FTSE BIVA EOD Price Index (FTFTBIVAU)

FTFTBIVAU
🏛️ メキシコ →
1,325.69
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
2021-12-31 1,052.86 1,052.86 1,052.86 1,052.86 0.0M
2021-12-30 1,049.53 1,049.53 1,049.53 1,049.53 0.0M
2021-12-29 1,038.22 1,038.22 1,038.22 1,038.22 0.0M
2021-12-28 1,045.76 1,045.76 1,045.76 1,045.76 0.0M
2021-12-27 1,038.58 1,038.58 1,038.58 1,038.58 0.0M
2021-12-24 1,033.79 1,033.79 1,033.79 1,033.79 0.0M
2021-12-23 1,029.90 1,029.90 1,029.90 1,029.90 0.0M
2021-12-22 1,020.09 1,020.09 1,020.09 1,020.09 0.0M
2021-12-21 1,014.67 1,014.67 1,014.67 1,014.67 0.0M
2021-12-20 1,006.14 1,006.14 1,006.14 1,006.14 0.0M
2021-12-17 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2021-12-16 992.07 992.07 992.07 992.07 0.0M
2021-12-15 972.94 972.94 972.94 972.94 0.0M
2021-12-14 976.17 976.17 976.17 976.17 0.0M
2021-12-13 972.05 972.05 972.05 972.05 0.0M
2021-12-10 988.24 988.24 988.24 988.24 0.0M
2021-12-09 984.33 984.33 984.33 984.33 0.0M
2021-12-08 984.33 984.33 984.33 984.33 0.0M
2021-12-07 973.12 973.12 973.12 973.12 0.0M
2021-12-06 963.94 963.94 963.94 963.94 0.0M
2021-12-03 952.60 952.60 952.60 952.60 0.0M
2021-12-02 965.79 965.79 965.79 965.79 0.0M
2021-12-01 948.95 948.95 948.95 948.95 0.0M
2021-11-30 932.81 932.81 932.81 932.81 0.0M
2021-11-29 921.64 921.64 921.64 921.64 0.0M
2021-11-26 914.22 914.22 914.22 914.22 0.0M
2021-11-25 1,010.12 1,010.12 1,010.12 1,010.12 0.0M
2021-11-24 956.57 956.57 956.57 956.57 0.0M
2021-11-23 967.79 967.79 967.79 967.79 0.0M
2021-11-22 971.49 971.49 971.49 971.49 0.0M
2021-11-19 984.10 984.10 984.10 984.10 0.0M
2021-11-18 988.16 988.16 988.16 988.16 0.0M
2021-11-17 995.25 995.25 995.25 995.25 0.0M
2021-11-16 990.65 990.65 990.65 990.65 0.0M
2021-11-15 1,004.30 1,004.30 1,004.30 1,004.30 0.0M
2021-11-12 1,012.89 1,012.89 1,012.89 1,012.89 0.0M
2021-11-11 1,019.45 1,019.45 1,019.45 1,019.45 0.0M
2021-11-10 1,019.43 1,019.43 1,019.43 1,019.43 0.0M
2021-11-09 1,038.15 1,038.15 1,038.15 1,038.15 0.0M
2021-11-08 1,035.85 1,035.85 1,035.85 1,035.85 0.0M
2021-11-05 1,027.78 1,027.78 1,027.78 1,027.78 0.0M
2021-11-04 1,014.83 1,014.83 1,014.83 1,014.83 0.0M
2021-11-03 1,004.74 1,004.74 1,004.74 1,004.74 0.0M
2021-11-02 1,003.39 1,003.39 1,003.39 1,003.39 0.0M
2021-11-01 998.37 998.37 998.37 998.37 0.0M
2021-10-29 1,007.26 1,007.26 1,007.26 1,007.26 0.0M
2021-10-28 1,014.88 1,014.88 1,014.88 1,014.88 0.0M
2021-10-27 1,030.83 1,030.83 1,030.83 1,030.83 0.0M
2021-10-26 1,041.38 1,041.38 1,041.38 1,041.38 0.0M
2021-10-25 1,033.59 1,033.59 1,033.59 1,033.59 0.0M
2021-10-22 1,036.55 1,036.55 1,036.55 1,036.55 0.0M
2021-10-21 1,034.44 1,034.44 1,034.44 1,034.44 0.0M
2021-10-20 1,044.39 1,044.39 1,044.39 1,044.39 0.0M
2021-10-19 1,042.86 1,042.86 1,042.86 1,042.86 0.0M
2021-10-18 1,043.46 1,043.46 1,043.46 1,043.46 0.0M
2021-10-15 1,040.07 1,040.07 1,040.07 1,040.07 0.0M
2021-10-14 1,018.18 1,018.18 1,018.18 1,018.18 0.0M
2021-10-13 1,009.30 1,009.30 1,009.30 1,009.30 0.0M
2021-10-12 1,004.30 1,004.30 1,004.30 1,004.30 0.0M
2021-10-11 1,001.39 1,001.39 1,001.39 1,001.39 0.0M
2021-10-08 996.79 996.79 996.79 996.79 0.0M
2021-10-07 996.33 996.33 996.33 996.33 0.0M
2021-10-06 995.72 995.72 995.72 995.72 0.0M
2021-10-05 1,000.99 1,000.99 1,000.99 1,000.99 0.0M
2021-10-04 997.81 997.81 997.81 997.81 0.0M
2021-10-01 1,005.37 1,005.37 1,005.37 1,005.37 0.0M
2021-09-30 1,010.56 1,010.56 1,010.56 1,010.56 0.0M
2021-09-29 1,009.11 1,009.11 1,009.11 1,009.11 0.0M
2021-09-28 1,012.24 1,012.24 1,012.24 1,012.24 0.0M
2021-09-27 1,035.53 1,035.53 1,035.53 1,035.53 0.0M
2021-09-24 1,023.49 1,023.49 1,023.49 1,023.49 0.0M
2021-09-23 1,037.02 1,037.02 1,037.02 1,037.02 0.0M
2021-09-22 1,033.60 1,033.60 1,033.60 1,033.60 0.0M
2021-09-21 1,017.30 1,017.30 1,017.30 1,017.30 0.0M
2021-09-20 1,010.12 1,010.12 1,010.12 1,010.12 0.0M
2021-09-17 1,034.14 1,034.14 1,034.14 1,034.14 0.0M
2021-09-16 1,054.37 1,054.37 1,054.37 1,054.37 0.0M
2021-09-15 1,057.36 1,057.36 1,057.36 1,057.36 0.0M
2021-09-14 1,049.37 1,049.37 1,049.37 1,049.37 0.0M
2021-09-13 1,045.72 1,045.72 1,045.72 1,045.72 0.0M
2021-09-10 1,044.66 1,044.66 1,044.66 1,044.66 0.0M
2021-09-09 1,037.97 1,037.97 1,037.97 1,037.97 0.0M
2021-09-08 1,039.22 1,039.22 1,039.22 1,039.22 0.0M
2021-09-07 1,049.84 1,049.84 1,049.84 1,049.84 0.0M
2021-09-06 1,058.50 1,058.50 1,058.50 1,058.50 0.0M
2021-09-03 1,048.59 1,048.59 1,048.59 1,048.59 0.0M
2021-09-02 1,051.06 1,051.06 1,051.06 1,051.06 0.0M
2021-09-01 1,054.68 1,054.68 1,054.68 1,054.68 0.0M
2021-08-31 1,071.54 1,071.54 1,071.54 1,071.54 0.0M
2021-08-30 1,052.14 1,052.14 1,052.14 1,052.14 0.0M
2021-08-27 1,040.71 1,040.71 1,040.71 1,040.71 0.0M
2021-08-26 1,032.80 1,032.80 1,032.80 1,032.80 0.0M
2021-08-25 1,036.01 1,036.01 1,036.01 1,036.01 0.0M
2021-08-24 1,030.69 1,030.69 1,030.69 1,030.69 0.0M
2021-08-23 1,028.19 1,028.19 1,028.19 1,028.19 0.0M
2021-08-20 1,014.47 1,014.47 1,014.47 1,014.47 0.0M
2021-08-19 1,020.43 1,020.43 1,020.43 1,020.43 0.0M
2021-08-18 1,046.24 1,046.24 1,046.24 1,046.24 0.0M
2021-08-17 1,038.08 1,038.08 1,038.08 1,038.08 0.0M
2021-08-16 1,039.06 1,039.06 1,039.06 1,039.06 0.0M
2021-08-13 1,042.15 1,042.15 1,042.15 1,042.15 0.0M
2021-08-12 1,030.72 1,030.72 1,030.72 1,030.72 0.0M
2021-08-11 1,033.66 1,033.66 1,033.66 1,033.66 0.0M
2021-08-10 1,020.33 1,020.33 1,020.33 1,020.33 0.0M
2021-08-09 1,016.84 1,016.84 1,016.84 1,016.84 0.0M
2021-08-06 1,024.88 1,024.88 1,024.88 1,024.88 0.0M
2021-08-05 1,031.06 1,031.06 1,031.06 1,031.06 0.0M
2021-08-04 1,031.39 1,031.39 1,031.39 1,031.39 0.0M
2021-08-03 1,041.61 1,041.61 1,041.61 1,041.61 0.0M
2021-08-02 1,029.68 1,029.68 1,029.68 1,029.68 0.0M
2021-07-30 1,028.57 1,028.57 1,028.57 1,028.57 0.0M
2021-07-29 1,043.49 1,043.49 1,043.49 1,043.49 0.0M
2021-07-28 1,032.07 1,032.07 1,032.07 1,032.07 0.0M
2021-07-27 1,024.15 1,024.15 1,024.15 1,024.15 0.0M
2021-07-26 1,019.89 1,019.89 1,019.89 1,019.89 0.0M
2021-07-23 1,006.25 1,006.25 1,006.25 1,006.25 0.0M
2021-07-22 999.51 999.51 999.51 999.51 0.0M
2021-07-21 994.61 994.61 994.61 994.61 0.0M
2021-07-20 982.05 982.05 982.05 982.05 0.0M
2021-07-19 986.39 986.39 986.39 986.39 0.0M
2021-07-16 1,015.05 1,015.05 1,015.05 1,015.05 0.0M
2021-07-15 1,011.53 1,011.53 1,011.53 1,011.53 0.0M
2021-07-14 997.96 997.96 997.96 997.96 0.0M
2021-07-13 988.59 988.59 988.59 988.59 0.0M
2021-07-12 1,004.38 1,004.38 1,004.38 1,004.38 0.0M
2021-07-09 1,002.68 1,002.68 1,002.68 1,002.68 0.0M
2021-07-08 990.31 990.31 990.31 990.31 0.0M
2021-07-07 999.77 999.77 999.77 999.77 0.0M
2021-07-06 1,001.52 1,001.52 1,001.52 1,001.52 0.0M
2021-07-05 1,018.70 1,018.70 1,018.70 1,018.70 0.0M
2021-07-02 1,011.18 1,011.18 1,011.18 1,011.18 0.0M
2021-07-01 1,006.45 1,006.45 1,006.45 1,006.45 0.0M
2021-06-30 1,010.55 1,010.55 1,010.55 1,010.55 0.0M
2021-06-29 1,017.77 1,017.77 1,017.77 1,017.77 0.0M
2021-06-28 1,018.66 1,018.66 1,018.66 1,018.66 0.0M
2021-06-25 1,021.95 1,021.95 1,021.95 1,021.95 0.0M
2021-06-24 1,008.26 1,008.26 1,008.26 1,008.26 0.0M
2021-06-23 989.69 989.69 989.69 989.69 0.0M
2021-06-22 974.68 974.68 974.68 974.68 0.0M
2021-06-21 978.31 978.31 978.31 978.31 0.0M
2021-06-18 975.24 975.24 975.24 975.24 0.0M
2021-06-17 985.73 985.73 985.73 985.73 0.0M
2021-06-16 1,007.62 1,007.62 1,007.62 1,007.62 0.0M
2021-06-15 1,015.03 1,015.03 1,015.03 1,015.03 0.0M
2021-06-14 1,027.34 1,027.34 1,027.34 1,027.34 0.0M
2021-06-11 1,034.98 1,034.98 1,034.98 1,034.98 0.0M
2021-06-10 1,034.22 1,034.22 1,034.22 1,034.22 0.0M
2021-06-09 1,037.23 1,037.23 1,037.23 1,037.23 0.0M
2021-06-08 1,032.42 1,032.42 1,032.42 1,032.42 0.0M
2021-06-07 1,042.51 1,042.51 1,042.51 1,042.51 0.0M
2021-06-04 1,013.48 1,013.48 1,013.48 1,013.48 0.0M
2021-06-03 1,011.85 1,011.85 1,011.85 1,011.85 0.0M
2021-06-02 1,019.86 1,019.86 1,019.86 1,019.86 0.0M
2021-06-01 1,022.34 1,022.34 1,022.34 1,022.34 0.0M
2021-05-31 1,025.02 1,025.02 1,025.02 1,025.02 0.0M
2021-05-28 1,006.20 1,006.20 1,006.20 1,006.20 0.0M
2021-05-27 996.96 996.96 996.96 996.96 0.0M
2021-05-26 991.53 991.53 991.53 991.53 0.0M
2021-05-25 985.51 985.51 985.51 985.51 0.0M
2021-05-24 998.94 998.94 998.94 998.94 0.0M
2021-05-21 1,001.33 1,001.33 1,001.33 1,001.33 0.0M
2021-05-20 1,006.77 1,006.77 1,006.77 1,006.77 0.0M
2021-05-19 999.14 999.14 999.14 999.14 0.0M
2021-05-18 1,008.01 1,008.01 1,008.01 1,008.01 0.0M
2021-05-17 998.62 998.62 998.62 998.62 0.0M
2021-05-14 992.37 992.37 992.37 992.37 0.0M
2021-05-13 973.34 973.34 973.34 973.34 0.0M
2021-05-12 973.68 973.68 973.68 973.68 0.0M
2021-05-11 999.70 999.70 999.70 999.70 0.0M
2021-05-10 1,003.86 1,003.86 1,003.86 1,003.86 0.0M
2021-05-07 990.61 990.61 990.61 990.61 0.0M
2021-05-06 970.31 970.31 970.31 970.31 0.0M
2021-05-05 959.52 959.52 959.52 959.52 0.0M
2021-05-04 956.22 956.22 956.22 956.22 0.0M
2021-05-03 962.05 962.05 962.05 962.05 0.0M
2021-04-30 953.64 953.64 953.64 953.64 0.0M
2021-04-29 975.45 975.45 975.45 975.45 0.0M
2021-04-28 972.19 972.19 972.19 972.19 0.0M
2021-04-27 979.02 979.02 979.02 979.02 0.0M
2021-04-26 987.81 987.81 987.81 987.81 0.0M
2021-04-23 987.16 987.16 987.16 987.16 0.0M
2021-04-22 988.98 988.98 988.98 988.98 0.0M
2021-04-21 983.65 983.65 983.65 983.65 0.0M
2021-04-20 978.74 978.74 978.74 978.74 0.0M
2021-04-19 972.39 972.39 972.39 972.39 0.0M
2021-04-16 980.25 980.25 980.25 980.25 0.0M
2021-04-15 976.35 976.35 976.35 976.35 0.0M
2021-04-14 965.26 965.26 965.26 965.26 0.0M
2021-04-13 948.51 948.51 948.51 948.51 0.0M
2021-04-12 945.65 945.65 945.65 945.65 0.0M
2021-04-09 947.01 947.01 947.01 947.01 0.0M
2021-04-08 962.49 962.49 962.49 962.49 0.0M
2021-04-07 952.65 952.65 952.65 952.65 0.0M
2021-04-06 954.11 954.11 954.11 954.11 0.0M
2021-04-05 953.66 953.66 953.66 953.66 0.0M
2021-04-01 931.43 931.43 931.43 931.43 0.0M
2021-03-31 925.13 925.13 925.13 925.13 0.0M
2021-03-30 931.58 931.58 931.58 931.58 0.0M
2021-03-29 923.14 923.14 923.14 923.14 0.0M
2021-03-26 922.37 922.37 922.37 922.37 0.0M
2021-03-25 906.62 906.62 906.62 906.62 0.0M
2021-03-24 899.99 899.99 899.99 899.99 0.0M
2021-03-23 906.43 906.43 906.43 906.43 0.0M
2021-03-22 918.52 918.52 918.52 918.52 0.0M
2021-03-19 918.94 918.94 918.94 918.94 0.0M
2021-03-18 932.34 932.34 932.34 932.34 0.0M
2021-03-17 924.30 924.30 924.30 924.30 0.0M
2021-03-16 938.71 938.71 938.71 938.71 0.0M
2021-03-15 923.46 923.46 923.46 923.46 0.0M
2021-03-12 922.97 922.97 922.97 922.97 0.0M
2021-03-11 922.09 922.09 922.09 922.09 0.0M
2021-03-10 906.19 906.19 906.19 906.19 0.0M
2021-03-09 888.02 888.02 888.02 888.02 0.0M
2021-03-08 881.01 881.01 881.01 881.01 0.0M
2021-03-05 873.63 873.63 873.63 873.63 0.0M
2021-03-04 887.96 887.96 887.96 887.96 0.0M
2021-03-03 891.47 891.47 891.47 891.47 0.0M
2021-03-02 887.87 887.87 887.87 887.87 0.0M
2021-03-01 873.06 873.06 873.06 873.06 0.0M
2021-02-26 856.52 856.52 856.52 856.52 0.0M
2021-02-25 854.83 854.83 854.83 854.83 0.0M
2021-02-24 885.40 885.40 885.40 885.40 0.0M
2021-02-23 883.07 883.07 883.07 883.07 0.0M
2021-02-22 868.99 868.99 868.99 868.99 0.0M
2021-02-19 881.59 881.59 881.59 881.59 0.0M
2021-02-18 874.58 874.58 874.58 874.58 0.0M
2021-02-17 893.52 893.52 893.52 893.52 0.0M
2021-02-16 890.04 890.04 890.04 890.04 0.0M
2021-02-15 890.04 890.04 890.04 890.04 0.0M
2021-02-12 888.95 888.95 888.95 888.95 0.0M
2021-02-11 888.28 888.28 888.28 888.28 0.0M
2021-02-10 896.49 896.49 896.49 896.49 0.0M
2021-02-09 900.50 900.50 900.50 900.50 0.0M
2021-02-08 883.83 883.83 883.83 883.83 0.0M
2021-02-05 881.82 881.82 881.82 881.82 0.0M
2021-02-04 867.24 867.24 867.24 867.24 0.0M
2021-02-03 873.42 873.42 873.42 873.42 0.0M
2021-02-02 872.64 872.64 872.64 872.64 0.0M
2021-02-01 843.26 843.26 843.26 843.26 0.0M
2021-01-29 853.82 853.82 853.82 853.82 0.0M
2021-01-28 873.73 873.73 873.73 873.73 0.0M
2021-01-27 879.76 879.76 879.76 879.76 0.0M
2021-01-26 902.21 902.21 902.21 902.21 0.0M
2021-01-25 896.08 896.08 896.08 896.08 0.0M
2021-01-22 896.83 896.83 896.83 896.83 0.0M
2021-01-21 913.40 913.40 913.40 913.40 0.0M
2021-01-20 924.98 924.98 924.98 924.98 0.0M
2021-01-19 929.02 929.02 929.02 929.02 0.0M
2021-01-18 945.20 945.20 945.20 945.20 0.0M
2021-01-15 930.84 930.84 930.84 930.84 0.0M
2021-01-14 933.81 933.81 933.81 933.81 0.0M
2021-01-13 929.40 929.40 929.40 929.40 0.0M
2021-01-12 925.47 925.47 925.47 925.47 0.0M
2021-01-11 927.33 927.33 927.33 927.33 0.0M
2021-01-08 941.18 941.18 941.18 941.18 0.0M
2021-01-07 931.65 931.65 931.65 931.65 0.0M
2021-01-06 926.99 926.99 926.99 926.99 0.0M
2021-01-05 906.29 906.29 906.29 906.29 0.0M
2021-01-04 905.85 905.85 905.85 905.85 0.0M