Trailing Tr (MXTH0)

MXTH0
🏛️ メキシコ →
2,243.98
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
2025-09-26 2,233.19 2,251.11 2,231.00 2,243.98 0.0M
2025-09-25 2,231.48 2,244.39 2,225.09 2,229.54 0.0M
2025-09-24 2,255.35 2,256.86 2,228.97 2,232.40 0.0M
2025-09-23 2,237.02 2,254.98 2,230.02 2,249.18 0.0M
2025-09-22 2,215.32 2,235.79 2,208.31 2,233.05 0.0M
2025-09-19 2,210.56 2,225.13 2,202.38 2,215.09 0.0M
2025-09-18 2,216.27 2,221.16 2,196.37 2,213.30 0.0M
2025-09-17 2,230.00 2,239.41 2,211.59 2,218.62 0.0M
2025-09-15 2,232.22 2,244.28 2,224.91 2,239.34 0.0M
2025-09-12 2,217.21 2,232.03 2,215.18 2,228.54 0.0M
2025-09-11 2,184.01 2,226.41 2,184.01 2,215.77 0.0M
2025-09-10 2,186.87 2,196.27 2,177.59 2,179.40 0.0M
2025-09-09 2,186.72 2,193.14 2,178.36 2,187.00 0.0M
2025-09-08 2,178.39 2,186.48 2,166.52 2,184.79 0.0M
2025-09-05 2,170.50 2,184.78 2,164.86 2,178.48 0.0M
2025-09-04 2,142.28 2,166.00 2,136.41 2,160.28 0.0M
2025-09-03 2,165.03 2,170.43 2,142.47 2,144.98 0.0M
2025-09-02 2,140.22 2,166.31 2,126.72 2,161.69 0.0M
2025-09-01 2,130.18 2,147.07 2,119.22 2,142.21 0.0M
2025-08-29 2,153.26 2,153.26 2,130.96 2,132.40 0.0M
2025-08-28 2,146.84 2,168.41 2,141.31 2,153.77 0.0M
2025-08-27 2,126.02 2,149.68 2,113.96 2,147.19 0.0M
2025-08-26 2,150.02 2,152.32 2,126.02 2,129.10 0.0M
2025-08-25 2,177.62 2,177.62 2,149.33 2,151.73 0.0M
2025-08-22 2,158.96 2,183.60 2,153.90 2,177.50 0.0M
2025-08-21 2,146.09 2,163.38 2,142.21 2,159.61 0.0M
2025-08-20 2,155.02 2,158.46 2,140.41 2,144.67 0.0M
2025-08-19 2,148.32 2,158.97 2,144.36 2,155.34 0.0M
2025-08-18 2,152.60 2,156.93 2,139.73 2,147.78 0.0M
2025-08-15 2,137.40 2,155.29 2,137.40 2,149.77 0.0M
2025-08-14 2,140.92 2,141.47 2,124.14 2,137.07 0.0M
2025-08-13 2,143.49 2,153.76 2,135.42 2,143.35 0.0M
2025-08-12 2,130.19 2,152.96 2,124.62 2,145.14 0.0M
2025-08-11 2,123.97 2,134.02 2,120.93 2,130.25 0.0M
2025-08-08 2,131.31 2,136.65 2,120.33 2,122.30 0.0M
2025-08-07 2,094.63 2,132.02 2,094.63 2,131.31 0.0M
2025-08-06 2,097.90 2,115.56 2,090.98 2,092.94 0.0M
2025-08-05 2,086.03 2,099.82 2,085.97 2,096.27 0.0M
2025-08-04 2,089.31 2,090.04 2,077.08 2,083.97 0.0M
2025-08-01 2,099.80 2,100.78 2,080.98 2,089.13 0.0M
2025-07-31 2,095.72 2,108.45 2,085.02 2,097.76 0.0M
2025-07-30 2,107.94 2,120.86 2,094.30 2,100.91 0.0M
2025-07-29 2,088.27 2,116.60 2,060.85 2,111.85 0.0M
2025-07-28 2,098.08 2,098.08 2,070.16 2,083.16 0.0M
2025-07-25 2,092.72 2,098.99 2,078.78 2,097.26 0.0M
2025-07-24 2,086.24 2,094.60 2,078.64 2,093.24 0.0M
2025-07-23 2,058.58 2,081.33 2,051.85 2,077.56 0.0M
2025-07-22 2,068.65 2,068.65 2,037.94 2,047.72 0.0M
2025-07-21 2,084.66 2,085.12 2,058.60 2,063.47 0.0M
2025-07-18 2,097.48 2,100.42 2,079.93 2,082.65 0.0M
2025-07-17 2,092.23 2,106.35 2,089.02 2,097.71 0.0M
2025-07-16 2,097.92 2,103.28 2,088.85 2,095.98 0.0M
2025-07-15 2,085.51 2,100.97 2,080.96 2,097.44 0.0M
2025-07-14 2,097.48 2,099.60 2,073.51 2,084.95 0.0M
2025-07-11 2,102.04 2,103.22 2,078.87 2,096.07 0.0M
2025-07-10 2,097.30 2,101.89 2,078.75 2,099.63 0.0M
2025-07-09 2,123.29 2,123.29 2,088.63 2,092.57 0.0M
2025-07-08 2,139.68 2,140.99 2,109.02 2,122.36 0.0M
2025-07-07 2,161.22 2,164.21 2,138.76 2,141.34 0.0M
2025-07-04 2,156.15 2,167.13 2,154.76 2,161.05 0.0M
2025-07-03 2,175.43 2,187.60 2,152.50 2,155.11 0.0M
2025-07-02 2,162.86 2,176.78 2,155.14 2,175.19 0.0M
2025-07-01 2,146.22 2,157.53 2,138.36 2,155.57 0.0M
2025-06-30 2,146.45 2,161.37 2,141.47 2,146.44 0.0M
2025-06-27 2,141.03 2,157.07 2,138.32 2,143.77 0.0M
2025-06-26 2,126.93 2,149.69 2,116.06 2,143.64 0.0M
2025-06-25 2,117.23 2,132.05 2,116.91 2,125.81 0.0M
2025-06-24 2,099.58 2,123.78 2,099.58 2,120.45 0.0M
2025-06-23 2,103.26 2,103.40 2,080.42 2,099.79 0.0M
2025-06-20 2,103.18 2,111.29 2,093.55 2,106.65 0.0M
2025-06-19 2,122.54 2,126.49 2,094.84 2,096.65 0.0M
2025-06-18 2,121.11 2,131.53 2,112.83 2,121.67 0.0M
2025-06-17 2,136.31 2,138.65 2,116.18 2,121.68 0.0M
2025-06-16 2,154.96 2,165.50 2,137.26 2,139.19 0.0M
2025-06-13 2,157.84 2,161.68 2,144.27 2,153.48 0.0M
2025-06-12 2,170.85 2,178.14 2,156.67 2,165.89 0.0M
2025-06-11 2,184.83 2,192.72 2,169.15 2,170.37 0.0M
2025-06-10 2,176.98 2,188.93 2,170.85 2,184.43 0.0M
2025-06-09 2,189.35 2,194.63 2,175.86 2,177.61 0.0M
2025-06-06 2,174.00 2,192.81 2,151.95 2,188.66 0.0M
2025-06-05 2,173.50 2,187.68 2,172.11 2,176.81 0.0M
2025-06-04 2,177.18 2,186.27 2,168.27 2,170.80 0.0M
2025-06-03 2,185.29 2,189.87 2,169.81 2,175.30 0.0M
2025-06-02 2,186.91 2,210.20 2,176.48 2,181.88 0.0M
2025-05-30 2,202.61 2,207.01 2,182.96 2,184.76 0.0M
2025-05-29 2,215.50 2,225.75 2,207.11 2,208.75 0.0M
2025-05-28 2,198.31 2,218.75 2,197.35 2,213.82 0.0M
2025-05-27 2,190.56 2,234.40 2,190.36 2,195.05 0.0M
2025-05-26 2,185.49 2,192.89 2,179.71 2,190.59 0.0M
2025-05-23 2,155.09 2,188.87 2,142.55 2,186.91 0.0M
2025-05-22 2,186.50 2,190.65 2,159.83 2,164.43 0.0M
2025-05-21 2,176.07 2,191.59 2,171.09 2,190.01 0.0M
2025-05-20 2,187.21 2,198.72 2,178.01 2,179.85 0.0M
2025-05-19 2,171.69 2,200.22 2,164.01 2,188.41 0.0M
2025-05-16 2,169.07 2,179.02 2,159.02 2,170.93 0.0M
2025-05-15 2,150.83 2,175.13 2,141.50 2,169.16 0.0M
2025-05-14 2,145.77 2,158.03 2,136.40 2,156.55 0.0M
2025-05-13 2,126.34 2,158.36 2,115.19 2,142.98 0.0M
2025-05-12 2,130.16 2,139.44 2,095.45 2,127.42 0.0M
2025-05-09 2,138.44 2,144.07 2,114.22 2,118.07 0.0M
2025-05-08 2,179.93 2,188.23 2,125.32 2,128.98 0.0M
2025-05-07 2,142.87 2,175.96 2,136.42 2,171.98 0.0M
2025-05-06 2,095.86 2,152.43 2,089.24 2,149.24 0.0M
2025-05-05 2,092.95 2,102.08 2,078.25 2,098.89 0.0M
2025-05-02 2,099.52 2,109.50 2,083.59 2,095.68 0.0M
2025-05-01 2,068.49 2,098.28 2,059.13 2,096.30 0.0M
2025-04-30 2,068.49 2,098.28 2,059.13 2,096.30 0.0M
2025-04-29 2,116.76 2,124.04 2,066.86 2,070.68 0.0M
2025-04-28 2,115.82 2,130.92 2,108.89 2,118.59 0.0M
2025-04-25 2,108.21 2,119.25 2,089.62 2,115.33 0.0M
2025-04-24 2,080.80 2,116.99 2,079.52 2,105.52 0.0M
2025-04-23 2,056.88 2,104.53 2,056.88 2,084.08 0.0M
2025-04-22 2,014.23 2,053.46 2,014.21 2,050.98 0.0M
2025-04-21 1,996.81 2,017.96 1,996.81 2,013.55 0.0M
2025-04-16 1,975.68 2,000.12 1,972.01 1,984.98 0.0M
2025-04-15 1,954.40 1,982.34 1,954.40 1,974.50 0.0M
2025-04-14 1,938.72 1,980.89 1,938.72 1,961.89 0.0M
2025-04-11 1,945.75 1,961.51 1,928.44 1,930.64 0.0M
2025-04-10 1,964.78 1,973.27 1,930.66 1,936.57 0.0M
2025-04-09 1,887.52 1,978.99 1,875.28 1,970.86 0.0M
2025-04-08 1,919.18 1,933.84 1,887.45 1,891.06 0.0M
2025-04-07 1,926.35 1,949.90 1,872.60 1,898.20 0.0M
2025-04-04 2,009.34 2,009.34 1,927.40 1,937.21 0.0M
2025-04-03 1,987.85 2,052.32 1,983.39 2,024.41 0.0M
2025-04-02 1,992.01 2,011.21 1,980.94 2,009.28 0.0M
2025-04-01 1,966.61 1,994.22 1,956.73 1,992.24 0.0M
2025-03-31 1,984.57 1,984.57 1,955.63 1,962.00 0.0M
2025-03-28 1,987.09 1,998.62 1,971.65 1,990.63 0.0M
2025-03-27 1,965.87 1,996.48 1,965.87 1,993.02 0.0M
2025-03-26 1,985.00 1,986.08 1,967.22 1,970.18 0.0M
2025-03-25 1,966.70 1,986.43 1,966.24 1,983.80 0.0M
2025-03-24 1,968.09 1,976.51 1,962.19 1,964.94 0.0M
2025-03-21 1,983.92 1,983.92 1,959.09 1,966.70 0.0M
2025-03-20 1,976.67 1,984.65 1,967.46 1,982.38 0.0M
2025-03-19 1,964.93 1,982.94 1,961.46 1,975.19 0.0M
2025-03-18 1,956.87 1,977.76 1,956.87 1,965.82 0.0M
2025-03-14 1,932.89 1,956.77 1,932.43 1,949.25 0.0M
2025-03-13 1,931.67 1,944.11 1,925.61 1,927.71 0.0M
2025-03-12 1,916.04 1,937.42 1,906.68 1,933.54 0.0M
2025-03-11 1,926.32 1,929.56 1,903.10 1,915.67 0.0M
2025-03-10 1,956.79 1,958.98 1,911.01 1,923.76 0.0M
2025-03-07 1,953.23 1,961.79 1,922.72 1,959.93 0.0M
2025-03-06 1,955.35 1,972.67 1,941.92 1,953.91 0.0M
2025-03-05 1,939.59 1,956.72 1,939.59 1,955.62 0.0M
2025-03-04 1,929.61 1,956.84 1,898.09 1,945.57 0.0M
2025-03-03 1,942.45 1,976.29 1,931.13 1,933.83 0.0M
2025-02-28 1,949.27 1,957.85 1,937.49 1,940.48 0.0M
2025-02-27 1,971.77 1,974.50 1,934.88 1,949.04 0.0M
2025-02-26 1,958.65 1,970.04 1,945.22 1,963.79 0.0M
2025-02-25 1,986.60 1,986.60 1,955.74 1,956.80 0.0M
2025-02-24 1,984.51 1,995.48 1,969.21 1,988.72 0.0M
2025-02-21 1,996.70 1,996.70 1,969.95 1,983.08 0.0M
2025-02-20 1,989.41 1,998.68 1,975.76 1,996.08 0.0M
2025-02-19 1,998.56 2,002.25 1,983.17 1,990.53 0.0M
2025-02-18 1,989.04 2,006.60 1,980.52 2,001.13 0.0M
2025-02-17 1,984.60 1,992.74 1,969.56 1,990.08 0.0M
2025-02-14 1,986.17 1,992.47 1,980.17 1,982.54 0.0M
2025-02-13 1,991.98 1,998.44 1,980.39 1,990.54 0.0M
2025-02-12 1,957.95 1,994.57 1,947.63 1,988.44 0.0M
2025-02-11 1,929.75 1,962.57 1,921.41 1,958.54 0.0M
2025-02-10 1,934.66 1,951.01 1,930.31 1,932.63 0.0M
2025-02-07 1,927.77 1,934.27 1,920.67 1,928.94 0.0M
2025-02-06 1,902.01 1,928.59 1,893.27 1,926.22 0.0M
2025-02-05 1,915.27 1,940.29 1,891.54 1,897.07 0.0M
2025-02-04 1,898.54 1,919.16 1,885.07 1,909.55 0.0M
2025-01-31 1,925.05 1,931.28 1,883.93 1,888.55 0.0M
2025-01-30 1,914.01 1,936.68 1,908.65 1,922.46 0.0M
2025-01-29 1,913.95 1,919.15 1,886.41 1,907.56 0.0M
2025-01-28 1,917.52 1,922.49 1,906.64 1,913.25 0.0M
2025-01-27 1,894.51 1,923.80 1,891.76 1,916.68 0.0M
2025-01-24 1,886.58 1,901.07 1,884.68 1,896.83 0.0M
2025-01-23 1,894.57 1,898.80 1,872.30 1,889.46 0.0M
2025-01-22 1,876.10 1,909.38 1,868.97 1,893.81 0.0M
2025-01-21 1,867.21 1,882.89 1,864.05 1,876.99 0.0M
2025-01-20 1,859.41 1,873.27 1,859.16 1,867.70 0.0M
2025-01-17 1,860.99 1,880.45 1,859.76 1,861.01 0.0M
2025-01-16 1,873.03 1,874.80 1,858.52 1,860.62 0.0M
2025-01-15 1,867.06 1,873.34 1,858.36 1,870.48 0.0M
2025-01-14 1,856.62 1,871.14 1,854.80 1,859.93 0.0M
2025-01-13 1,839.81 1,859.10 1,832.38 1,857.04 0.0M
2025-01-10 1,845.95 1,849.67 1,834.05 1,840.69 0.0M
2025-01-09 1,838.20 1,875.50 1,838.20 1,845.17 0.0M
2025-01-08 1,854.15 1,854.32 1,830.60 1,836.43 0.0M
2025-01-07 1,836.26 1,861.29 1,836.12 1,855.51 0.0M
2025-01-06 1,816.95 1,849.41 1,811.66 1,830.09 0.0M
2025-01-03 1,845.89 1,849.00 1,806.50 1,809.32 0.0M
2025-01-02 1,844.54 1,856.21 1,840.14 1,845.74 0.0M