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
2025-09-26 1,706.48 1,706.48 1,706.48 1,706.48 0.0M
2025-09-25 1,690.46 1,690.46 1,690.46 1,690.46 0.0M
2025-09-24 1,694.66 1,694.66 1,694.66 1,694.66 0.0M
2025-09-23 1,716.08 1,716.08 1,716.08 1,716.08 0.0M
2025-09-22 1,699.36 1,699.36 1,699.36 1,699.36 0.0M
2025-09-19 1,684.19 1,684.19 1,684.19 1,684.19 0.0M
2025-09-18 1,686.12 1,686.12 1,686.12 1,686.12 0.0M
2025-09-17 1,695.96 1,695.96 1,695.96 1,695.96 0.0M
2025-09-16 1,709.49 1,709.49 1,709.49 1,709.49 0.0M
2025-09-15 1,705.30 1,705.30 1,705.30 1,705.30 0.0M
2025-09-12 1,681.73 1,681.73 1,681.73 1,681.73 0.0M
2025-09-11 1,671.87 1,671.87 1,671.87 1,671.87 0.0M
2025-09-10 1,639.72 1,639.72 1,639.72 1,639.72 0.0M
2025-09-09 1,640.40 1,640.40 1,640.40 1,640.40 0.0M
2025-09-08 1,635.92 1,635.92 1,635.92 1,635.92 0.0M
2025-09-05 1,631.92 1,631.92 1,631.92 1,631.92 0.0M
2025-09-04 1,609.81 1,609.81 1,609.81 1,609.81 0.0M
2025-09-03 1,605.13 1,605.13 1,605.13 1,605.13 0.0M
2025-09-02 1,605.19 1,605.19 1,605.19 1,605.19 0.0M
2025-09-01 1,592.43 1,592.43 1,592.43 1,592.43 0.0M
2025-08-29 1,585.26 1,585.26 1,585.26 1,585.26 0.0M
2025-08-28 1,598.41 1,598.41 1,598.41 1,598.41 0.0M
2025-08-27 1,573.43 1,573.43 1,573.43 1,573.43 0.0M
2025-08-26 1,566.24 1,566.24 1,566.24 1,566.24 0.0M
2025-08-25 1,586.44 1,586.44 1,586.44 1,586.44 0.0M
2025-08-22 1,605.28 1,605.28 1,605.28 1,605.28 0.0M
2025-08-21 1,575.31 1,575.31 1,575.31 1,575.31 0.0M
2025-08-20 1,559.41 1,559.41 1,559.41 1,559.41 0.0M
2025-08-19 1,567.74 1,567.74 1,567.74 1,567.74 0.0M
2025-08-18 1,560.50 1,560.50 1,560.50 1,560.50 0.0M
2025-08-15 1,574.48 1,574.48 1,574.48 1,574.48 0.0M
2025-08-14 1,562.58 1,562.58 1,562.58 1,562.58 0.0M
2025-08-13 1,585.19 1,585.19 1,585.19 1,585.19 0.0M
2025-08-12 1,590.89 1,590.89 1,590.89 1,590.89 0.0M
2025-08-11 1,576.69 1,576.69 1,576.69 1,576.69 0.0M
2025-08-08 1,579.64 1,579.64 1,579.64 1,579.64 0.0M
2025-08-07 1,570.78 1,570.78 1,570.78 1,570.78 0.0M
2025-08-06 1,551.61 1,551.61 1,551.61 1,551.61 0.0M
2025-08-05 1,531.77 1,531.77 1,531.77 1,531.77 0.0M
2025-08-04 1,518.68 1,518.68 1,518.68 1,518.68 0.0M
2025-08-01 1,519.54 1,519.54 1,519.54 1,519.54 0.0M
2025-07-31 1,539.66 1,539.66 1,539.66 1,539.66 0.0M
2025-07-30 1,539.88 1,539.88 1,539.88 1,539.88 0.0M
2025-07-29 1,548.89 1,548.89 1,548.89 1,548.89 0.0M
2025-07-28 1,540.96 1,540.96 1,540.96 1,540.96 0.0M
2025-07-25 1,558.34 1,558.34 1,558.34 1,558.34 0.0M
2025-07-24 1,552.72 1,552.72 1,552.72 1,552.72 0.0M
2025-07-23 1,534.17 1,534.17 1,534.17 1,534.17 0.0M
2025-07-22 1,505.40 1,505.40 1,505.40 1,505.40 0.0M
2025-07-21 1,509.90 1,509.90 1,509.90 1,509.90 0.0M
2025-07-18 1,518.83 1,518.83 1,518.83 1,518.83 0.0M
2025-07-17 1,524.54 1,524.54 1,524.54 1,524.54 0.0M
2025-07-16 1,522.30 1,522.30 1,522.30 1,522.30 0.0M
2025-07-15 1,520.81 1,520.81 1,520.81 1,520.81 0.0M
2025-07-14 1,517.30 1,517.30 1,517.30 1,517.30 0.0M
2025-07-11 1,527.21 1,527.21 1,527.21 1,527.21 0.0M
2025-07-10 1,532.01 1,532.01 1,532.01 1,532.01 0.0M
2025-07-09 1,543.40 1,543.40 1,543.40 1,543.40 0.0M
2025-07-08 1,545.01 1,545.01 1,545.01 1,545.01 0.0M
2025-07-07 1,556.69 1,556.69 1,556.69 1,556.69 0.0M
2025-07-04 1,570.74 1,570.74 1,570.74 1,570.74 0.0M
2025-07-03 1,566.37 1,566.37 1,566.37 1,566.37 0.0M
2025-07-02 1,570.69 1,570.69 1,570.69 1,570.69 0.0M
2025-07-01 1,563.49 1,563.49 1,563.49 1,563.49 0.0M
2025-06-30 1,535.39 1,535.39 1,535.39 1,535.39 0.0M
2025-06-27 1,539.13 1,539.13 1,539.13 1,539.13 0.0M
2025-06-26 1,537.75 1,537.75 1,537.75 1,537.75 0.0M
2025-06-25 1,522.18 1,522.18 1,522.18 1,522.18 0.0M
2025-06-24 1,507.18 1,507.18 1,507.18 1,507.18 0.0M
2025-06-23 1,476.22 1,476.22 1,476.22 1,476.22 0.0M
2025-06-20 1,486.14 1,486.14 1,486.14 1,486.14 0.0M
2025-06-19 1,485.61 1,485.61 1,485.61 1,485.61 0.0M
2025-06-18 1,507.31 1,507.31 1,507.31 1,507.31 0.0M
2025-06-17 1,507.28 1,507.28 1,507.28 1,507.28 0.0M
2025-06-16 1,525.89 1,525.89 1,525.89 1,525.89 0.0M
2025-06-13 1,530.12 1,530.12 1,530.12 1,530.12 0.0M
2025-06-12 1,542.79 1,542.79 1,542.79 1,542.79 0.0M
2025-06-11 1,538.78 1,538.78 1,538.78 1,538.78 0.0M
2025-06-10 1,538.27 1,538.27 1,538.27 1,538.27 0.0M
2025-06-09 1,529.01 1,529.01 1,529.01 1,529.01 0.0M
2025-06-06 1,528.08 1,528.08 1,528.08 1,528.08 0.0M
2025-06-05 1,520.53 1,520.53 1,520.53 1,520.53 0.0M
2025-06-04 1,513.35 1,513.35 1,513.35 1,513.35 0.0M
2025-06-03 1,514.50 1,514.50 1,514.50 1,514.50 0.0M
2025-06-02 1,517.86 1,517.86 1,517.86 1,517.86 0.0M
2025-05-30 1,506.58 1,506.58 1,506.58 1,506.58 0.0M
2025-05-29 1,532.01 1,532.01 1,532.01 1,532.01 0.0M
2025-05-28 1,531.49 1,531.49 1,531.49 1,531.49 0.0M
2025-05-27 1,539.50 1,539.50 1,539.50 1,539.50 0.0M
2025-05-26 1,529.79 1,529.79 1,529.79 1,529.79 0.0M
2025-05-23 1,520.05 1,520.05 1,520.05 1,520.05 0.0M
2025-05-22 1,501.47 1,501.47 1,501.47 1,501.47 0.0M
2025-05-21 1,519.37 1,519.37 1,519.37 1,519.37 0.0M
2025-05-20 1,518.14 1,518.14 1,518.14 1,518.14 0.0M
2025-05-19 1,514.18 1,514.18 1,514.18 1,514.18 0.0M
2025-05-16 1,488.91 1,488.91 1,488.91 1,488.91 0.0M
2025-05-15 1,492.89 1,492.89 1,492.89 1,492.89 0.0M
2025-05-14 1,494.46 1,494.46 1,494.46 1,494.46 0.0M
2025-05-13 1,478.19 1,478.19 1,478.19 1,478.19 0.0M
2025-05-12 1,450.90 1,450.90 1,450.90 1,450.90 0.0M
2025-05-09 1,457.67 1,457.67 1,457.67 1,457.67 0.0M
2025-05-08 1,459.00 1,459.00 1,459.00 1,459.00 0.0M
2025-05-07 1,484.58 1,484.58 1,484.58 1,484.58 0.0M
2025-05-06 1,462.14 1,462.14 1,462.14 1,462.14 0.0M
2025-05-05 1,431.25 1,431.25 1,431.25 1,431.25 0.0M
2025-05-02 1,429.15 1,429.15 1,429.15 1,429.15 0.0M
2025-05-01 1,432.94 1,432.94 1,432.94 1,432.94 0.0M
2025-04-30 1,435.34 1,435.34 1,435.34 1,435.34 0.0M
2025-04-29 1,417.70 1,417.70 1,417.70 1,417.70 0.0M
2025-04-28 1,458.17 1,458.17 1,458.17 1,458.17 0.0M
2025-04-25 1,450.89 1,450.89 1,450.89 1,450.89 0.0M
2025-04-24 1,441.25 1,441.25 1,441.25 1,441.25 0.0M
2025-04-23 1,422.04 1,422.04 1,422.04 1,422.04 0.0M
2025-04-22 1,395.89 1,395.89 1,395.89 1,395.89 0.0M
2025-04-21 1,369.11 1,369.11 1,369.11 1,369.11 0.0M
2025-04-18 1,334.15 1,334.15 1,334.15 1,334.15 0.0M
2025-04-17 1,334.15 1,334.15 1,334.15 1,334.15 0.0M
2025-04-16 1,324.30 1,324.30 1,324.30 1,324.30 0.0M
2025-04-15 1,317.06 1,317.06 1,317.06 1,317.06 0.0M
2025-04-14 1,303.51 1,303.51 1,303.51 1,303.51 0.0M
2025-04-11 1,258.67 1,258.67 1,258.67 1,258.67 0.0M
2025-04-10 1,256.30 1,256.30 1,256.30 1,256.30 0.0M
2025-04-09 1,249.82 1,249.82 1,249.82 1,249.82 0.0M
2025-04-08 1,213.46 1,213.46 1,213.46 1,213.46 0.0M
2025-04-07 1,217.49 1,217.49 1,217.49 1,217.49 0.0M
2025-04-04 1,252.67 1,252.67 1,252.67 1,252.67 0.0M
2025-04-03 1,356.70 1,356.70 1,356.70 1,356.70 0.0M
2025-04-02 1,308.16 1,308.16 1,308.16 1,308.16 0.0M
2025-04-01 1,297.44 1,297.44 1,297.44 1,297.44 0.0M
2025-03-31 1,273.23 1,273.23 1,273.23 1,273.23 0.0M
2025-03-28 1,293.43 1,293.43 1,293.43 1,293.43 0.0M
2025-03-27 1,309.02 1,309.02 1,309.02 1,309.02 0.0M
2025-03-26 1,303.32 1,303.32 1,303.32 1,303.32 0.0M
2025-03-25 1,313.65 1,313.65 1,313.65 1,313.65 0.0M
2025-03-24 1,299.88 1,299.88 1,299.88 1,299.88 0.0M
2025-03-21 1,295.57 1,295.57 1,295.57 1,295.57 0.0M
2025-03-20 1,307.55 1,307.55 1,307.55 1,307.55 0.0M
2025-03-19 1,311.83 1,311.83 1,311.83 1,311.83 0.0M
2025-03-18 1,309.37 1,309.37 1,309.37 1,309.37 0.0M
2025-03-17 1,308.37 1,308.37 1,308.37 1,308.37 0.0M
2025-03-14 1,310.84 1,310.84 1,310.84 1,310.84 0.0M
2025-03-13 1,281.35 1,281.35 1,281.35 1,281.35 0.0M
2025-03-12 1,279.83 1,279.83 1,279.83 1,279.83 0.0M
2025-03-11 1,255.50 1,255.50 1,255.50 1,255.50 0.0M
2025-03-10 1,262.90 1,262.90 1,262.90 1,262.90 0.0M
2025-03-07 1,293.59 1,293.59 1,293.59 1,293.59 0.0M
2025-03-06 1,288.24 1,288.24 1,288.24 1,288.24 0.0M
2025-03-05 1,279.08 1,279.08 1,279.08 1,279.08 0.0M
2025-03-04 1,242.96 1,242.96 1,242.96 1,242.96 0.0M
2025-03-03 1,265.67 1,265.67 1,265.67 1,265.67 0.0M
2025-02-28 1,261.02 1,261.02 1,261.02 1,261.02 0.0M
2025-02-27 1,272.88 1,272.88 1,272.88 1,272.88 0.0M
2025-02-26 1,286.19 1,286.19 1,286.19 1,286.19 0.0M
2025-02-25 1,279.13 1,279.13 1,279.13 1,279.13 0.0M
2025-02-24 1,295.50 1,295.50 1,295.50 1,295.50 0.0M
2025-02-21 1,305.53 1,305.53 1,305.53 1,305.53 0.0M
2025-02-20 1,314.97 1,314.97 1,314.97 1,314.97 0.0M
2025-02-19 1,309.59 1,309.59 1,309.59 1,309.59 0.0M
2025-02-18 1,330.78 1,330.78 1,330.78 1,330.78 0.0M
2025-02-17 1,320.02 1,320.02 1,320.02 1,320.02 0.0M
2025-02-14 1,315.86 1,315.86 1,315.86 1,315.86 0.0M
2025-02-13 1,303.83 1,303.83 1,303.83 1,303.83 0.0M
2025-02-12 1,299.56 1,299.56 1,299.56 1,299.56 0.0M
2025-02-11 1,281.53 1,281.53 1,281.53 1,281.53 0.0M
2025-02-10 1,264.93 1,264.93 1,264.93 1,264.93 0.0M
2025-02-07 1,265.66 1,265.66 1,265.66 1,265.66 0.0M
2025-02-06 1,266.22 1,266.22 1,266.22 1,266.22 0.0M
2025-02-05 1,231.35 1,231.35 1,231.35 1,231.35 0.0M
2025-02-04 1,259.64 1,259.64 1,259.64 1,259.64 0.0M
2025-02-03 1,234.96 1,234.96 1,234.96 1,234.96 0.0M
2025-01-31 1,225.79 1,225.79 1,225.79 1,225.79 0.0M
2025-01-30 1,258.36 1,258.36 1,258.36 1,258.36 0.0M
2025-01-29 1,239.70 1,239.70 1,239.70 1,239.70 0.0M
2025-01-28 1,241.01 1,241.01 1,241.01 1,241.01 0.0M
2025-01-27 1,238.16 1,238.16 1,238.16 1,238.16 0.0M
2025-01-24 1,258.57 1,258.57 1,258.57 1,258.57 0.0M
2025-01-23 1,237.15 1,237.15 1,237.15 1,237.15 0.0M
2025-01-22 1,229.66 1,229.66 1,229.66 1,229.66 0.0M
2025-01-21 1,210.68 1,210.68 1,210.68 1,210.68 0.0M
2025-01-20 1,212.05 1,212.05 1,212.05 1,212.05 0.0M
2025-01-17 1,196.51 1,196.51 1,196.51 1,196.51 0.0M
2025-01-16 1,192.97 1,192.97 1,192.97 1,192.97 0.0M
2025-01-15 1,217.28 1,217.28 1,217.28 1,217.28 0.0M
2025-01-14 1,205.93 1,205.93 1,205.93 1,205.93 0.0M
2025-01-13 1,187.14 1,187.14 1,187.14 1,187.14 0.0M
2025-01-10 1,184.93 1,184.93 1,184.93 1,184.93 0.0M
2025-01-09 1,204.40 1,204.40 1,204.40 1,204.40 0.0M
2025-01-08 1,205.90 1,205.90 1,205.90 1,205.90 0.0M
2025-01-07 1,220.23 1,220.23 1,220.23 1,220.23 0.0M
2025-01-06 1,207.22 1,207.22 1,207.22 1,207.22 0.0M
2025-01-03 1,173.61 1,173.61 1,173.61 1,173.61 0.0M
2025-01-02 1,194.83 1,194.83 1,194.83 1,194.83 0.0M
2025-01-01 1,180.85 1,180.85 1,180.85 1,180.85 0.0M