Vitro A (VITROA)

VITROA
🏛️ メキシコ →
5.43
最終更新: 2025-09-24
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
2023-12-11 25.30 25.30 24.90 24.90 0.0M
2023-12-07 27.00 27.00 26.17 26.17 0.0M
2023-12-06 20.00 27.50 20.00 27.50 16.7M
2023-12-05 20.00 20.00 20.00 20.00 1.3M
2023-12-04 20.00 20.00 20.00 20.00 0.4M
2023-11-30 19.00 19.05 19.00 19.05 0.0M
2023-11-29 19.00 19.00 19.00 19.00 0.0M
2023-11-27 19.50 19.50 19.50 19.50 0.0M
2023-11-21 20.00 20.00 20.00 20.00 0.0M
2023-11-17 20.00 20.00 20.00 20.00 0.2M
2023-11-16 20.00 20.00 20.00 20.00 2.4M
2023-11-15 20.00 20.11 20.00 20.06 0.9M
2023-11-14 22.00 22.00 20.01 20.01 0.0M
2023-11-13 22.20 22.20 22.20 22.20 0.0M
2023-11-10 22.15 22.15 22.15 22.15 0.0M
2023-11-09 22.00 22.15 22.00 22.15 0.0M
2023-11-08 21.80 22.00 21.80 22.00 0.0M
2023-11-07 21.85 21.87 21.85 21.87 0.0M
2023-11-06 21.45 21.65 21.45 21.65 0.0M
2023-11-03 21.30 21.30 21.30 21.30 0.0M
2023-11-01 20.85 21.15 20.85 21.15 0.0M
2023-10-31 20.75 20.85 20.75 20.85 0.0M
2023-10-30 20.60 20.60 20.60 20.60 0.0M
2023-10-27 20.30 20.40 20.30 20.40 0.0M
2023-10-26 20.00 20.00 20.00 20.00 0.0M
2023-10-19 20.00 20.00 20.00 20.00 0.0M
2023-10-18 20.00 20.00 20.00 20.00 0.0M
2023-10-17 20.00 20.00 20.00 20.00 0.0M
2023-10-16 20.00 20.00 20.00 20.00 0.1M
2023-10-12 20.00 20.00 20.00 20.00 0.0M
2023-10-11 20.00 20.00 20.00 20.00 0.0M
2023-10-10 20.00 20.00 20.00 20.00 0.0M
2023-10-09 20.00 20.20 20.00 20.20 0.0M
2023-10-06 20.00 20.00 20.00 20.00 0.0M
2023-10-04 20.00 20.00 20.00 20.00 0.0M
2023-10-02 20.00 20.00 20.00 20.00 0.0M
2023-09-29 20.00 20.00 20.00 20.00 0.0M
2023-09-25 20.00 20.00 20.00 20.00 0.0M
2023-09-22 20.00 20.00 20.00 20.00 0.0M
2023-09-21 20.00 20.00 20.00 20.00 0.0M
2023-09-20 20.00 20.00 20.00 20.00 0.0M
2023-09-19 20.00 20.00 20.00 20.00 0.0M
2023-09-18 20.05 20.05 20.00 20.00 0.0M
2023-09-15 20.00 20.00 20.00 20.00 0.0M
2023-09-14 20.00 20.00 20.00 20.00 0.0M
2023-09-13 20.00 20.10 20.00 20.00 0.0M
2023-09-12 20.15 20.15 20.10 20.14 0.0M
2023-09-11 20.00 20.14 20.00 20.14 0.0M
2023-09-08 20.00 20.00 20.00 20.00 0.0M
2023-09-07 20.00 20.00 20.00 20.00 0.0M
2023-09-06 19.50 20.00 19.50 19.95 0.0M
2023-09-05 19.50 19.50 19.50 19.50 0.0M
2023-09-04 19.50 19.50 19.50 19.50 0.0M
2023-09-01 19.64 19.64 19.64 19.64 0.0M
2023-08-31 19.00 20.00 19.00 20.00 0.0M
2023-08-30 18.80 18.84 18.80 18.84 0.0M
2023-08-29 18.80 18.80 18.80 18.80 0.0M
2023-08-24 18.80 18.80 18.80 18.80 0.0M
2023-08-23 18.80 18.80 18.80 18.80 0.0M
2023-08-21 18.89 18.89 18.89 18.89 0.0M
2023-08-18 18.89 18.89 18.89 18.89 0.0M
2023-08-17 18.80 18.80 18.80 18.80 0.0M
2023-08-14 18.80 18.80 18.80 18.80 0.0M
2023-08-11 18.59 18.78 18.59 18.78 0.0M
2023-08-10 18.32 18.60 18.32 18.60 0.0M
2023-08-09 18.30 18.30 18.30 18.30 0.0M
2023-08-08 18.31 18.31 18.31 18.31 0.0M
2023-08-07 18.31 18.31 18.31 18.31 0.0M
2023-08-04 18.30 18.30 18.30 18.30 0.0M
2023-08-03 18.04 18.04 18.04 18.04 0.0M
2023-08-01 18.03 18.03 18.03 18.03 0.0M
2023-07-26 18.00 18.00 18.00 18.00 0.0M
2023-07-21 18.20 18.20 18.20 18.20 0.0M
2023-07-19 18.28 18.28 18.28 18.28 0.0M
2023-07-18 18.30 18.30 18.30 18.30 0.0M
2023-07-17 18.39 18.40 18.39 18.39 0.2M
2023-07-14 18.00 18.39 18.00 18.39 0.0M
2023-07-13 17.90 17.90 17.90 17.90 0.0M
2023-07-12 17.90 17.90 17.90 17.90 0.0M
2023-07-11 17.90 17.90 17.90 17.90 0.0M
2023-07-07 18.20 18.20 17.90 17.90 0.0M
2023-07-06 18.00 18.20 18.00 18.20 0.0M
2023-07-05 18.00 18.00 18.00 18.00 0.0M
2023-07-04 18.00 18.00 18.00 18.00 0.0M
2023-07-03 18.00 18.00 18.00 18.00 0.0M
2023-06-30 17.65 17.80 17.58 17.80 0.0M
2023-06-29 17.60 17.60 17.53 17.53 0.0M
2023-06-27 17.59 17.59 17.59 17.59 0.0M
2023-06-23 17.15 17.60 17.15 17.60 0.0M
2023-06-22 17.05 17.05 17.05 17.05 0.1M
2023-06-21 17.00 17.60 17.00 17.05 0.0M
2023-06-20 17.06 17.06 17.00 17.00 0.0M
2023-06-19 18.00 18.00 17.00 17.00 0.0M
2023-06-16 18.00 18.03 18.00 18.03 0.0M
2023-06-15 18.25 18.25 18.25 18.25 0.0M
2023-06-14 18.39 18.39 18.39 18.39 0.0M
2023-06-13 18.23 18.23 18.23 18.23 0.0M
2023-06-12 18.39 18.39 18.25 18.25 0.0M
2023-06-09 18.37 18.37 18.37 18.37 0.0M
2023-06-08 18.39 18.39 18.39 18.39 0.0M
2023-06-07 18.38 18.39 18.36 18.39 0.0M
2023-06-06 18.03 18.20 18.03 18.20 0.0M
2023-06-05 18.20 18.20 18.03 18.15 0.0M
2023-06-02 18.30 18.30 18.30 18.30 0.0M
2023-06-01 18.03 18.03 18.03 18.03 0.0M
2023-05-29 18.03 18.03 18.03 18.03 0.0M
2023-05-26 18.20 18.20 18.20 18.20 0.0M
2023-05-22 18.00 18.03 18.00 18.03 0.0M
2023-05-19 18.15 18.15 18.15 18.15 0.0M
2023-05-17 18.30 18.30 18.30 18.30 0.0M
2023-05-16 18.35 18.35 18.30 18.30 0.0M
2023-05-15 18.35 18.35 18.35 18.35 0.0M
2023-05-10 18.35 18.35 18.35 18.35 0.0M
2023-05-08 18.30 18.30 18.30 18.30 0.0M
2023-05-05 18.39 18.39 18.35 18.35 0.0M
2023-05-04 18.38 18.38 18.38 18.38 0.0M
2023-05-03 18.33 18.33 18.33 18.33 0.0M
2023-05-02 18.37 18.37 18.35 18.35 0.0M
2023-04-28 18.39 18.39 18.38 18.39 0.1M
2023-04-26 18.28 18.28 18.23 18.23 0.0M
2023-04-25 18.28 18.28 18.28 18.28 0.0M
2023-04-24 18.39 18.39 18.39 18.39 0.0M
2023-04-21 18.30 18.32 18.30 18.32 0.0M
2023-04-20 18.00 18.00 18.00 18.00 0.0M
2023-04-19 18.00 18.00 18.00 18.00 0.0M
2023-04-18 18.25 18.25 18.25 18.25 0.0M
2023-04-17 18.38 18.38 18.38 18.38 0.0M
2023-04-14 18.45 18.45 18.39 18.39 0.0M
2023-04-12 18.54 18.54 18.50 18.50 0.0M
2023-04-11 18.52 18.60 18.52 18.60 0.0M
2023-04-05 18.60 18.60 18.60 18.60 0.0M
2023-04-04 18.60 18.60 18.60 18.60 0.0M
2023-04-03 18.70 18.70 18.65 18.65 0.0M
2023-03-31 18.70 18.70 18.70 18.70 0.1M
2023-03-29 18.95 18.95 18.85 18.85 0.0M
2023-03-28 19.00 19.00 18.95 18.95 0.0M
2023-03-27 19.00 19.00 18.75 18.75 0.0M
2023-03-24 19.20 19.20 19.00 19.00 0.0M
2023-03-23 19.29 19.29 19.29 19.29 0.0M
2023-03-22 19.60 19.60 19.60 19.60 0.0M
2023-03-21 19.69 19.69 19.69 19.69 0.0M
2023-03-17 19.70 19.70 19.70 19.70 0.0M
2023-03-16 19.75 19.75 19.75 19.75 0.1M
2023-03-15 19.83 19.83 19.83 19.83 0.0M
2023-03-14 19.84 19.84 19.84 19.84 0.0M
2023-03-13 19.50 19.80 19.50 19.80 0.0M
2023-03-09 19.50 19.50 19.50 19.50 0.0M
2023-03-08 19.60 19.60 19.50 19.50 0.0M
2023-03-06 19.30 19.30 19.26 19.26 0.0M
2023-03-03 19.59 19.59 19.30 19.30 0.1M
2023-03-02 19.39 19.60 19.00 19.30 0.0M
2023-03-01 19.60 19.60 19.60 19.60 0.0M
2023-02-28 19.40 19.60 19.30 19.60 0.0M
2023-02-27 18.79 18.79 18.50 18.50 0.0M
2023-02-24 19.00 19.00 19.00 19.00 0.0M
2023-02-22 19.20 19.20 19.20 19.20 0.0M
2023-02-21 19.40 19.40 19.34 19.34 0.0M
2023-02-20 19.60 19.60 19.40 19.40 0.0M
2023-02-16 19.80 19.80 19.80 19.80 0.0M
2023-02-15 20.00 20.00 20.00 20.00 0.0M
2023-02-14 20.00 20.00 20.00 20.00 0.0M
2023-02-10 20.37 20.37 20.37 20.37 0.0M
2023-02-09 20.40 20.40 20.37 20.37 0.7M
2023-02-08 20.40 20.40 20.40 20.40 0.0M
2023-02-07 20.40 20.40 20.40 20.40 0.0M
2023-02-03 20.40 20.40 20.40 20.40 0.0M
2023-02-02 20.40 20.40 20.40 20.40 0.0M
2023-02-01 20.10 20.10 20.10 20.10 0.0M
2023-01-31 19.80 20.00 19.80 20.00 0.0M
2023-01-30 20.00 20.00 19.80 20.00 0.0M
2023-01-27 20.00 20.00 20.00 20.00 0.0M
2023-01-26 20.00 20.00 20.00 20.00 0.0M
2023-01-25 20.40 20.40 20.30 20.30 0.0M
2023-01-24 20.40 20.40 20.40 20.40 0.0M
2023-01-23 20.45 20.45 20.45 20.45 0.0M
2023-01-20 20.45 20.45 20.45 20.45 0.0M
2023-01-18 20.45 20.45 20.45 20.45 0.0M
2023-01-17 19.98 19.98 19.98 19.98 0.0M
2023-01-16 20.50 20.50 20.45 20.45 0.0M
2023-01-13 20.50 20.52 20.50 20.50 0.0M
2023-01-12 21.00 21.00 21.00 21.00 0.0M
2023-01-11 21.90 21.90 21.00 21.00 0.0M
2023-01-10 21.60 21.90 21.50 21.50 0.0M
2023-01-05 22.00 22.00 22.00 22.00 0.0M