Verizon

VZ
🏛️ メキシコ →
803.00
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
2023-12-29 633.00 650.00 633.00 650.00 0.0M
2023-12-28 631.00 640.00 631.00 640.00 0.0M
2023-12-27 636.00 636.00 631.00 631.00 0.0M
2023-12-26 635.02 635.02 634.80 634.80 0.0M
2023-12-22 640.00 640.00 634.70 634.70 0.0M
2023-12-21 645.00 645.00 637.00 637.00 0.0M
2023-12-18 670.00 679.98 670.00 679.98 0.0M
2023-12-15 680.00 680.00 675.00 675.00 0.0M
2023-12-13 639.45 639.99 637.80 637.80 0.0M
2023-12-07 668.00 675.00 668.00 675.00 0.0M
2023-12-06 668.00 668.00 668.00 668.00 0.0M
2023-12-05 668.60 668.60 668.00 668.00 0.0M
2023-12-01 660.00 667.81 660.00 662.00 0.0M
2023-11-29 640.00 640.00 640.00 640.00 0.0M
2023-11-28 640.00 640.00 640.00 640.00 0.0M
2023-11-27 650.00 650.00 640.00 640.00 0.0M
2023-11-22 637.00 637.00 637.00 637.00 0.0M
2023-11-21 637.00 637.00 637.00 637.00 0.0M
2023-11-17 621.00 630.00 621.00 624.30 0.5M
2023-11-16 618.57 618.57 618.57 618.57 0.0M
2023-11-15 630.00 646.00 618.57 618.57 0.0M
2023-11-14 628.00 628.00 610.00 620.00 0.0M
2023-11-09 630.00 630.00 630.00 630.00 0.0M
2023-11-08 628.00 628.00 628.00 628.00 0.0M
2023-11-06 624.00 624.00 624.00 624.00 0.0M
2023-11-03 620.00 620.00 620.00 620.00 0.0M
2023-11-01 633.00 633.00 633.00 633.00 0.0M
2023-10-31 622.24 631.60 622.24 631.60 0.0M
2023-10-30 619.99 620.00 619.99 620.00 0.0M
2023-10-26 621.00 623.00 621.00 623.00 0.0M
2023-10-25 623.00 625.00 621.99 621.99 0.0M
2023-10-23 578.49 578.49 570.00 570.00 0.0M
2023-10-20 578.50 578.50 578.50 578.50 0.0M
2023-10-19 597.00 597.00 578.50 578.50 0.0M
2023-10-17 562.20 562.20 562.20 562.20 0.0M
2023-10-16 561.00 561.00 561.00 561.00 0.0M
2023-10-13 550.93 550.93 550.93 550.93 0.0M
2023-10-12 554.00 554.00 550.63 550.63 0.0M
2023-10-10 570.00 570.00 570.00 570.00 0.0M
2023-10-09 576.50 576.50 571.00 571.00 0.0M
2023-10-05 575.00 575.00 575.00 575.00 0.0M
2023-10-03 575.00 575.00 575.00 575.00 0.0M
2023-10-02 562.00 564.00 562.00 564.00 0.0M
2023-09-29 576.38 576.38 569.00 569.00 0.0M
2023-09-28 575.00 575.00 573.10 574.00 0.0M
2023-09-26 576.00 576.00 576.00 576.00 0.0M
2023-09-25 577.00 577.00 577.00 577.00 0.0M
2023-09-22 575.00 575.00 572.00 574.37 0.0M
2023-09-20 577.50 577.50 577.40 577.48 0.0M
2023-09-19 570.00 570.00 568.75 568.75 0.0M
2023-09-18 576.50 576.50 575.10 575.10 0.0M
2023-09-14 582.70 582.70 582.70 582.70 0.0M
2023-09-11 591.00 591.00 591.00 591.00 0.0M
2023-09-08 598.50 598.50 598.50 598.50 0.0M
2023-09-07 602.50 602.50 595.00 595.00 0.0M
2023-09-05 598.40 598.40 596.00 596.00 0.0M
2023-09-01 598.50 598.50 598.50 598.50 0.0M
2023-08-31 581.00 591.00 581.00 591.00 0.0M
2023-08-30 584.00 584.00 584.00 584.00 0.0M
2023-08-29 575.00 583.00 575.00 581.23 0.0M
2023-08-28 565.00 565.00 565.00 565.00 0.0M
2023-08-24 562.00 563.00 559.00 559.00 0.0M
2023-08-23 562.00 562.00 562.00 562.00 0.0M
2023-08-22 557.75 560.00 557.75 560.00 0.0M
2023-08-21 562.00 562.00 545.00 560.00 0.0M
2023-08-18 568.00 568.00 568.00 568.00 0.0M
2023-08-17 563.00 590.00 563.00 590.00 0.0M
2023-08-16 573.00 573.00 566.00 567.00 0.0M
2023-08-14 570.00 570.00 570.00 570.00 0.0M
2023-08-11 566.00 568.00 566.00 568.00 0.0M
2023-08-10 563.00 566.00 563.00 566.00 0.0M
2023-08-09 559.99 559.99 556.00 558.00 0.0M
2023-08-08 567.00 567.00 556.70 559.99 0.0M
2023-08-07 554.50 555.00 553.00 555.00 0.0M
2023-08-04 562.50 562.50 557.50 557.50 0.0M
2023-08-03 573.00 575.00 569.00 575.00 0.0M
2023-08-02 570.00 570.01 565.00 565.00 0.0M
2023-08-01 566.00 567.00 562.00 564.94 0.0M
2023-07-31 567.01 570.00 567.01 567.75 0.0M
2023-07-28 572.00 572.00 572.00 572.00 0.0M
2023-07-27 570.00 570.00 565.00 568.00 0.0M
2023-07-26 579.99 583.99 579.99 583.99 0.0M
2023-07-25 574.01 579.00 570.01 579.00 0.0M
2023-07-24 572.00 579.99 572.00 573.50 0.0M
2023-07-21 566.76 572.00 566.76 572.00 0.0M
2023-07-20 580.00 580.00 578.95 578.97 0.0M
2023-07-19 566.00 579.94 566.00 570.00 0.0M
2023-07-18 547.00 550.00 539.82 541.00 0.0M
2023-07-17 545.00 545.00 525.00 530.00 0.0M
2023-07-14 575.00 577.00 569.51 569.51 0.0M
2023-07-13 583.00 583.00 580.00 580.00 0.0M
2023-07-12 596.00 596.00 590.00 590.00 0.0M
2023-07-11 598.00 598.00 595.00 596.00 0.0M
2023-07-10 615.00 615.00 603.50 603.50 0.0M
2023-07-07 620.55 620.70 617.61 620.70 0.0M
2023-07-06 641.00 641.00 641.00 641.00 0.0M
2023-07-05 636.00 649.00 636.00 649.00 0.0M
2023-07-03 650.00 650.00 630.00 630.00 0.0M
2023-06-30 633.50 633.50 633.50 633.50 0.0M
2023-06-29 645.06 645.06 630.00 633.50 0.0M
2023-06-28 626.75 626.75 626.75 626.75 0.0M
2023-06-27 625.00 625.50 625.00 625.50 0.0M
2023-06-26 615.44 615.44 615.00 615.00 0.0M
2023-06-23 613.25 618.00 613.25 618.00 0.0M
2023-06-21 613.25 613.25 613.25 613.25 0.0M
2023-06-20 620.00 630.00 618.00 630.00 0.0M
2023-06-16 626.50 630.00 619.40 619.40 0.0M
2023-06-15 625.00 625.00 625.00 625.00 0.0M
2023-06-14 615.00 615.00 612.00 612.00 0.0M
2023-06-13 613.40 613.70 613.40 613.70 0.0M
2023-06-12 616.00 616.99 613.00 616.50 0.0M
2023-06-08 612.80 615.00 612.80 614.34 0.0M
2023-06-07 605.00 605.00 605.00 605.00 0.0M
2023-06-06 605.00 605.00 602.00 602.00 0.0M
2023-06-05 614.00 614.00 602.70 602.70 0.0M
2023-06-02 606.00 608.00 591.00 600.80 0.0M
2023-06-01 628.60 628.60 628.60 628.60 0.0M
2023-05-31 625.00 638.00 617.00 631.00 0.0M
2023-05-30 632.00 632.00 615.35 616.00 0.0M
2023-05-26 617.57 640.00 615.02 632.00 0.0M
2023-05-25 631.05 631.05 624.00 624.00 0.0M
2023-05-24 641.80 650.00 639.00 639.00 0.0M
2023-05-23 650.00 664.00 650.00 664.00 0.0M
2023-05-22 645.25 650.00 639.02 650.00 0.0M
2023-05-19 635.00 639.00 635.00 639.00 0.0M
2023-05-18 640.00 640.00 635.00 635.00 0.0M
2023-05-17 636.03 636.03 636.03 636.03 0.0M
2023-05-16 637.00 637.00 631.05 632.40 0.0M
2023-05-15 661.00 661.00 645.00 645.10 0.0M
2023-05-12 661.00 661.00 661.00 661.00 0.0M
2023-05-11 660.60 660.60 660.60 660.60 0.0M
2023-05-09 666.00 666.00 665.00 665.00 0.0M
2023-05-05 665.00 665.00 665.00 665.00 0.0M
2023-05-04 669.00 669.00 664.00 664.00 0.0M
2023-05-03 684.00 684.00 670.00 670.00 0.0M
2023-05-02 696.70 696.70 681.05 684.00 0.0M
2023-04-28 696.70 696.70 696.70 696.70 0.0M
2023-04-27 687.00 710.00 687.00 697.22 0.0M
2023-04-26 674.00 674.00 670.00 670.00 0.0M
2023-04-25 657.21 676.00 657.21 676.00 0.0M
2023-04-24 668.00 668.40 668.00 668.40 0.0M
2023-04-21 668.00 668.00 668.00 668.00 0.0M
2023-04-20 681.05 681.05 667.23 667.23 0.0M
2023-04-19 704.00 704.00 700.00 700.00 0.0M
2023-04-18 704.01 705.00 704.00 704.54 0.0M
2023-04-17 711.00 711.00 703.00 703.00 0.0M
2023-04-14 708.06 708.50 703.88 703.88 0.0M
2023-04-12 715.00 715.00 707.20 707.20 0.0M
2023-04-11 725.00 725.00 720.00 720.00 0.0M
2023-04-10 747.98 752.95 747.98 747.98 0.0M
2023-04-05 730.00 752.00 730.00 747.98 0.0M
2023-04-04 713.85 715.00 708.10 713.85 0.0M
2023-04-03 710.00 713.00 710.00 713.00 0.0M
2023-03-31 697.00 704.00 697.00 704.00 0.0M
2023-03-30 681.00 710.00 681.00 698.00 0.0M
2023-03-29 690.00 693.43 681.00 693.43 0.0M
2023-03-27 700.00 700.00 697.25 700.00 0.0M
2023-03-24 695.00 695.00 692.50 692.50 0.0M
2023-03-23 692.00 692.00 692.00 692.00 0.0M
2023-03-22 700.00 700.00 698.00 698.00 0.0M
2023-03-16 705.00 705.00 687.00 687.00 0.0M
2023-03-15 681.30 701.50 681.30 701.43 0.0M
2023-03-14 681.05 681.05 681.05 681.05 0.0M
2023-03-13 701.50 701.50 693.00 693.00 0.0M
2023-03-10 677.00 680.00 674.00 674.00 0.0M
2023-03-09 674.00 675.00 667.23 667.23 0.0M
2023-03-08 681.05 690.00 680.00 680.00 0.0M
2023-03-07 681.05 681.05 681.05 681.05 0.0M
2023-03-06 686.77 686.77 686.11 686.34 0.0M
2023-03-03 690.00 690.00 686.77 686.77 0.0M
2023-03-02 695.00 695.00 695.00 695.00 0.0M
2023-03-01 697.00 697.00 695.00 695.00 0.0M
2023-02-28 711.00 713.01 711.00 711.00 0.0M
2023-02-24 710.01 710.02 710.01 710.01 0.0M
2023-02-23 715.00 715.00 710.00 710.01 0.0M
2023-02-22 725.00 725.00 722.25 722.25 0.0M
2023-02-21 731.05 731.05 727.00 727.00 0.0M
2023-02-17 741.00 741.00 735.00 735.00 0.0M
2023-02-16 740.00 740.00 740.00 740.00 0.0M
2023-02-15 760.00 760.00 760.00 760.00 0.0M
2023-02-14 749.00 749.00 745.59 745.60 0.0M
2023-02-13 779.97 779.97 749.84 749.84 0.0M
2023-02-10 749.00 749.00 749.00 749.00 0.0M
2023-02-09 762.64 762.64 748.45 748.45 0.0M
2023-02-07 788.00 788.00 762.64 762.64 0.0M
2023-02-03 781.05 795.00 780.00 795.00 0.0M
2023-02-02 804.50 805.00 804.50 805.00 0.0M
2023-02-01 781.60 781.60 774.64 774.64 0.0M
2023-01-31 774.74 778.05 774.74 778.05 0.0M
2023-01-30 756.00 770.00 756.00 770.00 0.0M
2023-01-27 750.00 750.00 746.50 746.50 0.0M
2023-01-26 760.00 760.00 756.00 756.01 0.0M
2023-01-25 750.00 759.00 750.00 759.00 0.0M
2023-01-24 765.00 765.00 730.00 748.38 0.0M
2023-01-23 761.00 768.59 750.00 755.00 0.0M
2023-01-20 755.00 760.00 754.30 760.00 0.0M
2023-01-18 755.00 755.00 750.00 755.00 0.0M
2023-01-17 786.02 786.02 765.00 765.00 0.0M
2023-01-13 775.00 785.00 775.00 785.00 0.0M
2023-01-11 782.00 782.00 775.00 775.00 0.0M
2023-01-10 793.00 799.00 792.00 799.00 0.0M
2023-01-09 796.39 796.39 792.41 792.41 0.0M
2023-01-06 804.50 810.00 804.00 810.00 0.0M
2023-01-05 794.00 804.50 794.00 804.50 0.0M
2023-01-04 798.30 798.30 798.30 798.30 0.0M
2023-01-03 770.80 770.80 770.65 770.65 0.0M