FTSE BIVA Real Time Price Index (FTFTBIVA)

FTFTBIVA
🏛️ メキシコ →
1,244.68
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 1,099.34 1,103.46 1,095.94 1,101.26 0.0M
2021-12-30 1,090.70 1,100.96 1,090.70 1,099.34 0.0M
2021-12-29 1,100.36 1,106.33 1,089.03 1,090.70 0.0M
2021-12-28 1,100.43 1,107.96 1,097.75 1,100.36 0.0M
2021-12-27 1,092.09 1,101.52 1,085.99 1,100.43 0.0M
2021-12-24 1,087.97 1,093.15 1,085.89 1,092.09 0.0M
2021-12-23 1,082.79 1,093.54 1,081.97 1,087.97 0.0M
2021-12-22 1,076.02 1,083.83 1,073.38 1,082.79 0.0M
2021-12-21 1,066.83 1,078.03 1,066.06 1,076.02 0.0M
2021-12-20 1,082.02 1,082.02 1,059.81 1,066.83 0.0M
2021-12-17 1,060.95 1,084.15 1,057.56 1,082.02 0.0M
2021-12-16 1,056.42 1,071.47 1,054.94 1,060.95 0.0M
2021-12-15 1,057.85 1,059.37 1,047.09 1,056.42 0.0M
2021-12-14 1,040.09 1,062.44 1,037.24 1,057.85 0.0M
2021-12-13 1,057.49 1,057.62 1,038.65 1,040.09 0.0M
2021-12-10 1,057.60 1,058.53 1,051.93 1,057.49 0.0M
2021-12-09 1,052.87 1,059.12 1,047.67 1,057.60 0.0M
2021-12-08 1,050.49 1,054.58 1,046.60 1,052.87 0.0M
2021-12-07 1,044.10 1,052.79 1,042.10 1,050.49 0.0M
2021-12-06 1,043.69 1,048.93 1,040.81 1,044.10 0.0M
2021-12-03 1,050.30 1,060.46 1,042.38 1,043.69 0.0M
2021-12-02 1,031.06 1,050.88 1,028.80 1,050.30 0.0M
2021-12-01 1,024.54 1,046.21 1,024.54 1,031.06 0.0M
2021-11-30 1,024.58 1,027.32 1,012.03 1,024.54 0.0M
2021-11-29 1,019.39 1,026.11 1,014.68 1,024.58 0.0M
2021-11-26 1,043.27 1,043.27 1,010.31 1,019.39 0.0M
2021-11-25 1,047.70 1,048.52 1,042.37 1,043.27 0.0M
2021-11-24 1,052.67 1,055.14 1,042.58 1,047.70 0.0M
2021-11-23 1,040.34 1,054.06 1,038.78 1,052.67 0.0M
2021-11-22 1,048.20 1,050.72 1,038.12 1,040.34 0.0M
2021-11-19 1,049.34 1,050.00 1,043.04 1,048.20 0.0M
2021-11-18 1,053.29 1,057.20 1,043.24 1,049.34 0.0M
2021-11-17 1,055.43 1,056.31 1,045.12 1,053.29 0.0M
2021-11-16 1,060.68 1,064.10 1,052.17 1,055.43 0.0M
2021-11-15 1,066.01 1,070.95 1,058.79 1,060.68 0.0M
2021-11-12 1,066.01 1,070.95 1,058.79 1,060.68 0.0M
2021-11-11 1,066.24 1,068.52 1,061.14 1,066.01 0.0M
2021-11-10 1,075.11 1,076.16 1,063.87 1,066.24 0.0M
2021-11-09 1,076.96 1,078.94 1,068.18 1,075.11 0.0M
2021-11-08 1,072.82 1,084.38 1,071.52 1,076.96 0.0M
2021-11-05 1,069.89 1,077.69 1,067.96 1,072.82 0.0M
2021-11-04 1,069.54 1,071.87 1,058.65 1,069.89 0.0M
2021-11-03 1,064.20 1,071.43 1,061.53 1,069.54 0.0M
2021-11-02 1,057.59 1,069.26 1,057.59 1,064.20 0.0M
2021-11-01 1,057.59 1,069.26 1,057.59 1,064.20 0.0M
2021-10-29 1,054.72 1,060.93 1,050.01 1,057.59 0.0M
2021-10-28 1,063.76 1,065.95 1,053.54 1,054.72 0.0M
2021-10-27 1,074.08 1,074.09 1,062.40 1,063.76 0.0M
2021-10-26 1,066.66 1,074.93 1,066.66 1,074.08 0.0M
2021-10-25 1,067.95 1,072.99 1,063.42 1,066.66 0.0M
2021-10-22 1,071.19 1,075.78 1,064.65 1,067.95 0.0M
2021-10-21 1,077.49 1,077.82 1,061.85 1,071.19 0.0M
2021-10-20 1,079.50 1,085.38 1,076.16 1,077.49 0.0M
2021-10-19 1,085.56 1,086.66 1,076.36 1,079.50 0.0M
2021-10-18 1,087.46 1,090.39 1,082.31 1,085.56 0.0M
2021-10-15 1,073.92 1,088.53 1,073.92 1,087.46 0.0M
2021-10-14 1,067.62 1,077.10 1,067.62 1,073.92 0.0M
2021-10-13 1,067.71 1,071.17 1,061.61 1,067.62 0.0M
2021-10-12 1,064.75 1,073.24 1,064.68 1,067.71 0.0M
2021-10-11 1,055.53 1,067.99 1,055.09 1,064.75 0.0M
2021-10-08 1,049.82 1,060.47 1,049.57 1,055.53 0.0M
2021-10-07 1,052.41 1,062.06 1,049.10 1,049.82 0.0M
2021-10-06 1,054.09 1,054.09 1,043.36 1,052.41 0.0M
2021-10-05 1,050.19 1,054.44 1,048.94 1,054.09 0.0M
2021-10-04 1,054.32 1,061.05 1,047.88 1,050.19 0.0M
2021-10-01 1,061.12 1,061.15 1,050.28 1,054.32 0.0M
2021-09-30 1,054.40 1,061.59 1,051.71 1,061.12 0.0M
2021-09-29 1,050.03 1,058.88 1,047.01 1,054.40 0.0M
2021-09-28 1,063.82 1,064.24 1,049.13 1,050.03 0.0M
2021-09-27 1,053.49 1,065.50 1,052.32 1,063.82 0.0M
2021-09-24 1,061.63 1,061.65 1,052.02 1,053.49 0.0M
2021-09-23 1,058.88 1,063.97 1,057.94 1,061.63 0.0M
2021-09-22 1,048.06 1,064.48 1,048.06 1,058.88 0.0M
2021-09-21 1,042.31 1,050.46 1,040.88 1,048.06 0.0M
2021-09-20 1,057.66 1,057.66 1,039.43 1,042.31 0.0M
2021-09-17 1,075.46 1,075.66 1,056.90 1,057.66 0.0M
2021-09-16 1,067.82 1,076.62 1,066.92 1,075.46 0.0M
2021-09-15 1,067.82 1,076.62 1,066.92 1,075.46 0.0M
2021-09-14 1,061.08 1,070.44 1,056.78 1,067.82 0.0M
2021-09-13 1,060.68 1,071.74 1,059.86 1,061.08 0.0M
2021-09-10 1,057.97 1,066.05 1,057.97 1,060.68 0.0M
2021-09-09 1,059.59 1,060.37 1,053.90 1,057.97 0.0M
2021-09-08 1,069.42 1,069.42 1,057.81 1,059.59 0.0M
2021-09-07 1,075.84 1,076.01 1,066.16 1,069.42 0.0M
2021-09-06 1,066.46 1,077.66 1,065.13 1,075.84 0.0M
2021-09-03 1,072.01 1,074.93 1,064.49 1,066.46 0.0M
2021-09-02 1,074.71 1,075.71 1,068.82 1,072.01 0.0M
2021-09-01 1,097.50 1,098.77 1,072.93 1,074.71 0.0M
2021-08-31 1,082.50 1,099.00 1,082.50 1,097.50 0.0M
2021-08-30 1,078.26 1,083.88 1,072.02 1,082.50 0.0M
2021-08-27 1,075.63 1,079.70 1,073.40 1,078.26 0.0M
2021-08-26 1,075.72 1,077.39 1,067.23 1,075.63 0.0M
2021-08-25 1,068.54 1,076.57 1,067.71 1,075.72 0.0M
2021-08-24 1,070.55 1,076.33 1,066.56 1,068.54 0.0M
2021-08-23 1,058.02 1,073.67 1,058.02 1,070.55 0.0M
2021-08-20 1,051.51 1,061.56 1,049.41 1,058.02 0.0M
2021-08-19 1,068.96 1,068.97 1,044.49 1,051.51 0.0M
2021-08-18 1,060.89 1,070.85 1,056.28 1,068.96 0.0M
2021-08-17 1,056.02 1,062.09 1,051.92 1,060.89 0.0M
2021-08-16 1,057.86 1,060.49 1,049.07 1,056.02 0.0M
2021-08-13 1,049.06 1,058.82 1,048.31 1,057.86 0.0M
2021-08-12 1,054.01 1,054.02 1,048.02 1,049.06 0.0M
2021-08-11 1,050.15 1,055.83 1,049.00 1,054.01 0.0M
2021-08-10 1,045.36 1,052.77 1,043.34 1,050.15 0.0M
2021-08-09 1,049.26 1,050.03 1,043.09 1,045.36 0.0M
2021-08-06 1,049.87 1,055.10 1,047.44 1,049.26 0.0M
2021-08-05 1,050.99 1,056.18 1,047.10 1,049.87 0.0M
2021-08-04 1,059.84 1,059.84 1,046.56 1,050.99 0.0M
2021-08-03 1,044.09 1,060.96 1,040.03 1,059.84 0.0M
2021-08-02 1,044.02 1,052.82 1,042.13 1,044.09 0.0M
2021-07-30 1,058.80 1,058.82 1,042.28 1,044.02 0.0M
2021-07-29 1,052.39 1,063.08 1,051.35 1,058.80 0.0M
2021-07-28 1,044.33 1,052.87 1,043.30 1,052.39 0.0M
2021-07-27 1,043.61 1,046.94 1,038.03 1,044.33 0.0M
2021-07-26 1,030.62 1,048.25 1,030.62 1,043.61 0.0M
2021-07-23 1,030.27 1,033.31 1,026.58 1,030.62 0.0M
2021-07-22 1,026.18 1,032.24 1,022.66 1,030.27 0.0M
2021-07-21 1,010.64 1,027.56 1,010.60 1,026.18 0.0M
2021-07-20 1,007.34 1,015.87 1,007.34 1,010.64 0.0M
2021-07-19 1,029.04 1,029.04 996.92 1,007.34 0.0M
2021-07-16 1,030.90 1,030.94 1,020.93 1,029.04 0.0M
2021-07-15 1,014.77 1,033.84 1,014.77 1,030.90 0.0M
2021-07-14 1,009.66 1,016.72 1,008.95 1,014.77 0.0M
2021-07-13 1,019.32 1,021.63 1,005.58 1,009.66 0.0M
2021-07-12 1,018.75 1,021.12 1,013.74 1,019.32 0.0M
2021-07-09 1,014.03 1,023.18 1,012.91 1,018.75 0.0M
2021-07-08 1,023.81 1,023.81 1,009.73 1,014.03 0.0M
2021-07-07 1,023.46 1,026.68 1,016.95 1,023.81 0.0M
2021-07-06 1,033.77 1,034.71 1,015.46 1,023.46 0.0M
2021-07-05 1,027.10 1,035.25 1,026.87 1,033.77 0.0M
2021-07-02 1,029.96 1,030.21 1,025.57 1,027.10 0.0M
2021-07-01 1,028.37 1,033.40 1,024.89 1,029.96 0.0M
2021-06-30 1,029.94 1,031.67 1,022.68 1,028.37 0.0M
2021-06-29 1,029.93 1,031.85 1,026.28 1,029.94 0.0M
2021-06-28 1,033.85 1,036.61 1,024.06 1,029.93 0.0M
2021-06-25 1,034.41 1,037.16 1,031.68 1,033.85 0.0M
2021-06-24 1,027.37 1,036.93 1,024.08 1,034.41 0.0M
2021-06-23 1,027.53 1,034.55 1,025.58 1,027.37 0.0M
2021-06-22 1,031.34 1,033.73 1,021.53 1,027.53 0.0M
2021-06-21 1,032.24 1,034.54 1,027.86 1,031.34 0.0M
2021-06-18 1,029.89 1,035.72 1,022.69 1,032.24 0.0M
2021-06-17 1,036.46 1,043.92 1,025.17 1,029.89 0.0M
2021-06-16 1,043.08 1,044.60 1,032.29 1,036.46 0.0M
2021-06-15 1,045.59 1,046.99 1,040.84 1,043.08 0.0M
2021-06-14 1,050.76 1,051.03 1,044.67 1,045.59 0.0M
2021-06-11 1,042.91 1,053.54 1,042.91 1,050.76 0.0M
2021-06-10 1,041.53 1,049.74 1,040.33 1,042.91 0.0M
2021-06-09 1,042.63 1,044.91 1,038.26 1,041.53 0.0M
2021-06-08 1,053.99 1,054.10 1,039.52 1,042.63 0.0M
2021-06-07 1,033.29 1,059.26 1,033.21 1,053.99 0.0M
2021-06-04 1,036.65 1,037.68 1,028.39 1,033.29 0.0M
2021-06-03 1,038.63 1,039.65 1,029.03 1,036.65 0.0M
2021-06-02 1,038.18 1,046.29 1,036.81 1,038.63 0.0M
2021-06-01 1,042.97 1,044.70 1,036.64 1,038.18 0.0M
2021-05-31 1,026.21 1,046.46 1,024.25 1,042.97 0.0M
2021-05-28 1,017.50 1,027.35 1,013.13 1,026.21 0.0M
2021-05-27 1,006.89 1,019.39 1,006.06 1,017.50 0.0M
2021-05-26 1,001.48 1,010.13 1,001.46 1,006.89 0.0M
2021-05-25 1,013.49 1,014.49 1,000.41 1,001.48 0.0M
2021-05-24 1,020.62 1,022.20 1,011.47 1,013.49 0.0M
2021-05-21 1,023.48 1,025.04 1,012.32 1,020.62 0.0M
2021-05-20 1,011.19 1,025.22 1,007.18 1,023.48 0.0M
2021-05-19 1,019.56 1,019.58 1,000.99 1,011.19 0.0M
2021-05-18 1,010.77 1,023.59 1,010.77 1,019.56 0.0M
2021-05-17 1,007.05 1,011.34 1,003.89 1,010.77 0.0M
2021-05-14 999.01 1,009.59 998.44 1,007.05 0.0M
2021-05-13 997.66 1,006.23 996.70 999.01 0.0M
2021-05-12 1,015.39 1,016.45 996.95 997.66 0.0M
2021-05-11 1,019.48 1,019.48 1,007.04 1,015.39 0.0M
2021-05-10 1,007.57 1,024.38 1,007.54 1,019.48 0.0M
2021-05-07 1,001.35 1,012.59 1,000.19 1,007.57 0.0M
2021-05-06 990.46 1,002.74 990.42 1,001.35 0.0M
2021-05-05 989.55 997.58 989.00 990.46 0.0M
2021-05-04 993.35 993.83 984.64 989.55 0.0M
2021-05-03 983.32 995.87 983.32 993.35 0.0M
2021-04-30 1,001.25 1,001.57 981.61 983.32 0.0M
2021-04-29 992.40 1,010.11 992.40 1,001.25 0.0M
2021-04-28 999.06 1,002.54 991.26 992.40 0.0M
2021-04-27 1,001.26 1,010.89 997.86 999.06 0.0M
2021-04-26 1,004.60 1,008.56 999.82 1,001.26 0.0M
2021-04-23 1,004.67 1,007.36 997.85 1,004.60 0.0M
2021-04-22 999.56 1,005.99 996.32 1,004.67 0.0M
2021-04-21 993.18 1,002.73 991.52 999.56 0.0M
2021-04-20 984.19 993.81 979.71 993.18 0.0M
2021-04-19 997.71 998.45 983.20 984.19 0.0M
2021-04-16 993.67 1,002.25 991.45 997.71 0.0M
2021-04-15 988.92 996.89 986.68 993.67 0.0M
2021-04-14 974.06 989.63 974.06 988.92 0.0M
2021-04-13 970.40 975.02 966.32 974.06 0.0M
2021-04-12 975.86 979.00 968.71 970.40 0.0M
2021-04-09 988.10 989.18 975.18 975.86 0.0M
2021-04-08 981.20 990.76 978.37 988.10 0.0M
2021-04-07 983.00 984.19 972.70 981.20 0.0M
2021-04-06 988.20 988.63 980.80 983.00 0.0M
2021-04-05 967.45 990.28 967.40 988.20 0.0M
2021-04-02 981.01 981.08 963.50 967.45 0.0M
2021-04-01 981.01 981.08 963.50 967.45 0.0M
2021-03-31 981.01 981.08 963.50 967.45 0.0M
2021-03-30 978.08 981.75 969.49 981.01 0.0M
2021-03-29 970.24 979.00 965.53 978.08 0.0M
2021-03-26 963.08 972.55 955.89 970.24 0.0M
2021-03-25 956.87 964.15 950.50 963.08 0.0M
2021-03-24 955.87 961.87 954.05 956.87 0.0M
2021-03-23 966.90 968.71 954.58 955.87 0.0M
2021-03-22 962.95 973.85 962.89 966.90 0.0M
2021-03-19 974.21 974.85 961.13 962.95 0.0M
2021-03-18 976.75 981.17 973.43 974.21 0.0M
2021-03-17 987.76 989.78 975.72 976.75 0.0M
2021-03-16 979.22 988.53 972.36 987.76 0.0M
2021-03-15 977.22 983.35 973.50 979.22 0.0M
2021-03-12 977.22 983.35 973.50 979.22 0.0M
2021-03-11 975.62 982.40 975.07 977.22 0.0M
2021-03-10 966.27 976.99 963.14 975.62 0.0M
2021-03-09 965.93 972.08 962.74 966.27 0.0M
2021-03-08 950.65 970.13 949.78 965.93 0.0M
2021-03-05 944.47 958.22 944.45 950.65 0.0M
2021-03-04 951.69 958.36 943.03 944.47 0.0M
2021-03-03 937.41 953.84 937.31 951.69 0.0M
2021-03-02 919.57 940.71 918.73 937.41 0.0M
2021-03-01 915.40 928.57 915.40 919.57 0.0M
2021-02-26 909.48 916.73 908.56 915.40 0.0M
2021-02-25 926.22 938.25 907.64 909.48 0.0M
2021-02-24 928.33 931.84 922.65 926.22 0.0M
2021-02-23 921.35 934.66 909.91 928.33 0.0M
2021-02-22 920.89 927.11 916.10 921.35 0.0M
2021-02-19 913.91 925.84 913.91 920.89 0.0M
2021-02-18 924.72 924.72 912.34 913.91 0.0M
2021-02-17 917.65 926.85 914.17 924.72 0.0M
2021-02-16 907.54 920.49 907.54 917.65 0.0M
2021-02-15 908.19 909.75 905.27 907.54 0.0M
2021-02-12 904.99 908.93 902.34 908.19 0.0M
2021-02-11 917.86 924.76 902.82 904.99 0.0M
2021-02-10 924.09 928.72 916.76 917.86 0.0M
2021-02-09 907.52 925.78 907.49 924.09 0.0M
2021-02-08 907.23 913.13 904.04 907.52 0.0M
2021-02-05 907.37 916.80 905.99 907.23 0.0M
2021-02-04 902.64 910.44 901.93 907.37 0.0M
2021-02-03 900.16 905.28 893.33 902.64 0.0M
2021-02-02 882.54 911.15 882.49 900.16 0.0M
2021-02-01 908.34 908.34 880.96 882.54 0.0M
2021-01-29 908.34 908.34 880.96 882.54 0.0M
2021-01-28 907.51 913.25 901.01 908.34 0.0M
2021-01-27 923.20 923.20 899.93 907.51 0.0M
2021-01-26 924.50 924.75 911.22 923.20 0.0M
2021-01-25 916.40 926.10 902.43 924.50 0.0M
2021-01-22 918.96 919.23 904.38 916.40 0.0M
2021-01-21 926.04 931.85 917.56 918.96 0.0M
2021-01-20 933.74 938.25 920.98 926.04 0.0M
2021-01-19 952.65 955.46 931.50 933.74 0.0M
2021-01-18 941.94 954.14 941.44 952.65 0.0M
2021-01-15 944.72 945.75 937.74 941.94 0.0M
2021-01-14 938.77 948.67 935.91 944.72 0.0M
2021-01-13 943.42 945.88 934.10 938.77 0.0M
2021-01-12 953.36 959.15 941.35 943.42 0.0M
2021-01-11 959.22 959.39 944.76 953.36 0.0M
2021-01-08 948.76 963.36 948.62 959.22 0.0M
2021-01-07 936.14 950.17 936.14 948.76 0.0M
2021-01-06 922.60 949.40 922.60 936.14 0.0M
2021-01-05 919.52 924.43 914.72 922.60 0.0M
2021-01-04 906.98 932.31 906.98 919.52 0.0M
2021-01-01 919.64 919.66 905.89 906.98 0.0M