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
2023-12-29 1,643.26 1,643.26 1,643.26 1,643.26 0.0M
2023-12-28 1,652.45 1,652.45 1,652.45 1,652.45 0.0M
2023-12-27 1,648.35 1,648.35 1,648.35 1,648.35 0.0M
2023-12-26 1,649.65 1,649.65 1,649.65 1,649.65 0.0M
2023-12-25 1,638.06 1,638.06 1,638.06 1,638.06 0.0M
2023-12-22 1,638.06 1,638.06 1,638.06 1,638.06 0.0M
2023-12-21 1,636.01 1,636.01 1,636.01 1,636.01 0.0M
2023-12-20 1,617.95 1,617.95 1,617.95 1,617.95 0.0M
2023-12-19 1,640.96 1,640.96 1,640.96 1,640.96 0.0M
2023-12-18 1,623.86 1,623.86 1,623.86 1,623.86 0.0M
2023-12-15 1,611.05 1,611.05 1,611.05 1,611.05 0.0M
2023-12-14 1,602.33 1,602.33 1,602.33 1,602.33 0.0M
2023-12-13 1,536.89 1,536.89 1,536.89 1,536.89 0.0M
2023-12-12 1,526.43 1,526.43 1,526.43 1,526.43 0.0M
2023-12-11 1,515.05 1,515.05 1,515.05 1,515.05 0.0M
2023-12-08 1,521.63 1,521.63 1,521.63 1,521.63 0.0M
2023-12-07 1,515.66 1,515.66 1,515.66 1,515.66 0.0M
2023-12-06 1,520.87 1,520.87 1,520.87 1,520.87 0.0M
2023-12-05 1,502.20 1,502.20 1,502.20 1,502.20 0.0M
2023-12-04 1,505.71 1,505.71 1,505.71 1,505.71 0.0M
2023-12-01 1,510.32 1,510.32 1,510.32 1,510.32 0.0M
2023-11-30 1,506.72 1,506.72 1,506.72 1,506.72 0.0M
2023-11-29 1,488.72 1,488.72 1,488.72 1,488.72 0.0M
2023-11-28 1,482.36 1,482.36 1,482.36 1,482.36 0.0M
2023-11-27 1,479.74 1,479.74 1,479.74 1,479.74 0.0M
2023-11-24 1,498.56 1,498.56 1,498.56 1,498.56 0.0M
2023-11-23 1,498.05 1,498.05 1,498.05 1,498.05 0.0M
2023-11-22 1,485.63 1,485.63 1,485.63 1,485.63 0.0M
2023-11-21 1,476.98 1,476.98 1,476.98 1,476.98 0.0M
2023-11-20 1,485.52 1,485.52 1,485.52 1,485.52 0.0M
2023-11-17 1,480.95 1,480.95 1,480.95 1,480.95 0.0M
2023-11-16 1,471.06 1,471.06 1,471.06 1,471.06 0.0M
2023-11-15 1,475.98 1,475.98 1,475.98 1,475.98 0.0M
2023-11-14 1,460.24 1,460.24 1,460.24 1,460.24 0.0M
2023-11-13 1,404.20 1,404.20 1,404.20 1,404.20 0.0M
2023-11-10 1,394.92 1,394.92 1,394.92 1,394.92 0.0M
2023-11-09 1,413.13 1,413.13 1,413.13 1,413.13 0.0M
2023-11-08 1,410.19 1,410.19 1,410.19 1,410.19 0.0M
2023-11-07 1,411.74 1,411.74 1,411.74 1,411.74 0.0M
2023-11-06 1,420.47 1,420.47 1,420.47 1,420.47 0.0M
2023-11-03 1,423.11 1,423.11 1,423.11 1,423.11 0.0M
2023-11-02 1,363.50 1,363.50 1,363.50 1,363.50 0.0M
2023-11-01 1,336.44 1,336.44 1,336.44 1,336.44 0.0M
2023-10-31 1,308.79 1,308.79 1,308.79 1,308.79 0.0M
2023-10-30 1,315.25 1,315.25 1,315.25 1,315.25 0.0M
2023-10-27 1,305.71 1,305.71 1,305.71 1,305.71 0.0M
2023-10-26 1,302.81 1,302.81 1,302.81 1,302.81 0.0M
2023-10-25 1,283.78 1,283.78 1,283.78 1,283.78 0.0M
2023-10-24 1,277.37 1,277.37 1,277.37 1,277.37 0.0M
2023-10-23 1,282.50 1,282.50 1,282.50 1,282.50 0.0M
2023-10-20 1,273.16 1,273.16 1,273.16 1,273.16 0.0M
2023-10-19 1,282.72 1,282.72 1,282.72 1,282.72 0.0M
2023-10-18 1,298.65 1,298.65 1,298.65 1,298.65 0.0M
2023-10-17 1,334.98 1,334.98 1,334.98 1,334.98 0.0M
2023-10-16 1,336.15 1,336.15 1,336.15 1,336.15 0.0M
2023-10-13 1,325.36 1,325.36 1,325.36 1,325.36 0.0M
2023-10-12 1,335.73 1,335.73 1,335.73 1,335.73 0.0M
2023-10-11 1,353.52 1,353.52 1,353.52 1,353.52 0.0M
2023-10-10 1,337.18 1,337.18 1,337.18 1,337.18 0.0M
2023-10-09 1,291.08 1,291.08 1,291.08 1,291.08 0.0M
2023-10-06 1,299.48 1,299.48 1,299.48 1,299.48 0.0M
2023-10-05 1,301.22 1,301.22 1,301.22 1,301.22 0.0M
2023-10-04 1,339.85 1,339.85 1,339.85 1,339.85 0.0M
2023-10-03 1,351.97 1,351.97 1,351.97 1,351.97 0.0M
2023-10-02 1,396.85 1,396.85 1,396.85 1,396.85 0.0M
2023-09-29 1,402.34 1,402.34 1,402.34 1,402.34 0.0M
2023-09-28 1,399.29 1,399.29 1,399.29 1,399.29 0.0M
2023-09-27 1,392.61 1,392.61 1,392.61 1,392.61 0.0M
2023-09-26 1,403.71 1,403.71 1,403.71 1,403.71 0.0M
2023-09-25 1,409.87 1,409.87 1,409.87 1,409.87 0.0M
2023-09-22 1,442.90 1,442.90 1,442.90 1,442.90 0.0M
2023-09-21 1,444.11 1,444.11 1,444.11 1,444.11 0.0M
2023-09-20 1,471.80 1,471.80 1,471.80 1,471.80 0.0M
2023-09-19 1,459.11 1,459.11 1,459.11 1,459.11 0.0M
2023-09-18 1,439.24 1,439.24 1,439.24 1,439.24 0.0M
2023-09-15 1,435.62 1,435.62 1,435.62 1,435.62 0.0M
2023-09-14 1,445.47 1,445.47 1,445.47 1,445.47 0.0M
2023-09-13 1,441.95 1,441.95 1,441.95 1,441.95 0.0M
2023-09-12 1,434.79 1,434.79 1,434.79 1,434.79 0.0M
2023-09-11 1,429.58 1,429.58 1,429.58 1,429.58 0.0M
2023-09-08 1,428.68 1,428.68 1,428.68 1,428.68 0.0M
2023-09-07 1,423.69 1,423.69 1,423.69 1,423.69 0.0M
2023-09-06 1,434.30 1,434.30 1,434.30 1,434.30 0.0M
2023-09-05 1,448.92 1,448.92 1,448.92 1,448.92 0.0M
2023-09-04 1,468.95 1,468.95 1,468.95 1,468.95 0.0M
2023-09-01 1,477.04 1,477.04 1,477.04 1,477.04 0.0M
2023-08-31 1,499.16 1,499.16 1,499.16 1,499.16 0.0M
2023-08-30 1,543.78 1,543.78 1,543.78 1,543.78 0.0M
2023-08-29 1,529.56 1,529.56 1,529.56 1,529.56 0.0M
2023-08-28 1,521.50 1,521.50 1,521.50 1,521.50 0.0M
2023-08-25 1,506.42 1,506.42 1,506.42 1,506.42 0.0M
2023-08-24 1,507.37 1,507.37 1,507.37 1,507.37 0.0M
2023-08-23 1,516.85 1,516.85 1,516.85 1,516.85 0.0M
2023-08-22 1,496.94 1,496.94 1,496.94 1,496.94 0.0M
2023-08-21 1,485.35 1,485.35 1,485.35 1,485.35 0.0M
2023-08-18 1,487.01 1,487.01 1,487.01 1,487.01 0.0M
2023-08-17 1,481.21 1,481.21 1,481.21 1,481.21 0.0M
2023-08-16 1,503.27 1,503.27 1,503.27 1,503.27 0.0M
2023-08-15 1,489.34 1,489.34 1,489.34 1,489.34 0.0M
2023-08-14 1,488.26 1,488.26 1,488.26 1,488.26 0.0M
2023-08-11 1,496.50 1,496.50 1,496.50 1,496.50 0.0M
2023-08-10 1,518.63 1,518.63 1,518.63 1,518.63 0.0M
2023-08-09 1,514.92 1,514.92 1,514.92 1,514.92 0.0M
2023-08-08 1,487.77 1,487.77 1,487.77 1,487.77 0.0M
2023-08-07 1,510.92 1,510.92 1,510.92 1,510.92 0.0M
2023-08-04 1,511.91 1,511.91 1,511.91 1,511.91 0.0M
2023-08-03 1,468.37 1,468.37 1,468.37 1,468.37 0.0M
2023-08-02 1,489.69 1,489.69 1,489.69 1,489.69 0.0M
2023-08-01 1,537.85 1,537.85 1,537.85 1,537.85 0.0M
2023-07-31 1,565.47 1,565.47 1,565.47 1,565.47 0.0M
2023-07-28 1,575.45 1,575.45 1,575.45 1,575.45 0.0M
2023-07-27 1,557.72 1,557.72 1,557.72 1,557.72 0.0M
2023-07-26 1,545.46 1,545.46 1,545.46 1,545.46 0.0M
2023-07-25 1,522.63 1,522.63 1,522.63 1,522.63 0.0M
2023-07-24 1,516.53 1,516.53 1,516.53 1,516.53 0.0M
2023-07-21 1,512.65 1,512.65 1,512.65 1,512.65 0.0M
2023-07-20 1,519.50 1,519.50 1,519.50 1,519.50 0.0M
2023-07-19 1,529.76 1,529.76 1,529.76 1,529.76 0.0M
2023-07-18 1,543.37 1,543.37 1,543.37 1,543.37 0.0M
2023-07-17 1,522.20 1,522.20 1,522.20 1,522.20 0.0M
2023-07-14 1,524.79 1,524.79 1,524.79 1,524.79 0.0M
2023-07-13 1,529.09 1,529.09 1,529.09 1,529.09 0.0M
2023-07-12 1,529.42 1,529.42 1,529.42 1,529.42 0.0M
2023-07-11 1,511.85 1,511.85 1,511.85 1,511.85 0.0M
2023-07-10 1,497.58 1,497.58 1,497.58 1,497.58 0.0M
2023-07-07 1,501.05 1,501.05 1,501.05 1,501.05 0.0M
2023-07-06 1,478.90 1,478.90 1,478.90 1,478.90 0.0M
2023-07-05 1,514.26 1,514.26 1,514.26 1,514.26 0.0M
2023-07-03 1,518.60 1,518.60 1,518.60 1,518.60 0.0M
2023-06-30 1,488.45 1,488.45 1,488.45 1,488.45 0.0M
2023-06-29 1,492.52 1,492.52 1,492.52 1,492.52 0.0M
2023-06-28 1,490.37 1,490.37 1,490.37 1,490.37 0.0M
2023-06-27 1,503.51 1,503.51 1,503.51 1,503.51 0.0M
2023-06-26 1,480.40 1,480.40 1,480.40 1,480.40 0.0M
2023-06-23 1,477.50 1,477.50 1,477.50 1,477.50 0.0M
2023-06-22 1,484.65 1,484.65 1,484.65 1,484.65 0.0M
2023-06-21 1,500.22 1,500.22 1,500.22 1,500.22 0.0M
2023-06-20 1,510.74 1,510.74 1,510.74 1,510.74 0.0M
2023-06-19 1,528.31 1,528.31 1,528.31 1,528.31 0.0M
2023-06-16 1,524.27 1,524.27 1,524.27 1,524.27 0.0M
2023-06-15 1,531.43 1,531.43 1,531.43 1,531.43 0.0M
2023-06-14 1,536.52 1,536.52 1,536.52 1,536.52 0.0M
2023-06-13 1,509.39 1,509.39 1,509.39 1,509.39 0.0M
2023-06-12 1,494.97 1,494.97 1,494.97 1,494.97 0.0M
2023-06-09 1,501.51 1,501.51 1,501.51 1,501.51 0.0M
2023-06-08 1,487.93 1,487.93 1,487.93 1,487.93 0.0M
2023-06-07 1,481.15 1,481.15 1,481.15 1,481.15 0.0M
2023-06-06 1,481.10 1,481.10 1,481.10 1,481.10 0.0M
2023-06-05 1,454.34 1,454.34 1,454.34 1,454.34 0.0M
2023-06-02 1,446.13 1,446.13 1,446.13 1,446.13 0.0M
2023-06-01 1,427.81 1,427.81 1,427.81 1,427.81 0.0M
2023-05-31 1,412.93 1,412.93 1,412.93 1,412.93 0.0M
2023-05-30 1,435.50 1,435.50 1,435.50 1,435.50 0.0M
2023-05-29 1,470.06 1,470.06 1,470.06 1,470.06 0.0M
2023-05-26 1,453.39 1,453.39 1,453.39 1,453.39 0.0M
2023-05-25 1,431.49 1,431.49 1,431.49 1,431.49 0.0M
2023-05-24 1,419.59 1,419.59 1,419.59 1,419.59 0.0M
2023-05-23 1,399.13 1,399.13 1,399.13 1,399.13 0.0M
2023-05-22 1,414.63 1,414.63 1,414.63 1,414.63 0.0M
2023-05-19 1,449.44 1,449.44 1,449.44 1,449.44 0.0M
2023-05-18 1,472.67 1,472.67 1,472.67 1,472.67 0.0M
2023-05-17 1,478.31 1,478.31 1,478.31 1,478.31 0.0M
2023-05-16 1,494.48 1,494.48 1,494.48 1,494.48 0.0M
2023-05-15 1,487.12 1,487.12 1,487.12 1,487.12 0.0M
2023-05-12 1,474.51 1,474.51 1,474.51 1,474.51 0.0M
2023-05-11 1,475.13 1,475.13 1,475.13 1,475.13 0.0M
2023-05-10 1,489.59 1,489.59 1,489.59 1,489.59 0.0M
2023-05-09 1,473.46 1,473.46 1,473.46 1,473.46 0.0M
2023-05-08 1,458.82 1,458.82 1,458.82 1,458.82 0.0M
2023-05-05 1,456.24 1,456.24 1,456.24 1,456.24 0.0M
2023-05-04 1,435.41 1,435.41 1,435.41 1,435.41 0.0M
2023-05-03 1,447.11 1,447.11 1,447.11 1,447.11 0.0M
2023-05-02 1,443.81 1,443.81 1,443.81 1,443.81 0.0M
2023-05-01 1,451.07 1,451.07 1,451.07 1,451.07 0.0M
2023-04-28 1,441.82 1,441.82 1,441.82 1,441.82 0.0M
2023-04-27 1,419.98 1,419.98 1,419.98 1,419.98 0.0M
2023-04-26 1,404.30 1,404.30 1,404.30 1,404.30 0.0M
2023-04-25 1,417.60 1,417.60 1,417.60 1,417.60 0.0M
2023-04-24 1,431.36 1,431.36 1,431.36 1,431.36 0.0M
2023-04-21 1,420.60 1,420.60 1,420.60 1,420.60 0.0M
2023-04-20 1,423.25 1,423.25 1,423.25 1,423.25 0.0M
2023-04-19 1,419.36 1,419.36 1,419.36 1,419.36 0.0M
2023-04-18 1,420.25 1,420.25 1,420.25 1,420.25 0.0M
2023-04-17 1,424.15 1,424.15 1,424.15 1,424.15 0.0M
2023-04-14 1,420.19 1,420.19 1,420.19 1,420.19 0.0M
2023-04-13 1,429.96 1,429.96 1,429.96 1,429.96 0.0M
2023-04-12 1,417.45 1,417.45 1,417.45 1,417.45 0.0M
2023-04-11 1,413.76 1,413.76 1,413.76 1,413.76 0.0M
2023-04-10 1,402.07 1,402.07 1,402.07 1,402.07 0.0M
2023-04-07 1,385.17 1,385.17 1,385.17 1,385.17 0.0M
2023-04-06 1,385.17 1,385.17 1,385.17 1,385.17 0.0M
2023-04-05 1,376.04 1,376.04 1,376.04 1,376.04 0.0M
2023-04-04 1,410.28 1,410.28 1,410.28 1,410.28 0.0M
2023-04-03 1,406.58 1,406.58 1,406.58 1,406.58 0.0M
2023-03-31 1,407.26 1,407.26 1,407.26 1,407.26 0.0M
2023-03-30 1,409.12 1,409.12 1,409.12 1,409.12 0.0M
2023-03-29 1,402.45 1,402.45 1,402.45 1,402.45 0.0M
2023-03-28 1,373.82 1,373.82 1,373.82 1,373.82 0.0M
2023-03-27 1,355.68 1,355.68 1,355.68 1,355.68 0.0M
2023-03-24 1,346.57 1,346.57 1,346.57 1,346.57 0.0M
2023-03-23 1,348.22 1,348.22 1,348.22 1,348.22 0.0M
2023-03-22 1,337.87 1,337.87 1,337.87 1,337.87 0.0M
2023-03-21 1,330.31 1,330.31 1,330.31 1,330.31 0.0M
2023-03-20 1,302.23 1,302.23 1,302.23 1,302.23 0.0M
2023-03-17 1,290.91 1,290.91 1,290.91 1,290.91 0.0M
2023-03-16 1,311.59 1,311.59 1,311.59 1,311.59 0.0M
2023-03-15 1,297.79 1,297.79 1,297.79 1,297.79 0.0M
2023-03-14 1,329.34 1,329.34 1,329.34 1,329.34 0.0M
2023-03-13 1,334.53 1,334.53 1,334.53 1,334.53 0.0M
2023-03-10 1,357.82 1,357.82 1,357.82 1,357.82 0.0M
2023-03-09 1,402.13 1,402.13 1,402.13 1,402.13 0.0M
2023-03-08 1,406.62 1,406.62 1,406.62 1,406.62 0.0M
2023-03-07 1,380.49 1,380.49 1,380.49 1,380.49 0.0M
2023-03-06 1,413.97 1,413.97 1,413.97 1,413.97 0.0M
2023-03-03 1,419.85 1,419.85 1,419.85 1,419.85 0.0M
2023-03-02 1,391.46 1,391.46 1,391.46 1,391.46 0.0M
2023-03-01 1,394.26 1,394.26 1,394.26 1,394.26 0.0M
2023-02-28 1,362.09 1,362.09 1,362.09 1,362.09 0.0M
2023-02-27 1,363.97 1,363.97 1,363.97 1,363.97 0.0M
2023-02-24 1,351.11 1,351.11 1,351.11 1,351.11 0.0M
2023-02-23 1,362.56 1,362.56 1,362.56 1,362.56 0.0M
2023-02-22 1,369.08 1,369.08 1,369.08 1,369.08 0.0M
2023-02-21 1,368.97 1,368.97 1,368.97 1,368.97 0.0M
2023-02-20 1,385.98 1,385.98 1,385.98 1,385.98 0.0M
2023-02-17 1,375.52 1,375.52 1,375.52 1,375.52 0.0M
2023-02-16 1,375.74 1,375.74 1,375.74 1,375.74 0.0M
2023-02-15 1,354.97 1,354.97 1,354.97 1,354.97 0.0M
2023-02-14 1,342.56 1,342.56 1,342.56 1,342.56 0.0M
2023-02-13 1,348.53 1,348.53 1,348.53 1,348.53 0.0M
2023-02-10 1,328.45 1,328.45 1,328.45 1,328.45 0.0M
2023-02-09 1,317.70 1,317.70 1,317.70 1,317.70 0.0M
2023-02-08 1,326.72 1,326.72 1,326.72 1,326.72 0.0M
2023-02-07 1,322.04 1,322.04 1,322.04 1,322.04 0.0M
2023-02-06 1,329.54 1,329.54 1,329.54 1,329.54 0.0M
2023-02-03 1,354.89 1,354.89 1,354.89 1,354.89 0.0M
2023-02-02 1,370.07 1,370.07 1,370.07 1,370.07 0.0M
2023-02-01 1,387.74 1,387.74 1,387.74 1,387.74 0.0M
2023-01-31 1,372.42 1,372.42 1,372.42 1,372.42 0.0M
2023-01-30 1,374.56 1,374.56 1,374.56 1,374.56 0.0M
2023-01-27 1,379.07 1,379.07 1,379.07 1,379.07 0.0M
2023-01-26 1,384.80 1,384.80 1,384.80 1,384.80 0.0M
2023-01-25 1,379.24 1,379.24 1,379.24 1,379.24 0.0M
2023-01-24 1,377.78 1,377.78 1,377.78 1,377.78 0.0M
2023-01-23 1,366.54 1,366.54 1,366.54 1,366.54 0.0M
2023-01-20 1,348.90 1,348.90 1,348.90 1,348.90 0.0M
2023-01-19 1,328.04 1,328.04 1,328.04 1,328.04 0.0M
2023-01-18 1,347.16 1,347.16 1,347.16 1,347.16 0.0M
2023-01-17 1,341.90 1,341.90 1,341.90 1,341.90 0.0M
2023-01-16 1,351.68 1,351.68 1,351.68 1,351.68 0.0M
2023-01-13 1,349.65 1,349.65 1,349.65 1,349.65 0.0M
2023-01-12 1,343.88 1,343.88 1,343.88 1,343.88 0.0M
2023-01-11 1,323.32 1,323.32 1,323.32 1,323.32 0.0M
2023-01-10 1,294.77 1,294.77 1,294.77 1,294.77 0.0M
2023-01-09 1,289.73 1,289.73 1,289.73 1,289.73 0.0M
2023-01-06 1,276.75 1,276.75 1,276.75 1,276.75 0.0M
2023-01-05 1,240.16 1,240.16 1,240.16 1,240.16 0.0M
2023-01-04 1,224.62 1,224.62 1,224.62 1,224.62 0.0M
2023-01-03 1,195.18 1,195.18 1,195.18 1,195.18 0.0M
2023-01-02 1,191.02 1,191.02 1,191.02 1,191.02 0.0M