03-23 174.81 176.16 174.53 175.79 36.9M
2023-03-22 174.72 175.40 174.13 174.86 41.2M
2023-03-21 173.34 174.84 173.34 174.78 35.0M
2023-03-17 174.15 174.83 172.02 173.31 146.2M
2023-03-16 173.80 175.64 172.33 174.30 43.9M
2023-03-15 176.78 176.81 172.50 173.07 29.7M
2023-03-14 175.80 178.56 175.50 176.37 40.3M
2023-03-13 177.65 178.58 175.04 176.01 48.0M
2023-03-10 180.50 180.75 177.37 177.63 24.9M
2023-03-09 180.49 181.72 180.22 180.50 49.5M
2023-03-08 180.87 181.15 179.77 180.49 25.0M
2023-03-07 181.71 181.99 180.30 180.74 29.7M
2023-03-06 181.95 182.93 180.90 181.67 24.9M
2023-03-03 178.69 182.20 178.67 182.01 24.9M
2023-03-02 178.76 179.08 176.84 178.78 33.9M
2023-03-01 178.43 179.33 177.49 178.54 31.2M
2023-02-28 179.82 179.82 177.47 178.58 34.1M
2023-02-27 179.71 179.75 178.73 178.96 25.1M
2023-02-24 178.58 179.56 177.60 179.03 25.2M
2023-02-23 179.38 180.44 178.35 178.80 52.3M
2023-02-22 180.39 181.93 179.33 179.53 28.9M
2023-02-21 183.87 183.97 179.60 180.39 27.9M
2023-02-20 183.78 184.15 182.58 183.86 7.6M
2023-02-17 184.19 184.99 182.18 183.70 26.4M
2023-02-16 183.58 184.64 182.02 184.25 32.8M
2023-02-15 182.04 183.68 181.38 183.53 28.0M
2023-02-14 184.85 185.14 181.61 182.15 34.8M
2023-02-13 182.81 185.59 182.75 184.85 24.6M
2023-02-10 186.04 186.36 181.00 182.69 34.5M
2023-02-09 187.32 188.37 185.00 185.97 32.7M
2023-02-08 188.49 189.30 184.12 186.34 35.3M
2023-02-07 190.70 191.19 188.28 188.83 34.1M
2023-02-03 189.07 191.79 187.53 191.59 32.9M
2023-02-02 192.06 192.53 188.17 188.86 35.9M
2023-02-01 191.42 193.25 190.73 191.95 35.6M
2023-01-31 188.66 191.97 187.00 191.47 38.8M
2023-01-30 190.36 190.61 188.27 188.85 21.8M
2023-01-27 190.62 192.08 189.50 190.22 32.4M
2023-01-26 187.73 191.23 187.73 190.50 28.3M
2023-01-25 187.70 187.88 186.41 187.71 31.9M
2023-01-24 186.28 188.35 186.28 187.52 24.9M
2023-01-23 185.00 187.22 185.00 185.93 28.6M
2023-01-20 184.00 185.80 183.66 184.95 25.0M
2023-01-19 183.13 184.68 183.06 183.95 20.9M
2023-01-18 183.28 184.43 182.86 183.31 27.4M
2023-01-17 185.27 185.36 182.51 183.11 25.7M
2023-01-16 183.31 185.38 183.30 184.50 11.4M
2023-01-13 183.93 184.07 182.86 183.33 23.8M
2023-01-12 183.96 185.72 183.71 183.91 31.7M
2023-01-11 182.35 185.35 182.35 183.89 29.7M
2023-01-10 182.62 183.57 182.10 182.35 25.1M
2023-01-09 181.36 184.13 181.36 182.65 25.9M
2023-01-06 178.26 181.96 178.26 181.37 24.0M
2023-01-05 178.24 180.05 178.01 178.58 26.2M
2023-01-04 173.73 178.63 173.40 178.23 19.7M
2023-01-03 174.28 175.22 173.14 173.73 17.7M
2023-01-02 174.31 174.85 173.00 174.34 4.8M