FTSE BIVA Real Time Net Tax Index (TRIFTBIVAN)

TRIFTBIVAN
🏛️ メキシコ →
1,562.23
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 1,211.53 1,216.08 1,207.79 1,213.65 0.0M
2021-12-30 1,202.01 1,213.31 1,202.01 1,211.53 0.0M
2021-12-29 1,212.66 1,219.24 1,200.17 1,202.01 0.0M
2021-12-28 1,212.74 1,221.04 1,209.77 1,212.66 0.0M
2021-12-27 1,203.54 1,213.93 1,196.82 1,212.74 0.0M
2021-12-24 1,199.00 1,204.71 1,196.71 1,203.54 0.0M
2021-12-23 1,191.98 1,203.81 1,191.08 1,197.69 0.0M
2021-12-22 1,184.36 1,192.96 1,181.46 1,191.81 0.0M
2021-12-21 1,174.25 1,186.58 1,173.40 1,184.36 0.0M
2021-12-20 1,190.96 1,190.96 1,166.52 1,174.25 0.0M
2021-12-17 1,167.78 1,193.31 1,164.04 1,190.96 0.0M
2021-12-16 1,162.79 1,179.35 1,161.16 1,167.78 0.0M
2021-12-15 1,164.29 1,165.97 1,152.45 1,162.72 0.0M
2021-12-14 1,144.75 1,169.35 1,141.62 1,164.29 0.0M
2021-12-13 1,163.90 1,164.04 1,143.17 1,144.75 0.0M
2021-12-10 1,163.70 1,164.73 1,157.46 1,163.58 0.0M
2021-12-09 1,158.07 1,164.94 1,152.35 1,163.26 0.0M
2021-12-08 1,155.45 1,159.95 1,151.17 1,158.07 0.0M
2021-12-07 1,148.33 1,157.89 1,146.13 1,155.36 0.0M
2021-12-06 1,147.88 1,153.64 1,144.71 1,148.33 0.0M
2021-12-03 1,155.15 1,166.33 1,146.44 1,147.88 0.0M
2021-12-02 1,133.99 1,155.79 1,131.51 1,155.15 0.0M
2021-12-01 1,126.82 1,150.65 1,126.82 1,133.99 0.0M
2021-11-30 1,126.86 1,129.88 1,113.06 1,126.82 0.0M
2021-11-29 1,121.04 1,128.44 1,115.86 1,126.75 0.0M
2021-11-26 1,145.55 1,145.55 1,109.36 1,119.33 0.0M
2021-11-25 1,148.05 1,148.94 1,142.20 1,143.19 0.0M
2021-11-24 1,153.50 1,156.20 1,142.44 1,148.05 0.0M
2021-11-23 1,139.98 1,155.02 1,138.27 1,153.50 0.0M
2021-11-22 1,148.60 1,151.36 1,137.55 1,139.98 0.0M
2021-11-19 1,148.56 1,149.28 1,141.66 1,147.31 0.0M
2021-11-18 1,152.88 1,157.16 1,141.88 1,148.56 0.0M
2021-11-17 1,155.22 1,156.19 1,143.94 1,152.88 0.0M
2021-11-16 1,160.97 1,164.71 1,151.65 1,155.22 0.0M
2021-11-15 1,166.80 1,172.21 1,158.90 1,160.97 0.0M
2021-11-12 1,166.80 1,172.21 1,158.90 1,160.97 0.0M
2021-11-11 1,167.06 1,169.55 1,161.47 1,166.80 0.0M
2021-11-10 1,176.66 1,177.81 1,164.36 1,166.96 0.0M
2021-11-09 1,178.69 1,180.85 1,169.08 1,176.66 0.0M
2021-11-08 1,174.16 1,186.81 1,172.73 1,178.69 0.0M
2021-11-05 1,170.85 1,179.39 1,168.74 1,174.06 0.0M
2021-11-04 1,170.13 1,172.68 1,158.21 1,170.51 0.0M
2021-11-03 1,162.63 1,170.53 1,159.71 1,168.47 0.0M
2021-11-02 1,154.72 1,167.46 1,154.72 1,161.94 0.0M
2021-11-01 1,154.72 1,167.46 1,154.72 1,161.94 0.0M
2021-10-29 1,151.59 1,158.37 1,146.45 1,154.72 0.0M
2021-10-28 1,161.05 1,163.44 1,149.89 1,151.18 0.0M
2021-10-27 1,172.32 1,172.33 1,159.57 1,161.05 0.0M
2021-10-26 1,164.17 1,173.19 1,164.17 1,172.27 0.0M
2021-10-25 1,165.58 1,171.08 1,160.63 1,164.17 0.0M
2021-10-22 1,169.11 1,174.13 1,161.98 1,165.58 0.0M
2021-10-21 1,175.99 1,176.35 1,158.92 1,169.11 0.0M
2021-10-20 1,178.18 1,184.60 1,174.54 1,175.99 0.0M
2021-10-19 1,184.80 1,185.99 1,174.76 1,178.18 0.0M
2021-10-18 1,186.87 1,190.06 1,181.25 1,184.80 0.0M
2021-10-15 1,172.09 1,188.04 1,172.09 1,186.87 0.0M
2021-10-14 1,165.22 1,175.56 1,165.22 1,172.09 0.0M
2021-10-13 1,165.31 1,169.09 1,158.66 1,165.22 0.0M
2021-10-12 1,162.00 1,171.27 1,161.92 1,165.23 0.0M
2021-10-11 1,151.94 1,165.54 1,151.46 1,162.00 0.0M
2021-10-08 1,145.71 1,157.33 1,145.43 1,151.94 0.0M
2021-10-07 1,148.53 1,159.06 1,144.92 1,145.71 0.0M
2021-10-06 1,150.37 1,150.37 1,138.66 1,148.53 0.0M
2021-10-05 1,146.02 1,150.66 1,144.66 1,150.29 0.0M
2021-10-04 1,150.43 1,157.76 1,143.40 1,145.91 0.0M
2021-10-01 1,157.85 1,157.88 1,146.01 1,150.43 0.0M
2021-09-30 1,150.51 1,158.36 1,147.58 1,157.85 0.0M
2021-09-29 1,145.75 1,155.40 1,142.45 1,150.51 0.0M
2021-09-28 1,160.28 1,160.73 1,144.26 1,145.24 0.0M
2021-09-27 1,149.01 1,162.11 1,147.74 1,160.28 0.0M
2021-09-24 1,157.89 1,157.92 1,147.41 1,149.01 0.0M
2021-09-23 1,154.05 1,159.60 1,153.03 1,157.05 0.0M
2021-09-22 1,142.26 1,160.16 1,142.26 1,154.05 0.0M
2021-09-21 1,136.00 1,144.88 1,134.44 1,142.26 0.0M
2021-09-20 1,152.73 1,152.73 1,132.86 1,136.00 0.0M
2021-09-17 1,172.13 1,172.34 1,151.89 1,152.73 0.0M
2021-09-16 1,163.80 1,173.39 1,162.81 1,172.13 0.0M
2021-09-15 1,163.80 1,173.39 1,162.81 1,172.13 0.0M
2021-09-14 1,156.46 1,166.65 1,151.77 1,163.80 0.0M
2021-09-13 1,156.01 1,168.07 1,155.12 1,156.46 0.0M
2021-09-10 1,152.91 1,161.71 1,152.91 1,155.86 0.0M
2021-09-09 1,154.52 1,155.37 1,148.31 1,152.75 0.0M
2021-09-08 1,165.03 1,165.03 1,152.38 1,154.32 0.0M
2021-09-07 1,172.01 1,172.21 1,161.47 1,165.03 0.0M
2021-09-06 1,161.80 1,174.00 1,160.35 1,172.01 0.0M
2021-09-03 1,167.85 1,171.02 1,159.65 1,161.80 0.0M
2021-09-02 1,170.78 1,171.88 1,164.37 1,167.85 0.0M
2021-09-01 1,195.62 1,197.00 1,168.85 1,170.78 0.0M
2021-08-31 1,179.27 1,197.25 1,179.27 1,195.62 0.0M
2021-08-30 1,174.65 1,180.77 1,167.86 1,179.27 0.0M
2021-08-27 1,171.79 1,176.23 1,169.36 1,174.65 0.0M
2021-08-26 1,171.89 1,173.71 1,162.64 1,171.79 0.0M
2021-08-25 1,162.40 1,171.14 1,161.50 1,170.21 0.0M
2021-08-24 1,164.58 1,170.87 1,160.24 1,162.40 0.0M
2021-08-23 1,150.96 1,167.98 1,150.96 1,164.58 0.0M
2021-08-20 1,143.88 1,154.81 1,141.59 1,150.96 0.0M
2021-08-19 1,162.86 1,162.87 1,136.24 1,143.88 0.0M
2021-08-18 1,154.08 1,164.92 1,149.07 1,162.86 0.0M
2021-08-17 1,148.78 1,155.39 1,144.32 1,154.08 0.0M
2021-08-16 1,150.79 1,153.65 1,141.22 1,148.78 0.0M
2021-08-13 1,141.21 1,151.83 1,140.39 1,150.79 0.0M
2021-08-12 1,146.55 1,146.55 1,140.02 1,141.16 0.0M
2021-08-11 1,142.35 1,148.53 1,141.09 1,146.55 0.0M
2021-08-10 1,137.14 1,145.19 1,134.94 1,142.35 0.0M
2021-08-09 1,141.38 1,142.22 1,134.66 1,137.14 0.0M
2021-08-06 1,142.05 1,147.73 1,139.40 1,141.38 0.0M
2021-08-05 1,143.26 1,149.00 1,139.03 1,142.05 0.0M
2021-08-04 1,152.53 1,152.53 1,138.09 1,142.91 0.0M
2021-08-03 1,135.40 1,153.76 1,130.99 1,152.53 0.0M
2021-08-02 1,135.26 1,144.83 1,133.21 1,135.33 0.0M
2021-07-30 1,151.33 1,151.35 1,133.37 1,135.26 0.0M
2021-07-29 1,144.36 1,155.99 1,143.22 1,151.33 0.0M
2021-07-28 1,135.59 1,144.89 1,134.48 1,144.36 0.0M
2021-07-27 1,134.81 1,138.43 1,128.74 1,135.59 0.0M
2021-07-26 1,120.69 1,139.85 1,120.69 1,134.81 0.0M
2021-07-23 1,120.30 1,123.61 1,116.29 1,120.69 0.0M
2021-07-22 1,115.86 1,122.44 1,112.03 1,120.30 0.0M
2021-07-21 1,098.96 1,117.36 1,098.92 1,115.86 0.0M
2021-07-20 1,095.37 1,104.65 1,095.37 1,098.96 0.0M
2021-07-19 1,118.96 1,118.96 1,084.05 1,095.37 0.0M
2021-07-16 1,120.99 1,121.03 1,110.15 1,118.96 0.0M
2021-07-15 1,103.45 1,124.19 1,103.45 1,120.99 0.0M
2021-07-14 1,096.08 1,103.74 1,095.30 1,101.62 0.0M
2021-07-13 1,106.56 1,109.07 1,091.64 1,096.08 0.0M
2021-07-12 1,105.87 1,108.44 1,100.42 1,106.48 0.0M
2021-07-09 1,100.56 1,110.49 1,099.35 1,105.68 0.0M
2021-07-08 1,111.17 1,111.17 1,095.89 1,100.56 0.0M
2021-07-07 1,110.79 1,114.28 1,103.73 1,111.17 0.0M
2021-07-06 1,121.90 1,122.91 1,102.03 1,110.71 0.0M
2021-07-05 1,114.66 1,123.51 1,114.41 1,121.90 0.0M
2021-07-02 1,117.76 1,118.04 1,113.00 1,114.66 0.0M
2021-07-01 1,116.04 1,121.50 1,112.26 1,117.76 0.0M
2021-06-30 1,117.75 1,119.62 1,109.87 1,116.04 0.0M
2021-06-29 1,117.73 1,119.82 1,113.77 1,117.75 0.0M
2021-06-28 1,121.87 1,124.88 1,111.26 1,117.62 0.0M
2021-06-25 1,122.49 1,125.47 1,119.53 1,121.87 0.0M
2021-06-24 1,114.85 1,125.22 1,111.28 1,122.49 0.0M
2021-06-23 1,114.96 1,122.57 1,112.83 1,114.78 0.0M
2021-06-22 1,119.08 1,121.68 1,108.44 1,114.96 0.0M
2021-06-21 1,120.06 1,122.56 1,115.31 1,119.08 0.0M
2021-06-18 1,117.52 1,123.84 1,109.71 1,120.06 0.0M
2021-06-17 1,124.64 1,132.74 1,112.40 1,117.52 0.0M
2021-06-16 1,131.82 1,133.47 1,120.12 1,124.64 0.0M
2021-06-15 1,134.47 1,136.00 1,129.32 1,131.75 0.0M
2021-06-14 1,140.08 1,140.37 1,133.47 1,134.47 0.0M
2021-06-11 1,131.57 1,143.09 1,131.56 1,140.08 0.0M
2021-06-10 1,130.07 1,138.97 1,128.77 1,131.57 0.0M
2021-06-09 1,131.26 1,133.73 1,126.52 1,130.07 0.0M
2021-06-08 1,143.59 1,143.71 1,127.89 1,131.26 0.0M
2021-06-07 1,121.13 1,149.31 1,121.04 1,143.59 0.0M
2021-06-04 1,124.77 1,125.90 1,115.81 1,121.13 0.0M
2021-06-03 1,126.92 1,128.03 1,116.51 1,124.77 0.0M
2021-06-02 1,126.44 1,135.23 1,124.95 1,126.92 0.0M
2021-06-01 1,131.63 1,133.51 1,124.76 1,126.44 0.0M
2021-05-31 1,113.44 1,135.42 1,111.32 1,131.63 0.0M
2021-05-28 1,103.99 1,114.68 1,099.25 1,113.44 0.0M
2021-05-27 1,092.48 1,106.04 1,091.58 1,103.99 0.0M
2021-05-26 1,086.39 1,095.78 1,086.37 1,092.26 0.0M
2021-05-25 1,098.98 1,100.07 1,084.80 1,085.96 0.0M
2021-05-24 1,105.29 1,107.00 1,095.38 1,097.57 0.0M
2021-05-21 1,108.39 1,110.07 1,096.30 1,105.29 0.0M
2021-05-20 1,095.08 1,110.28 1,090.73 1,108.39 0.0M
2021-05-19 1,104.14 1,104.17 1,084.03 1,095.08 0.0M
2021-05-18 1,094.62 1,108.51 1,094.62 1,104.14 0.0M
2021-05-17 1,090.37 1,095.01 1,086.94 1,094.39 0.0M
2021-05-14 1,081.62 1,093.08 1,081.01 1,090.34 0.0M
2021-05-13 1,080.16 1,089.45 1,079.12 1,081.62 0.0M
2021-05-12 1,098.68 1,099.83 1,078.73 1,079.50 0.0M
2021-05-11 1,102.62 1,102.62 1,089.17 1,098.19 0.0M
2021-05-10 1,089.74 1,107.92 1,089.70 1,102.62 0.0M
2021-05-07 1,083.01 1,095.17 1,081.75 1,089.74 0.0M
2021-05-06 1,071.21 1,084.49 1,071.16 1,082.99 0.0M
2021-05-05 1,069.51 1,078.19 1,068.91 1,070.49 0.0M
2021-05-04 1,073.61 1,074.13 1,064.20 1,069.51 0.0M
2021-05-03 1,061.78 1,075.32 1,061.78 1,072.60 0.0M
2021-04-30 1,081.13 1,081.48 1,059.93 1,061.78 0.0M
2021-04-29 1,068.50 1,087.57 1,068.50 1,078.03 0.0M
2021-04-28 1,075.67 1,079.42 1,067.27 1,068.50 0.0M
2021-04-27 1,078.04 1,088.40 1,074.38 1,075.67 0.0M
2021-04-26 1,081.63 1,085.91 1,076.49 1,078.04 0.0M
2021-04-23 1,081.71 1,084.61 1,074.37 1,081.63 0.0M
2021-04-22 1,075.83 1,082.75 1,072.34 1,081.33 0.0M
2021-04-21 1,068.96 1,079.23 1,067.17 1,075.83 0.0M
2021-04-20 1,059.29 1,069.64 1,054.47 1,068.96 0.0M
2021-04-19 1,073.84 1,074.64 1,058.22 1,059.29 0.0M
2021-04-16 1,069.49 1,078.72 1,067.10 1,073.84 0.0M
2021-04-15 1,064.38 1,072.96 1,061.96 1,069.49 0.0M
2021-04-14 1,048.38 1,065.14 1,048.38 1,064.38 0.0M
2021-04-13 1,044.44 1,049.42 1,040.06 1,048.38 0.0M
2021-04-12 1,050.24 1,053.61 1,042.54 1,044.36 0.0M
2021-04-09 1,063.26 1,064.42 1,049.36 1,050.09 0.0M
2021-04-08 1,055.83 1,066.12 1,052.78 1,063.26 0.0M
2021-04-07 1,057.78 1,059.05 1,046.68 1,055.83 0.0M
2021-04-06 1,063.27 1,063.75 1,055.31 1,057.69 0.0M
2021-04-05 1,040.61 1,065.17 1,040.56 1,062.93 0.0M
2021-04-02 1,055.20 1,055.27 1,036.37 1,040.61 0.0M
2021-04-01 1,055.20 1,055.27 1,036.37 1,040.61 0.0M
2021-03-31 1,055.20 1,055.27 1,036.37 1,040.61 0.0M
2021-03-30 1,051.92 1,055.86 1,042.67 1,055.06 0.0M
2021-03-29 1,043.48 1,052.91 1,038.41 1,051.92 0.0M
2021-03-26 1,035.78 1,045.97 1,028.04 1,043.48 0.0M
2021-03-25 1,029.10 1,036.93 1,022.25 1,035.78 0.0M
2021-03-24 1,027.94 1,034.39 1,025.97 1,029.01 0.0M
2021-03-23 1,039.75 1,041.70 1,026.51 1,027.90 0.0M
2021-03-22 1,035.51 1,047.23 1,035.44 1,039.75 0.0M
2021-03-19 1,047.61 1,048.30 1,033.55 1,035.51 0.0M
2021-03-18 1,050.35 1,055.09 1,046.78 1,047.61 0.0M
2021-03-17 1,062.19 1,064.36 1,049.24 1,050.35 0.0M
2021-03-16 1,053.00 1,063.01 1,045.63 1,062.19 0.0M
2021-03-15 1,050.85 1,057.44 1,046.85 1,053.00 0.0M
2021-03-12 1,050.85 1,057.44 1,046.85 1,053.00 0.0M
2021-03-11 1,049.13 1,056.42 1,048.54 1,050.85 0.0M
2021-03-10 1,039.08 1,050.60 1,035.71 1,049.13 0.0M
2021-03-09 1,038.71 1,045.33 1,035.28 1,039.08 0.0M
2021-03-08 1,022.28 1,043.22 1,021.34 1,038.71 0.0M
2021-03-05 1,015.59 1,030.38 1,015.57 1,022.24 0.0M
2021-03-04 1,023.35 1,030.53 1,014.05 1,015.59 0.0M
2021-03-03 1,008.00 1,025.66 1,007.89 1,023.35 0.0M
2021-03-02 988.82 1,011.55 987.92 1,008.00 0.0M
2021-03-01 984.33 998.49 984.33 988.82 0.0M
2021-02-26 977.97 985.77 976.97 984.33 0.0M
2021-02-25 995.97 1,008.91 975.99 977.97 0.0M
2021-02-24 998.24 1,002.02 992.12 995.97 0.0M
2021-02-23 989.56 1,003.86 977.27 997.05 0.0M
2021-02-22 989.06 995.74 983.92 989.56 0.0M
2021-02-19 981.54 994.35 981.54 989.04 0.0M
2021-02-18 993.14 993.14 979.85 981.54 0.0M
2021-02-17 985.56 995.44 981.82 993.14 0.0M
2021-02-16 974.69 988.61 974.69 985.56 0.0M
2021-02-15 975.40 977.07 972.26 974.69 0.0M
2021-02-12 971.96 976.19 969.11 975.40 0.0M
2021-02-11 985.78 993.19 969.63 971.96 0.0M
2021-02-10 992.47 997.44 984.59 985.78 0.0M
2021-02-09 974.68 994.29 974.65 992.47 0.0M
2021-02-08 974.37 980.70 970.94 974.68 0.0M
2021-02-05 974.52 984.64 973.03 974.37 0.0M
2021-02-04 969.17 977.54 968.40 974.25 0.0M
2021-02-03 966.50 972.00 959.17 969.17 0.0M
2021-02-02 947.58 978.30 947.52 966.50 0.0M
2021-02-01 975.28 975.28 945.88 947.58 0.0M
2021-01-29 975.28 975.28 945.88 947.58 0.0M
2021-01-28 974.39 980.56 967.41 975.28 0.0M
2021-01-27 991.23 991.23 966.26 974.39 0.0M
2021-01-26 992.63 992.90 978.38 991.23 0.0M
2021-01-25 983.94 994.36 968.94 992.63 0.0M
2021-01-22 986.68 986.98 971.03 983.94 0.0M
2021-01-21 994.29 1,000.53 985.19 986.68 0.0M
2021-01-20 1,002.56 1,007.40 988.86 994.29 0.0M
2021-01-19 1,022.82 1,025.83 1,000.10 1,002.51 0.0M
2021-01-18 1,011.32 1,024.42 1,010.78 1,022.82 0.0M
2021-01-15 1,014.30 1,015.40 1,006.80 1,011.32 0.0M
2021-01-14 1,007.91 1,018.54 1,004.84 1,014.30 0.0M
2021-01-13 1,012.90 1,015.54 1,002.89 1,007.91 0.0M
2021-01-12 1,023.50 1,029.71 1,010.61 1,012.82 0.0M
2021-01-11 1,029.79 1,029.97 1,014.27 1,023.50 0.0M
2021-01-08 1,018.55 1,034.23 1,018.41 1,029.79 0.0M
2021-01-07 1,005.00 1,020.07 1,005.00 1,018.55 0.0M
2021-01-06 990.45 1,019.22 990.45 1,004.98 0.0M
2021-01-05 987.06 992.33 981.90 990.36 0.0M
2021-01-04 973.60 1,000.78 973.60 987.06 0.0M
2021-01-01 987.18 987.21 972.42 973.60 0.0M