指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Prologis Property Mexico SA de CV (FIBRAPL14)(FIBRAPL14) | 72.06 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
77.88
2023-12-19
|
21.24
2015-01-05
|
84.3M
2023-11-30
|
0.0M
2016-12-26
|
+18.94%
2020-04-28
|
-12.03%
2020-04-29
|
+20.30%
2021-12
|
-14.33%
2020-03
|
2675 | 49.5% | 49.1% | |
| Megacable Cpo (MEGACPO)(MEGACPO) | 59.13 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
101.99
2018-10-25
|
33.28
2023-10-27
|
53.7M
2022-05-31
|
0.0M
2016-12-26
|
+13.13%
2022-12-13
|
-9.41%
2024-06-03
|
+19.75%
2023-11
|
-18.93%
2023-02
|
2691 | 48.5% | 50.9% | |
| Adobe(ADBE) | 6,594.00 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
14,900.00
2021-11-29
|
4,146.00
2018-12-24
|
0.0M
2020-04-03
|
0.0M
2019-05-06
|
+66.97%
2024-08-28
|
-16.24%
2022-08-26
|
+17.56%
2021-06
|
-25.58%
2022-09
|
1383 | 45.3% | 42.2% | |
| Penoles (PEOLES)(PEOLES) | 805.81 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
810.04
2025-09-11
|
125.00
2020-03-17
|
10.7M
2019-09-20
|
0.0M
2017-01-02
|
+23.69%
2022-09-12
|
-14.85%
2025-04-04
|
+43.76%
2016-06
|
-25.64%
2019-07
|
2691 | 50.1% | 49.7% | |
| Kimberly-Clark de Mexico A (KIMBERA)(KIMBERA) | 37.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
46.78
2016-08-26
|
25.23
2022-10-13
|
53.7M
2025-06-20
|
0.0M
2025-07-15
|
+11.50%
2020-03-30
|
-7.89%
2020-03-18
|
+17.65%
2022-10
|
-12.48%
2018-10
|
2691 | 49.6% | 49.5% | |
| Grupo Mexico(GMEXICOB) | 147.90 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
132.76
2025-09-10
|
53.53
2020-10-01
|
7.3M
2024-12-20
|
0.0M
2020-09-07
|
+25.85%
2022-04-19
|
-9.28%
2023-01-16
|
+20.66%
2023-01
|
-15.26%
2022-06
|
1000 | 50.6% | 48.6% | |
| Alfa(ALFAA) | 14.89 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
25.54
2018-07-31
|
9.95
2024-08-07
|
14.4M
2024-04-24
|
0.0M
2018-07-31
|
+27.57%
2020-08-03
|
-55.37%
2020-07-24
|
+42.57%
2024-09
|
-15.74%
2023-02
|
972 | 47.2% | 50.4% | |
| Alpek SAB de CV (ALPEKA)(ALPEKA) | 9.42 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
35.20
2016-08-09
|
7.58
2020-03-27
|
30.6M
2023-10-31
|
0.0M
2025-07-15
|
+12.56%
2024-05-31
|
-17.40%
2025-02-19
|
+31.89%
2020-05
|
-38.23%
2020-03
|
2691 | 49.0% | 49.1% | |
| Administradora de Activos Fibra Inn SC (FINN13)(FINN13) | 4.74 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
16.69
2015-02-27
|
2.91
2021-05-27
|
14.7M
2019-08-22
|
0.0M
2022-05-26
|
+14.20%
2022-10-10
|
-16.88%
2016-06-01
|
+46.98%
2022-12
|
-24.37%
2020-03
|
2647 | 40.9% | 47.2% | |
| Ollamani(AGUILASCPO) | 53.19 | 2025-09-25 | 2024-02-20 |
日足K
分足K
|
51.50
2025-06-09
|
23.90
2024-02-20
|
0.7M
2024-04-11
|
0.0M
2025-09-01
|
+15.95%
2024-04-23
|
-8.38%
2024-02-21
|
+18.23%
2024-04
|
-10.55%
2024-09
|
270 | 48.1% | 48.5% | |
| Arca Continental (AC)(AC) | 189.13 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
231.90
2025-04-21
|
84.05
2015-08-24
|
67.5M
2022-10-03
|
0.0M
2017-01-02
|
+7.08%
2022-04-19
|
-6.36%
2024-05-30
|
+16.72%
2017-03
|
-16.39%
2018-10
|
2691 | 49.9% | 49.5% | |
| Kimberly - Clark A(KIMBERA) | 37.01 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
41.50
2023-05-03
|
25.35
2022-10-13
|
6.0M
2024-12-13
|
0.0M
2018-07-31
|
+6.54%
2022-10-20
|
-17.97%
2022-04-19
|
+17.65%
2022-10
|
-11.79%
2023-05
|
1000 | 49.4% | 49.3% | |
| Grupo Carso A1 (GCARSOA1)(GCARSOA1) | 132.66 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
190.97
2023-12-29
|
38.65
2020-11-03
|
13.2M
2023-05-31
|
0.0M
2025-07-15
|
+12.19%
2020-03-17
|
-11.74%
2020-03-23
|
+37.01%
2023-11
|
-22.03%
2020-02
|
2691 | 50.4% | 49.2% | |
| Caterpillar(CAT) | 8,670.00 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
8,509.99
2024-11-28
|
3,284.31
2022-09-27
|
0.0M
2022-12-22
|
-
2025-01-09
|
+9.00%
2024-06-28
|
-9.63%
2022-06-09
|
+28.42%
2022-10
|
-18.17%
2022-06
|
827 | 33.4% | 29.5% | |
| Minera Autlan B (AUTLANB)(AUTLANB) | 7.08 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
20.81
2018-04-05
|
5.24
2025-04-09
|
3.1M
2017-09-15
|
0.0M
2024-12-09
|
+17.75%
2024-04-02
|
-9.78%
2016-09-02
|
+45.83%
2016-12
|
-19.51%
2023-08
|
2669 | 43.0% | 48.8% | |
| Under Armour A(UAA) | 91.23 | 2025-09-26 | 2015-01-15 |
日足K
分足K
|
927.46
2015-09-25
|
91.64
2025-09-10
|
0.5M
2021-11-03
|
-
2025-07-25
|
+32.85%
2018-09-20
|
-29.01%
2022-04-07
|
+26.81%
2022-11
|
-34.55%
2022-05
|
1653 | 46.8% | 45.8% | |
| Qualitas Controladora SAB de CV (Q)(Q) | 170.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
237.18
2025-05-07
|
18.38
2015-11-24
|
18.2M
2025-02-28
|
0.0M
2016-11-24
|
+15.77%
2020-04-22
|
-15.50%
2020-03-23
|
+64.50%
2020-04
|
-30.25%
2020-03
|
2691 | 51.1% | 47.6% | |
| Fomento Economico Mexicano UBD (FEMSAUBD)(FEMSAUBD) | 181.06 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
245.00
2024-02-15
|
112.72
2020-10-30
|
28.6M
2025-06-20
|
0.0M
2025-07-15
|
+12.12%
2020-11-09
|
-10.68%
2024-02-23
|
+26.54%
2020-11
|
-11.81%
2020-03
|
2691 | 49.4% | 50.1% | |
| Datadog(DDOG) | 2,562.00 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
3,364.54
2024-12-05
|
1,134.01
2023-04-26
|
0.0M
2025-02-12
|
-
2025-01-02
|
+29.23%
2023-11-06
|
-16.60%
2023-08-07
|
+43.26%
2023-05
|
-15.30%
2023-08
|
823 | 49.9% | 48.4% | |
| America Movil M(AMXB) | 19.13 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
22.46
2022-04-18
|
12.33
2018-11-26
|
225.5M
2023-08-31
|
0.0M
2022-04-05
|
+6.28%
2020-09-09
|
-8.04%
2020-03-06
|
+18.60%
2021-08
|
-11.91%
2020-03
|
1527 | 49.8% | 47.7% | |
| Alsea (ALSEA)(ALSEA) | 61.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
85.38
2024-04-02
|
13.90
2020-04-15
|
83.0M
2020-05-29
|
0.0M
2025-07-15
|
+14.81%
2025-07-23
|
-30.72%
2020-03-13
|
+46.28%
2020-11
|
-63.81%
2020-03
|
2691 | 50.6% | 48.6% | |
| Rotoplas SA de CV (AGUA)(AGUA) | 13.74 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
34.90
2021-06-18
|
9.21
2019-09-20
|
17.2M
2018-10-22
|
0.0M
2015-12-24
|
+14.59%
2022-06-06
|
-10.56%
2020-03-25
|
+26.60%
2019-10
|
-22.43%
2021-01
|
2691 | 46.4% | 50.9% | |
| Credo Technology Holding(CRDO) | 2,602.00 | 2025-09-26 | 2022-12-09 |
日足K
分足K
|
2,990.00
2025-09-10
|
155.00
2023-03-15
|
0.0M
2023-06-06
|
0.0M
2025-07-18
|
+114.83%
2024-07-16
|
-33.66%
2025-01-28
|
+30.88%
2024-12
|
-15.88%
2022-12
|
91 | 59.3% | 35.2% | |
| BRF ADR(BRFS) | 75.29 | 2025-09-19 | 2015-01-30 |
日足K
分足K
|
353.90
2015-01-30
|
24.00
2023-03-29
|
0.4M
2015-11-06
|
-
2025-03-14
|
+27.22%
2019-04-23
|
-60.42%
2023-02-08
|
+25.68%
2023-11
|
-37.44%
2020-03
|
357 | 43.7% | 48.2% | |
| United Parcel Service(UPS) | 1,541.00 | 2025-09-26 | 2015-01-21 |
日足K
分足K
|
4,795.00
2022-02-01
|
1,445.00
2015-04-09
|
0.1M
2020-09-28
|
0.0M
2016-10-24
|
+16.02%
2020-07-27
|
-20.31%
2018-02-14
|
+29.03%
2020-03
|
-10.25%
2021-07
|
1023 | 48.3% | 46.9% | |
| Bimbo(BIMBOA) | 65.11 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
102.47
2023-05-12
|
36.99
2020-09-21
|
5.4M
2025-06-20
|
0.0M
2018-08-01
|
+50.72%
2022-04-19
|
-7.51%
2022-05-03
|
+15.76%
2023-11
|
-11.88%
2024-05
|
1000 | 48.9% | 50.1% | |
| Grupo Sports (SPORTS)(SPORTS) | 7.25 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
26.25
2015-01-13
|
2.07
2022-09-12
|
6.3M
2022-01-07
|
-
2025-07-25
|
+47.06%
2022-03-30
|
-13.44%
2020-07-13
|
+29.38%
2020-11
|
-27.55%
2020-09
|
2252 | 35.4% | 48.6% | |
| Crispr Therapeutics(CRSP) | 1,123.80 | 2025-09-25 | 2020-08-18 |
日足K
分足K
|
4,181.56
2021-01-13
|
727.07
2025-05-14
|
0.0M
2025-03-21
|
-
2025-01-02
|
+35.48%
2023-01-16
|
-26.51%
2025-01-14
|
+35.48%
2023-05
|
-24.15%
2021-07
|
1008 | 15.6% | 17.8% | |
| Costco(COST) | 16,861.77 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
22,115.64
2025-02-14
|
8,465.00
2023-03-03
|
0.0M
2023-04-20
|
-
2025-01-09
|
+6.33%
2024-05-27
|
-9.36%
2022-04-28
|
+15.06%
2022-07
|
-10.33%
2022-09
|
829 | 49.6% | 42.2% | |
| Alpek(ALPEKA) | 9.42 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
31.61
2018-07-25
|
8.05
2025-09-08
|
10.6M
2023-03-17
|
0.0M
2020-12-24
|
+58.39%
2022-04-19
|
-42.15%
2020-07-24
|
+13.70%
2023-11
|
-27.95%
2023-10
|
972 | 48.4% | 49.4% | |
| Gmexico (GMEXICOB)(GMEXICOB) | 147.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
135.99
2025-09-11
|
31.16
2016-02-11
|
71.1M
2018-05-31
|
0.1M
2021-12-24
|
+10.88%
2022-10-26
|
-9.28%
2023-01-16
|
+25.46%
2020-04
|
-18.71%
2022-04
|
2691 | 50.4% | 49.0% | |
| Crispr Therapeutics(CRSP) | 1,123.80 | 2025-09-24 | 2020-08-19 |
日足K
分足K
|
4,300.00
2021-01-15
|
727.07
2025-05-14
|
0.0M
2021-01-04
|
-
2025-09-02
|
+35.48%
2023-04-18
|
-26.51%
2025-01-14
|
+41.20%
2021-06
|
-24.15%
2021-07
|
412 | 43.4% | 48.1% | |
| Alsea(ALSEA) | 61.54 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
85.25
2024-04-02
|
17.92
2020-10-30
|
1.8M
2022-11-22
|
0.0M
2018-07-27
|
+93.94%
2022-04-19
|
-66.03%
2020-07-24
|
+46.28%
2020-11
|
-13.64%
2024-04
|
1000 | 51.0% | 47.8% | |
| Salesforce Inc(CRM) | 4,470.51 | 2025-09-25 | 2022-04-11 |
日足K
分足K
|
7,506.00
2025-01-28
|
2,484.00
2022-12-22
|
0.0M
2023-11-06
|
-
2025-01-09
|
+11.15%
2023-02-23
|
-20.29%
2024-05-21
|
+22.63%
2023-11
|
-15.91%
2022-08
|
831 | 47.8% | 45.7% | |
| Realty Income(O) | 1,110.00 | 2025-09-24 | 2020-08-03 |
日足K
分足K
|
1,550.00
2022-01-04
|
0.00
2024-07-31
|
0.1M
2023-04-24
|
-
2025-09-09
|
+8.32%
2021-05-03
|
-8.60%
2023-02-22
|
+11.58%
2024-08
|
-15.72%
2022-09
|
585 | 44.6% | 46.3% | |
| BYD Co Ltd-H(1211) | 258.51 | 2025-09-26 | 2024-06-10 |
日足K
分足K
|
1,260.00
2025-03-28
|
177.48
2025-06-10
|
0.1M
2025-06-11
|
0.0M
2025-03-05
|
+61.35%
2025-06-11
|
-38.49%
2025-06-10
|
+6.01%
2024-06
|
-1.09%
2024-10
|
136 | 44.9% | 49.3% | |
| America Movil SAB de CV M (AMXB)(AMXB) | 19.13 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
22.49
2022-04-18
|
10.40
2016-07-29
|
1,978.0M
2023-08-31
|
0.6M
2017-01-02
|
+11.55%
2016-10-19
|
-11.22%
2016-04-27
|
+18.60%
2021-08
|
-11.91%
2020-03
|
2691 | 48.8% | 48.5% | |
| Grupo Traxion SAB de CV (TRAXIONA)(TRAXIONA) | 14.38 | 2025-09-26 | 2017-09-29 |
日足K
分足K
|
40.00
2021-06-17
|
8.50
2020-04-03
|
29.3M
2025-05-30
|
0.0M
2019-10-28
|
+13.29%
2020-04-03
|
-14.08%
2021-09-10
|
+31.04%
2023-01
|
-21.35%
2020-03
|
1997 | 47.1% | 49.9% | |
| Bimbo A (BIMBOA)(BIMBOA) | 65.11 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
103.41
2023-05-12
|
26.00
2020-03-12
|
50.7M
2025-06-20
|
0.0M
2021-12-24
|
+14.08%
2020-07-28
|
-11.79%
2020-03-27
|
+15.76%
2023-11
|
-13.54%
2020-02
|
2691 | 49.2% | 49.9% | |
| CrowdStrike Holdings(CRWD) | 8,850.44 | 2025-09-25 | 2020-03-27 |
日足K
分足K
|
9,623.00
2025-07-03
|
1,307.63
2020-04-01
|
0.0M
2025-09-08
|
-
2025-01-09
|
+75.08%
2024-08-28
|
-14.91%
2022-11-30
|
+35.80%
2020-12
|
-29.28%
2022-11
|
1066 | 52.6% | 46.8% | |
| Broadcom(AVGO) | 6,148.61 | 2025-09-25 | 2018-07-25 |
日足K
分足K
|
13,846.00
2021-12-29
|
2,692.00
2024-09-09
|
0.1M
2024-11-21
|
0.0M
2020-05-04
|
+22.26%
2024-12-11
|
-75.79%
2024-08-28
|
+43.53%
2024-12
|
-16.21%
2019-05
|
1385 | 31.8% | 26.1% | |
| Adobe(ADBE) | 6,594.00 | 2025-09-26 | 2015-12-17 |
日足K
分足K
|
14,900.00
2021-11-29
|
1,485.50
2016-02-16
|
0.0M
2023-06-09
|
0.0M
2017-07-27
|
+13.12%
2024-06-13
|
-16.24%
2022-09-14
|
+31.29%
2024-06
|
-25.58%
2022-09
|
1828 | 51.8% | 46.8% | |
| Fibra Plus REIT (FPLUS16)(FPLUS16) | 5.15 | 2025-09-26 | 2016-11-04 |
日足K
分足K
|
16.15
2018-09-28
|
4.29
2023-06-28
|
8.5M
2017-03-23
|
0.0M
2016-11-23
|
+20.33%
2024-10-30
|
-25.27%
2021-09-21
|
+59.26%
2022-05
|
-28.45%
2021-10
|
1472 | 34.7% | 48.2% | |
| DraftKings(DKNG) | 785.00 | 2025-09-25 | 2022-05-06 |
日足K
分足K
|
1,086.00
2025-02-14
|
201.00
2022-05-12
|
2.1M
2023-02-17
|
-
2025-09-08
|
+19.80%
2023-10-18
|
-29.04%
2022-11-01
|
+34.78%
2023-11
|
-28.04%
2022-12
|
699 | 52.2% | 43.8% | |
| Albemarle(ALB) | 1,622.00 | 2025-09-26 | 2017-08-07 |
日足K
分足K
|
6,261.79
2022-09-13
|
1,070.00
2025-04-23
|
0.1M
2023-11-08
|
-
2025-07-25
|
+20.10%
2020-05-05
|
-27.34%
2018-11-01
|
+36.13%
2020-11
|
-22.53%
2022-12
|
778 | 48.6% | 46.5% | |
| 3M(MMM) | 2,879.64 | 2025-09-11 | 2015-01-07 |
日足K
分足K
|
4,811.00
2018-01-29
|
1,276.32
2024-02-20
|
0.1M
2024-10-24
|
-
2025-09-04
|
+21.70%
2024-07-16
|
-19.64%
2022-04-18
|
+26.58%
2024-07
|
-16.48%
2023-04
|
1805 | 48.7% | 48.7% | |
| Salesforce Inc(CRM) | 4,470.51 | 2025-09-26 | 2015-06-24 |
日足K
分足K
|
7,530.00
2025-01-28
|
991.25
2016-02-08
|
0.2M
2017-07-05
|
0.0M
2016-08-18
|
+25.67%
2020-08-25
|
-20.29%
2024-05-24
|
+29.34%
2020-08
|
-15.91%
2022-08
|
2226 | 51.4% | 47.0% | |
| Ferrari NV(RACE) | 8,960.00 | 2025-09-23 | 2016-01-08 |
日足K
分足K
|
10,236.20
2025-02-18
|
616.63
2016-02-12
|
0.3M
2016-02-03
|
-
2025-09-08
|
+23.83%
2021-12-08
|
-12.44%
2022-05-04
|
+20.39%
2017-07
|
-13.08%
2018-10
|
584 | 55.0% | 41.6% | |
| Airbnb(ABNB) | 2,268.00 | 2025-09-26 | 2021-03-11 |
日足K
分足K
|
4,400.00
2021-03-16
|
0.00
2024-07-31
|
0.1M
2021-11-05
|
0.0M
2023-09-19
|
+13.72%
2023-02-15
|
-16.15%
2024-08-01
|
+24.34%
2023-01
|
-22.06%
2022-05
|
1076 | 49.3% | 48.9% | |
| Bristol-Myers Squibb(BMY) | 807.30 | 2025-09-25 | 2023-03-22 |
日足K
分足K
|
1,278.00
2025-03-10
|
820.00
2025-07-31
|
0.1M
2025-05-05
|
-
2025-01-09
|
+12.66%
2024-10-30
|
-24.24%
2024-08-28
|
+10.59%
2024-11
|
-1.99%
2024-12
|
244 | 27.5% | 29.5% | |