Vertex

VRTX
🏛️ メキシコ →
6,982.68
最終更新: 2025-09-25
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 5,592.00 5,592.00 5,592.00 5,592.00 0.0M
2022-12-23 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2022-12-21 5,714.00 5,714.00 5,714.00 5,714.00 0.0M
2022-12-19 5,857.00 5,857.00 5,857.00 5,857.00 0.0M
2022-12-13 6,125.00 6,125.00 6,125.00 6,125.00 0.0M
2022-12-07 6,205.65 6,214.37 6,205.65 6,214.37 0.0M
2022-12-05 6,247.38 6,247.38 6,247.38 6,247.38 0.0M
2022-12-02 6,239.00 6,239.00 6,239.00 6,239.00 0.0M
2022-12-01 6,125.00 6,125.00 6,125.00 6,125.00 0.0M
2022-11-28 6,125.00 6,125.00 6,095.34 6,095.34 0.0M
2022-11-23 6,154.41 6,154.41 6,154.41 6,154.41 0.0M
2022-11-18 6,101.23 6,101.23 6,101.23 6,101.23 0.0M
2022-11-17 5,939.39 5,939.39 5,939.39 5,939.39 0.0M
2022-11-16 5,965.00 5,965.00 5,965.00 5,965.00 0.0M
2022-11-04 5,971.84 5,971.84 5,971.84 5,971.84 0.0M
2022-11-03 6,221.34 6,221.34 6,138.00 6,138.00 0.0M
2022-11-01 6,200.87 6,221.34 6,200.87 6,221.34 0.0M
2022-10-31 6,213.00 6,213.00 6,201.00 6,201.00 0.0M
2022-10-28 5,877.76 6,094.00 5,877.76 6,094.00 0.0M
2022-10-27 5,889.00 5,889.00 5,712.00 5,712.00 0.0M
2022-10-25 6,162.00 6,230.00 6,162.00 6,230.00 0.0M
2022-10-19 5,855.16 5,855.16 5,855.16 5,855.16 0.0M
2022-10-13 5,904.03 5,904.03 5,904.03 5,904.03 0.0M
2022-10-12 5,820.00 5,820.00 5,820.00 5,820.00 0.0M
2022-10-11 5,993.00 5,993.00 5,993.00 5,993.00 0.0M
2022-10-07 5,922.18 5,922.18 5,922.18 5,922.18 0.0M
2022-10-06 6,013.65 6,013.65 6,013.65 6,013.65 0.0M
2022-10-05 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2022-09-23 5,718.00 5,718.00 5,690.72 5,690.72 0.0M
2022-09-22 5,728.92 5,728.92 5,726.01 5,726.01 0.0M
2022-09-19 5,654.99 5,654.99 5,654.99 5,654.99 0.0M
2022-09-13 5,730.00 5,730.00 5,730.00 5,730.00 0.0M
2022-09-12 5,819.37 5,819.37 5,819.37 5,819.37 0.0M
2022-09-06 5,655.00 5,655.00 5,655.00 5,655.00 0.0M
2022-09-01 5,795.00 5,795.00 5,795.00 5,795.00 0.0M
2022-08-25 5,787.53 5,787.53 5,787.53 5,787.53 0.0M
2022-08-24 5,735.00 5,735.00 5,735.00 5,735.00 0.0M
2022-08-23 5,735.00 5,735.00 5,735.00 5,735.00 0.0M
2022-08-17 6,058.00 6,058.00 6,000.00 6,000.00 0.0M
2022-08-16 6,077.00 6,159.49 6,077.00 6,159.49 0.0M
2022-08-15 5,930.30 6,024.29 5,930.30 6,024.29 0.0M
2022-08-12 5,867.00 5,867.00 5,862.47 5,862.47 0.0M
2022-08-11 5,735.41 5,735.41 5,735.41 5,735.41 0.0M
2022-08-09 6,095.00 6,095.00 6,095.00 6,095.00 0.0M
2022-08-03 5,638.20 5,638.20 5,638.20 5,638.20 0.0M
2022-08-01 5,590.00 5,590.00 5,500.00 5,500.00 0.0M
2022-07-29 5,595.00 5,714.00 5,595.00 5,700.00 0.0M
2022-07-27 5,595.00 5,832.00 5,595.00 5,832.00 0.0M
2022-07-22 5,773.68 5,773.68 5,773.68 5,773.68 0.0M
2022-07-20 5,877.00 5,877.00 5,860.41 5,860.41 0.0M
2022-07-18 5,986.00 5,986.00 5,986.00 5,986.00 0.0M
2022-07-15 5,987.00 6,010.00 5,987.00 6,010.00 0.0M
2022-07-12 6,046.04 6,046.04 6,040.96 6,040.96 0.0M
2022-07-08 5,976.00 5,977.00 5,976.00 5,977.00 0.0M
2022-07-06 6,022.00 6,022.00 6,022.00 6,022.00 0.0M
2022-07-01 5,800.00 5,800.00 5,790.36 5,790.36 0.0M
2022-06-30 5,629.50 5,706.79 5,629.50 5,706.79 0.0M
2022-06-29 5,605.00 5,605.00 5,605.00 5,605.00 0.0M
2022-06-28 5,712.00 5,712.00 5,566.65 5,572.40 0.0M
2022-06-24 5,780.13 5,780.13 5,775.00 5,775.00 0.0M
2022-06-23 5,598.00 5,685.00 5,598.00 5,685.00 0.0M
2022-06-22 5,517.33 5,517.33 5,490.00 5,490.00 0.0M
2022-06-21 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-06-15 5,165.00 5,165.00 5,165.00 5,165.00 0.0M
2022-06-14 5,110.00 5,110.00 5,110.00 5,110.00 0.0M
2022-06-10 5,067.98 5,074.35 5,067.98 5,074.35 0.0M
2022-06-07 5,287.94 5,295.00 5,287.94 5,295.00 0.0M
2022-06-06 5,276.00 5,276.00 5,276.00 5,276.00 0.0M
2022-06-03 5,295.00 5,295.00 5,295.00 5,295.00 0.0M
2022-06-01 5,285.00 5,285.00 5,258.02 5,258.02 0.0M
2022-05-31 5,265.00 5,299.02 5,265.00 5,299.02 0.0M
2022-05-26 5,630.10 5,630.10 5,399.71 5,399.71 0.0M
2022-05-23 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2022-05-20 5,040.58 5,056.03 5,040.58 5,056.03 0.0M
2022-05-17 5,220.00 5,220.00 5,220.00 5,220.00 0.0M
2022-05-13 4,922.00 4,965.00 4,922.00 4,965.00 0.0M
2022-05-12 4,808.25 4,815.00 4,808.25 4,815.00 0.0M
2022-05-11 4,800.00 5,000.00 4,790.00 4,790.00 0.0M
2022-05-10 4,860.00 4,860.00 4,860.00 4,860.00 0.0M
2022-05-06 5,139.00 5,139.00 5,110.00 5,110.00 0.0M
2022-05-05 5,446.01 5,446.01 5,446.01 5,446.01 0.0M
2022-05-04 5,380.00 5,380.00 5,380.00 5,380.00 0.0M
2022-05-02 5,308.01 5,308.01 5,308.01 5,308.01 0.0M
2022-04-29 5,630.10 5,630.10 5,630.10 5,630.10 0.0M
2022-04-28 5,463.33 5,463.33 5,463.33 5,463.33 0.0M
2022-04-27 5,449.10 5,450.00 5,449.10 5,450.00 0.0M
2022-04-25 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2022-04-22 5,565.00 5,565.00 5,565.00 5,565.00 0.0M
2022-04-21 5,738.00 5,738.00 5,695.73 5,695.73 0.0M
2022-04-19 5,657.00 5,657.00 5,605.50 5,605.50 0.0M
2022-04-18 5,649.00 5,657.00 5,649.00 5,657.00 0.0M
2022-04-12 5,570.00 5,570.00 5,570.00 5,570.00 0.0M
2022-04-11 5,588.83 5,588.83 5,490.01 5,570.34 0.0M
2022-04-08 5,572.55 5,625.00 5,568.95 5,625.00 0.0M
2022-04-06 5,494.11 5,494.11 5,494.11 5,494.11 0.0M
2022-04-05 5,440.00 5,450.00 5,440.00 5,409.59 0.0M
2022-04-04 5,300.00 5,372.09 5,286.93 5,372.09 0.0M
2022-04-01 5,291.00 5,299.00 5,138.92 5,289.00 0.0M
2022-03-31 5,133.59 5,133.59 5,133.59 5,133.59 0.0M
2022-03-30 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-03-29 5,100.26 5,126.00 5,099.02 5,126.00 0.0M
2022-03-28 5,298.97 5,298.97 5,298.97 5,298.97 0.0M
2022-03-25 5,070.00 5,070.00 5,070.00 5,070.00 0.0M
2022-03-24 5,070.00 5,070.00 5,070.00 5,070.00 0.0M
2022-03-23 5,048.23 5,048.23 5,048.23 5,048.23 0.0M
2022-03-22 5,080.00 5,080.00 5,080.00 5,080.00 0.0M
2022-03-18 5,069.00 5,071.00 5,069.00 5,071.00 0.0M
2022-03-16 5,115.00 5,115.00 5,115.00 5,115.00 0.0M
2022-03-15 5,111.00 5,111.00 5,111.00 5,111.00 0.0M
2022-03-14 5,035.00 5,035.00 5,020.00 5,020.00 0.0M
2022-03-11 5,130.00 5,130.00 5,009.49 5,009.49 0.0M
2022-03-10 4,938.00 4,938.00 4,938.00 4,938.00 0.0M
2022-03-09 4,965.00 4,980.61 4,965.00 4,980.61 0.0M
2022-03-08 5,085.00 5,134.00 5,085.00 5,134.00 0.0M
2022-03-03 4,890.00 4,890.00 4,880.20 4,880.20 0.0M
2022-03-01 4,720.00 4,720.00 4,708.03 4,708.03 0.0M
2022-02-28 4,675.00 4,675.00 4,675.00 4,675.00 0.0M
2022-02-25 4,712.00 4,712.00 4,712.00 4,712.00 0.0M
2022-02-24 4,656.00 4,702.00 4,656.00 4,702.00 0.0M
2022-02-23 4,718.30 4,718.30 4,718.30 4,718.30 0.0M
2022-02-22 4,650.00 4,684.00 4,650.00 4,684.00 0.0M
2022-02-18 4,733.13 4,733.13 4,664.00 4,664.00 0.0M
2022-02-15 4,729.55 4,741.34 4,715.00 4,730.00 0.0M
2022-02-11 4,807.61 4,807.61 4,807.61 4,807.61 0.0M
2022-02-10 4,900.17 4,910.00 4,851.00 4,875.00 0.0M
2022-02-08 4,968.57 4,968.57 4,968.57 4,968.57 0.0M
2022-02-04 4,978.00 5,045.00 4,978.00 5,045.00 0.0M
2022-02-03 5,122.42 5,122.42 5,122.00 5,122.00 0.0M
2022-02-02 4,992.17 5,207.59 4,992.17 5,207.59 0.0M
2022-02-01 5,027.44 5,027.44 5,027.44 5,027.44 0.0M
2022-01-31 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2022-01-28 4,828.84 4,980.01 4,828.84 4,980.01 0.0M
2022-01-27 4,755.00 4,775.04 4,755.00 4,775.04 0.0M
2022-01-26 4,677.00 4,720.00 4,677.00 4,695.00 0.0M
2022-01-24 4,672.00 4,672.00 4,620.00 4,620.00 0.0M
2022-01-21 4,720.00 4,726.00 4,666.00 4,672.50 0.0M
2022-01-20 4,736.84 4,759.71 4,736.84 4,759.71 0.0M
2022-01-19 4,725.00 4,736.84 4,725.00 4,736.84 0.0M
2022-01-18 4,690.00 4,725.00 4,690.00 4,725.00 0.0M
2022-01-14 4,655.00 4,687.60 4,655.00 4,685.90 0.0M
2022-01-13 4,604.43 4,604.43 4,604.43 4,604.43 0.0M
2022-01-12 4,566.68 4,583.85 4,566.68 4,583.85 0.0M
2022-01-10 4,565.00 4,565.00 4,565.00 4,565.00 0.0M
2022-01-07 4,565.00 4,565.00 4,565.00 4,565.00 0.0M
2022-01-06 4,475.00 4,500.00 4,475.00 4,500.00 0.0M
2022-01-03 4,554.00 4,554.00 4,554.00 4,554.00 0.0M