FTSE BIVA EOD Total Return (TFTFTBIVAU)

TFTFTBIVAU
🏛️ メキシコ →
1,706.48
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 1,172.91 1,172.91 1,172.91 1,172.91 0.0M
2021-12-30 1,169.20 1,169.20 1,169.20 1,169.20 0.0M
2021-12-29 1,156.61 1,156.61 1,156.61 1,156.61 0.0M
2021-12-28 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2021-12-27 1,157.00 1,157.00 1,157.00 1,157.00 0.0M
2021-12-24 1,151.67 1,151.67 1,151.67 1,151.67 0.0M
2021-12-23 1,145.93 1,145.93 1,145.93 1,145.93 0.0M
2021-12-22 1,134.85 1,134.85 1,134.85 1,134.85 0.0M
2021-12-21 1,128.81 1,128.81 1,128.81 1,128.81 0.0M
2021-12-20 1,119.32 1,119.32 1,119.32 1,119.32 0.0M
2021-12-17 1,136.01 1,136.01 1,136.01 1,136.01 0.0M
2021-12-16 1,103.67 1,103.67 1,103.67 1,103.67 0.0M
2021-12-15 1,082.31 1,082.31 1,082.31 1,082.31 0.0M
2021-12-14 1,085.91 1,085.91 1,085.91 1,085.91 0.0M
2021-12-13 1,081.33 1,081.33 1,081.33 1,081.33 0.0M
2021-12-10 1,099.00 1,099.00 1,099.00 1,099.00 0.0M
2021-12-09 1,092.79 1,092.79 1,092.79 1,092.79 0.0M
2021-12-08 1,094.20 1,094.20 1,094.20 1,094.20 0.0M
2021-12-07 1,081.65 1,081.65 1,081.65 1,081.65 0.0M
2021-12-06 1,071.45 1,071.45 1,071.45 1,071.45 0.0M
2021-12-03 1,058.83 1,058.83 1,058.83 1,058.83 0.0M
2021-12-02 1,073.50 1,073.50 1,073.50 1,073.50 0.0M
2021-12-01 1,054.78 1,054.78 1,054.78 1,054.78 0.0M
2021-11-30 1,036.84 1,036.84 1,036.84 1,036.84 0.0M
2021-11-29 1,024.32 1,024.32 1,024.32 1,024.32 0.0M
2021-11-26 1,014.35 1,014.35 1,014.35 1,014.35 0.0M
2021-11-25 1,111.50 1,111.50 1,111.50 1,111.50 0.0M
2021-11-24 1,058.91 1,058.91 1,058.91 1,058.91 0.0M
2021-11-23 1,071.33 1,071.33 1,071.33 1,071.33 0.0M
2021-11-22 1,075.42 1,075.42 1,075.42 1,075.42 0.0M
2021-11-19 1,088.02 1,088.02 1,088.02 1,088.02 0.0M
2021-11-18 1,092.52 1,092.52 1,092.52 1,092.52 0.0M
2021-11-17 1,100.35 1,100.35 1,100.35 1,100.35 0.0M
2021-11-16 1,095.26 1,095.26 1,095.26 1,095.26 0.0M
2021-11-15 1,110.36 1,110.36 1,110.36 1,110.36 0.0M
2021-11-12 1,119.86 1,119.86 1,119.86 1,119.86 0.0M
2021-11-11 1,127.11 1,127.11 1,127.11 1,127.11 0.0M
2021-11-10 1,126.97 1,126.97 1,126.97 1,126.97 0.0M
2021-11-09 1,147.67 1,147.67 1,147.67 1,147.67 0.0M
2021-11-08 1,145.13 1,145.13 1,145.13 1,145.13 0.0M
2021-11-05 1,136.10 1,136.10 1,136.10 1,136.10 0.0M
2021-11-04 1,121.43 1,121.43 1,121.43 1,121.43 0.0M
2021-11-03 1,108.52 1,108.52 1,108.52 1,108.52 0.0M
2021-11-02 1,106.30 1,106.30 1,106.30 1,106.30 0.0M
2021-11-01 1,100.77 1,100.77 1,100.77 1,100.77 0.0M
2021-10-29 1,110.57 1,110.57 1,110.57 1,110.57 0.0M
2021-10-28 1,118.53 1,118.53 1,118.53 1,118.53 0.0M
2021-10-27 1,136.11 1,136.11 1,136.11 1,136.11 0.0M
2021-10-26 1,147.68 1,147.68 1,147.68 1,147.68 0.0M
2021-10-25 1,139.11 1,139.11 1,139.11 1,139.11 0.0M
2021-10-22 1,142.36 1,142.36 1,142.36 1,142.36 0.0M
2021-10-21 1,140.04 1,140.04 1,140.04 1,140.04 0.0M
2021-10-20 1,151.01 1,151.01 1,151.01 1,151.01 0.0M
2021-10-19 1,149.31 1,149.31 1,149.31 1,149.31 0.0M
2021-10-18 1,149.97 1,149.97 1,149.97 1,149.97 0.0M
2021-10-15 1,146.24 1,146.24 1,146.24 1,146.24 0.0M
2021-10-14 1,122.12 1,122.12 1,122.12 1,122.12 0.0M
2021-10-13 1,112.33 1,112.33 1,112.33 1,112.33 0.0M
2021-10-12 1,106.74 1,106.74 1,106.74 1,106.74 0.0M
2021-10-11 1,103.52 1,103.52 1,103.52 1,103.52 0.0M
2021-10-08 1,098.46 1,098.46 1,098.46 1,098.46 0.0M
2021-10-07 1,097.95 1,097.95 1,097.95 1,097.95 0.0M
2021-10-06 1,097.27 1,097.27 1,097.27 1,097.27 0.0M
2021-10-05 1,102.99 1,102.99 1,102.99 1,102.99 0.0M
2021-10-04 1,099.38 1,099.38 1,099.38 1,099.38 0.0M
2021-10-01 1,107.70 1,107.70 1,107.70 1,107.70 0.0M
2021-09-30 1,113.42 1,113.42 1,113.42 1,113.42 0.0M
2021-09-29 1,111.83 1,111.83 1,111.83 1,111.83 0.0M
2021-09-28 1,114.73 1,114.73 1,114.73 1,114.73 0.0M
2021-09-27 1,140.38 1,140.38 1,140.38 1,140.38 0.0M
2021-09-24 1,127.12 1,127.12 1,127.12 1,127.12 0.0M
2021-09-23 1,141.10 1,141.10 1,141.10 1,141.10 0.0M
2021-09-22 1,137.34 1,137.34 1,137.34 1,137.34 0.0M
2021-09-21 1,119.40 1,119.40 1,119.40 1,119.40 0.0M
2021-09-20 1,111.50 1,111.50 1,111.50 1,111.50 0.0M
2021-09-17 1,137.93 1,137.93 1,137.93 1,137.93 0.0M
2021-09-16 1,160.18 1,160.18 1,160.18 1,160.18 0.0M
2021-09-15 1,163.48 1,163.48 1,163.48 1,163.48 0.0M
2021-09-14 1,154.69 1,154.69 1,154.69 1,154.69 0.0M
2021-09-13 1,150.67 1,150.67 1,150.67 1,150.67 0.0M
2021-09-10 1,149.33 1,149.33 1,149.33 1,149.33 0.0M
2021-09-09 1,141.80 1,141.80 1,141.80 1,141.80 0.0M
2021-09-08 1,142.96 1,142.96 1,142.96 1,142.96 0.0M
2021-09-07 1,154.63 1,154.63 1,154.63 1,154.63 0.0M
2021-09-06 1,164.16 1,164.16 1,164.16 1,164.16 0.0M
2021-09-03 1,153.26 1,153.26 1,153.26 1,153.26 0.0M
2021-09-02 1,155.98 1,155.98 1,155.98 1,155.98 0.0M
2021-09-01 1,159.96 1,159.96 1,159.96 1,159.96 0.0M
2021-08-31 1,178.50 1,178.50 1,178.50 1,178.50 0.0M
2021-08-30 1,157.17 1,157.17 1,157.17 1,157.17 0.0M
2021-08-27 1,144.59 1,144.59 1,144.59 1,144.59 0.0M
2021-08-26 1,135.89 1,135.89 1,135.89 1,135.89 0.0M
2021-08-25 1,137.61 1,137.61 1,137.61 1,137.61 0.0M
2021-08-24 1,131.77 1,131.77 1,131.77 1,131.77 0.0M
2021-08-23 1,129.03 1,129.03 1,129.03 1,129.03 0.0M
2021-08-20 1,113.96 1,113.96 1,113.96 1,113.96 0.0M
2021-08-19 1,120.50 1,120.50 1,120.50 1,120.50 0.0M
2021-08-18 1,148.84 1,148.84 1,148.84 1,148.84 0.0M
2021-08-17 1,139.88 1,139.88 1,139.88 1,139.88 0.0M
2021-08-16 1,140.97 1,140.97 1,140.97 1,140.97 0.0M
2021-08-13 1,144.36 1,144.36 1,144.36 1,144.36 0.0M
2021-08-12 1,131.74 1,131.74 1,131.74 1,131.74 0.0M
2021-08-11 1,134.98 1,134.98 1,134.98 1,134.98 0.0M
2021-08-10 1,120.35 1,120.35 1,120.35 1,120.35 0.0M
2021-08-09 1,116.51 1,116.51 1,116.51 1,116.51 0.0M
2021-08-06 1,125.34 1,125.34 1,125.34 1,125.34 0.0M
2021-08-05 1,132.12 1,132.12 1,132.12 1,132.12 0.0M
2021-08-04 1,132.10 1,132.10 1,132.10 1,132.10 0.0M
2021-08-03 1,143.31 1,143.31 1,143.31 1,143.31 0.0M
2021-08-02 1,130.14 1,130.14 1,130.14 1,130.14 0.0M
2021-07-30 1,128.92 1,128.92 1,128.92 1,128.92 0.0M
2021-07-29 1,145.30 1,145.30 1,145.30 1,145.30 0.0M
2021-07-28 1,132.76 1,132.76 1,132.76 1,132.76 0.0M
2021-07-27 1,124.07 1,124.07 1,124.07 1,124.07 0.0M
2021-07-26 1,119.40 1,119.40 1,119.40 1,119.40 0.0M
2021-07-23 1,104.42 1,104.42 1,104.42 1,104.42 0.0M
2021-07-22 1,097.03 1,097.03 1,097.03 1,097.03 0.0M
2021-07-21 1,091.65 1,091.65 1,091.65 1,091.65 0.0M
2021-07-20 1,077.86 1,077.86 1,077.86 1,077.86 0.0M
2021-07-19 1,082.63 1,082.63 1,082.63 1,082.63 0.0M
2021-07-16 1,114.09 1,114.09 1,114.09 1,114.09 0.0M
2021-07-15 1,110.22 1,110.22 1,110.22 1,110.22 0.0M
2021-07-14 1,093.32 1,093.32 1,093.32 1,093.32 0.0M
2021-07-13 1,083.05 1,083.05 1,083.05 1,083.05 0.0M
2021-07-12 1,100.26 1,100.26 1,100.26 1,100.26 0.0M
2021-07-09 1,098.19 1,098.19 1,098.19 1,098.19 0.0M
2021-07-08 1,084.64 1,084.64 1,084.64 1,084.64 0.0M
2021-07-07 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2021-07-06 1,096.84 1,096.84 1,096.84 1,096.84 0.0M
2021-07-05 1,115.64 1,115.64 1,115.64 1,115.64 0.0M
2021-07-02 1,107.41 1,107.41 1,107.41 1,107.41 0.0M
2021-07-01 1,102.23 1,102.23 1,102.23 1,102.23 0.0M
2021-06-30 1,106.72 1,106.72 1,106.72 1,106.72 0.0M
2021-06-29 1,114.63 1,114.63 1,114.63 1,114.63 0.0M
2021-06-28 1,115.48 1,115.48 1,115.48 1,115.48 0.0M
2021-06-25 1,119.09 1,119.09 1,119.09 1,119.09 0.0M
2021-06-24 1,104.09 1,104.09 1,104.09 1,104.09 0.0M
2021-06-23 1,083.69 1,083.69 1,083.69 1,083.69 0.0M
2021-06-22 1,067.25 1,067.25 1,067.25 1,067.25 0.0M
2021-06-21 1,071.23 1,071.23 1,071.23 1,071.23 0.0M
2021-06-18 1,067.86 1,067.86 1,067.86 1,067.86 0.0M
2021-06-17 1,079.36 1,079.36 1,079.36 1,079.36 0.0M
2021-06-16 1,103.32 1,103.32 1,103.32 1,103.32 0.0M
2021-06-15 1,111.36 1,111.36 1,111.36 1,111.36 0.0M
2021-06-14 1,124.83 1,124.83 1,124.83 1,124.83 0.0M
2021-06-11 1,133.20 1,133.20 1,133.20 1,133.20 0.0M
2021-06-10 1,132.36 1,132.36 1,132.36 1,132.36 0.0M
2021-06-09 1,135.66 1,135.66 1,135.66 1,135.66 0.0M
2021-06-08 1,130.39 1,130.39 1,130.39 1,130.39 0.0M
2021-06-07 1,141.44 1,141.44 1,141.44 1,141.44 0.0M
2021-06-04 1,109.65 1,109.65 1,109.65 1,109.65 0.0M
2021-06-03 1,107.87 1,107.87 1,107.87 1,107.87 0.0M
2021-06-02 1,116.64 1,116.64 1,116.64 1,116.64 0.0M
2021-06-01 1,119.35 1,119.35 1,119.35 1,119.35 0.0M
2021-05-31 1,122.29 1,122.29 1,122.29 1,122.29 0.0M
2021-05-28 1,101.69 1,101.69 1,101.69 1,101.69 0.0M
2021-05-27 1,091.57 1,091.57 1,091.57 1,091.57 0.0M
2021-05-26 1,085.38 1,085.38 1,085.38 1,085.38 0.0M
2021-05-25 1,078.31 1,078.31 1,078.31 1,078.31 0.0M
2021-05-24 1,091.44 1,091.44 1,091.44 1,091.44 0.0M
2021-05-21 1,094.05 1,094.05 1,094.05 1,094.05 0.0M
2021-05-20 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2021-05-19 1,091.66 1,091.66 1,091.66 1,091.66 0.0M
2021-05-18 1,101.35 1,101.35 1,101.35 1,101.35 0.0M
2021-05-17 1,090.84 1,090.84 1,090.84 1,090.84 0.0M
2021-05-14 1,083.97 1,083.97 1,083.97 1,083.97 0.0M
2021-05-13 1,063.18 1,063.18 1,063.18 1,063.18 0.0M
2021-05-12 1,062.83 1,062.83 1,062.83 1,062.83 0.0M
2021-05-11 1,090.69 1,090.69 1,090.69 1,090.69 0.0M
2021-05-10 1,095.23 1,095.23 1,095.23 1,095.23 0.0M
2021-05-07 1,080.78 1,080.78 1,080.78 1,080.78 0.0M
2021-05-06 1,058.60 1,058.60 1,058.60 1,058.60 0.0M
2021-05-05 1,046.05 1,046.05 1,046.05 1,046.05 0.0M
2021-05-04 1,042.45 1,042.45 1,042.45 1,042.45 0.0M
2021-05-03 1,047.71 1,047.71 1,047.71 1,047.71 0.0M
2021-04-30 1,038.55 1,038.55 1,038.55 1,038.55 0.0M
2021-04-29 1,058.91 1,058.91 1,058.91 1,058.91 0.0M
2021-04-28 1,055.37 1,055.37 1,055.37 1,055.37 0.0M
2021-04-27 1,062.79 1,062.79 1,062.79 1,062.79 0.0M
2021-04-26 1,072.34 1,072.34 1,072.34 1,072.34 0.0M
2021-04-23 1,071.63 1,071.63 1,071.63 1,071.63 0.0M
2021-04-22 1,073.17 1,073.17 1,073.17 1,073.17 0.0M
2021-04-21 1,067.40 1,067.40 1,067.40 1,067.40 0.0M
2021-04-20 1,062.07 1,062.07 1,062.07 1,062.07 0.0M
2021-04-19 1,055.17 1,055.17 1,055.17 1,055.17 0.0M
2021-04-16 1,063.71 1,063.71 1,063.71 1,063.71 0.0M
2021-04-15 1,059.48 1,059.48 1,059.48 1,059.48 0.0M
2021-04-14 1,047.44 1,047.44 1,047.44 1,047.44 0.0M
2021-04-13 1,029.26 1,029.26 1,029.26 1,029.26 0.0M
2021-04-12 1,026.08 1,026.08 1,026.08 1,026.08 0.0M
2021-04-09 1,027.39 1,027.39 1,027.39 1,027.39 0.0M
2021-04-08 1,044.18 1,044.18 1,044.18 1,044.18 0.0M
2021-04-07 1,033.51 1,033.51 1,033.51 1,033.51 0.0M
2021-04-06 1,034.99 1,034.99 1,034.99 1,034.99 0.0M
2021-04-05 1,034.13 1,034.13 1,034.13 1,034.13 0.0M
2021-04-01 1,010.03 1,010.03 1,010.03 1,010.03 0.0M
2021-03-31 1,003.19 1,003.19 1,003.19 1,003.19 0.0M
2021-03-30 1,010.05 1,010.05 1,010.05 1,010.05 0.0M
2021-03-29 1,000.89 1,000.89 1,000.89 1,000.89 0.0M
2021-03-26 1,000.05 1,000.05 1,000.05 1,000.05 0.0M
2021-03-25 982.98 982.98 982.98 982.98 0.0M
2021-03-24 975.69 975.69 975.69 975.69 0.0M
2021-03-23 982.63 982.63 982.63 982.63 0.0M
2021-03-22 995.74 995.74 995.74 995.74 0.0M
2021-03-19 996.20 996.20 996.20 996.20 0.0M
2021-03-18 1,010.72 1,010.72 1,010.72 1,010.72 0.0M
2021-03-17 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2021-03-16 1,017.62 1,017.62 1,017.62 1,017.62 0.0M
2021-03-15 1,001.09 1,001.09 1,001.09 1,001.09 0.0M
2021-03-12 1,000.56 1,000.56 1,000.56 1,000.56 0.0M
2021-03-11 999.61 999.61 999.61 999.61 0.0M
2021-03-10 982.37 982.37 982.37 982.37 0.0M
2021-03-09 962.68 962.68 962.68 962.68 0.0M
2021-03-08 955.07 955.07 955.07 955.07 0.0M
2021-03-05 947.03 947.03 947.03 947.03 0.0M
2021-03-04 962.56 962.56 962.56 962.56 0.0M
2021-03-03 966.37 966.37 966.37 966.37 0.0M
2021-03-02 962.47 962.47 962.47 962.47 0.0M
2021-03-01 946.41 946.41 946.41 946.41 0.0M
2021-02-26 928.48 928.48 928.48 928.48 0.0M
2021-02-25 926.65 926.65 926.65 926.65 0.0M
2021-02-24 959.79 959.79 959.79 959.79 0.0M
2021-02-23 956.01 956.01 956.01 956.01 0.0M
2021-02-22 940.76 940.76 940.76 940.76 0.0M
2021-02-19 954.37 954.37 954.37 954.37 0.0M
2021-02-18 946.79 946.79 946.79 946.79 0.0M
2021-02-17 967.29 967.29 967.29 967.29 0.0M
2021-02-16 963.52 963.52 963.52 963.52 0.0M
2021-02-15 963.52 963.52 963.52 963.52 0.0M
2021-02-12 962.34 962.34 962.34 962.34 0.0M
2021-02-11 961.62 961.62 961.62 961.62 0.0M
2021-02-10 970.50 970.50 970.50 970.50 0.0M
2021-02-09 974.85 974.85 974.85 974.85 0.0M
2021-02-08 956.80 956.80 956.80 956.80 0.0M
2021-02-05 954.62 954.62 954.62 954.62 0.0M
2021-02-04 938.54 938.54 938.54 938.54 0.0M
2021-02-03 945.24 945.24 945.24 945.24 0.0M
2021-02-02 944.39 944.39 944.39 944.39 0.0M
2021-02-01 912.60 912.60 912.60 912.60 0.0M
2021-01-29 924.03 924.03 924.03 924.03 0.0M
2021-01-28 945.57 945.57 945.57 945.57 0.0M
2021-01-27 952.10 952.10 952.10 952.10 0.0M
2021-01-26 976.39 976.39 976.39 976.39 0.0M
2021-01-25 969.75 969.75 969.75 969.75 0.0M
2021-01-22 970.57 970.57 970.57 970.57 0.0M
2021-01-21 988.50 988.50 988.50 988.50 0.0M
2021-01-20 1,001.03 1,001.03 1,001.03 1,001.03 0.0M
2021-01-19 1,005.35 1,005.35 1,005.35 1,005.35 0.0M
2021-01-18 1,022.87 1,022.87 1,022.87 1,022.87 0.0M
2021-01-15 1,007.33 1,007.33 1,007.33 1,007.33 0.0M
2021-01-14 1,010.54 1,010.54 1,010.54 1,010.54 0.0M
2021-01-13 1,005.77 1,005.77 1,005.77 1,005.77 0.0M
2021-01-12 1,001.43 1,001.43 1,001.43 1,001.43 0.0M
2021-01-11 1,003.44 1,003.44 1,003.44 1,003.44 0.0M
2021-01-08 1,018.43 1,018.43 1,018.43 1,018.43 0.0M
2021-01-07 1,008.11 1,008.11 1,008.11 1,008.11 0.0M
2021-01-06 1,003.05 1,003.05 1,003.05 1,003.05 0.0M
2021-01-05 980.55 980.55 980.55 980.55 0.0M
2021-01-04 980.08 980.08 980.08 980.08 0.0M