iShares $ Floating Rate Bond UCITS ETF MXN (Acc) (FRMXNXN)

FRMXNXN
🏛️ メキシコ →
922.20
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
2025-09-26 923.65 923.90 922.10 922.20 0.0M
2025-09-25 923.00 923.60 922.20 922.20 0.0M
2025-09-24 920.00 923.60 920.00 923.60 0.1M
2025-09-23 926.00 926.00 920.00 920.00 0.0M
2025-09-22 923.20 923.40 923.00 923.40 0.1M
2025-09-19 920.50 924.30 920.50 924.12 0.0M
2025-09-18 922.11 922.70 920.30 920.30 0.0M
2025-09-17 919.50 921.80 919.50 920.98 0.0M
2025-09-15 922.40 922.40 919.70 919.70 0.0M
2025-09-12 921.50 921.50 919.00 919.20 0.1M
2025-09-11 920.80 921.00 920.80 921.00 0.0M
2025-09-10 919.00 920.30 918.00 919.81 0.0M
2025-09-09 918.00 920.30 918.00 920.30 0.0M
2025-09-08 920.00 920.00 917.56 917.56 0.0M
2025-09-05 919.60 919.80 918.00 919.31 0.2M
2025-09-04 918.00 919.80 918.00 919.80 0.0M
2025-09-03 917.15 919.40 914.00 919.20 0.0M
2025-09-02 915.62 921.87 913.00 916.02 0.0M
2025-09-01 920.38 920.38 900.00 900.00 0.0M
2025-08-29 917.23 918.30 916.70 916.70 0.0M
2025-08-28 916.00 918.49 916.00 918.38 0.0M
2025-08-27 918.10 918.10 916.00 916.00 1.2M
2025-08-26 918.30 918.30 915.50 915.50 0.0M
2025-08-25 916.50 918.60 914.70 914.70 0.0M
2025-08-22 915.00 918.00 915.00 918.00 0.0M
2025-08-21 915.00 915.00 915.00 915.00 0.0M
2025-08-20 914.15 916.79 914.15 915.00 0.0M
2025-08-19 914.00 916.80 914.00 915.61 0.2M
2025-08-18 914.00 914.00 913.00 913.40 0.0M
2025-08-15 912.51 913.10 912.51 913.10 0.0M
2025-08-14 912.76 913.50 911.81 911.90 0.1M
2025-08-13 912.00 914.00 912.00 912.92 0.1M
2025-08-12 912.00 914.00 912.00 914.00 0.0M
2025-08-11 914.30 915.30 913.89 915.00 0.0M
2025-08-08 911.20 914.30 911.20 911.20 0.1M
2025-08-07 913.00 913.50 910.20 910.20 0.1M
2025-08-06 912.72 913.25 912.72 912.72 0.0M
2025-08-05 910.61 913.00 910.61 913.00 0.0M
2025-08-04 910.00 911.28 909.40 911.28 0.7M
2025-08-01 913.50 915.99 911.66 911.66 0.0M
2025-07-31 911.80 911.89 910.50 911.89 0.0M
2025-07-30 909.00 911.97 907.50 911.97 0.0M
2025-07-29 910.70 911.59 908.80 909.65 0.0M
2025-07-28 908.80 908.80 908.80 908.80 0.0M
2025-07-25 911.58 911.58 911.20 911.20 0.0M
2025-07-24 912.06 912.06 909.50 910.44 0.1M
2025-07-23 907.00 919.00 903.46 908.00 0.0M
2025-07-22 906.00 908.00 906.00 908.00 0.0M
2025-07-21 906.03 908.00 906.03 908.00 0.0M
2025-07-18 908.00 908.00 906.00 908.00 0.0M
2025-07-17 908.00 908.00 908.00 908.00 0.0M
2025-07-16 904.91 908.00 904.05 907.90 0.0M
2025-07-15 909.92 909.92 908.00 908.00 0.1M
2025-07-14 906.13 908.00 906.13 908.00 0.0M
2025-07-11 909.00 909.00 904.36 906.00 0.3M
2025-07-10 910.29 917.00 904.00 904.00 0.0M
2025-07-09 902.94 914.87 902.94 914.87 0.0M
2025-07-08 920.35 920.35 902.76 903.60 0.0M
2025-07-07 905.00 905.55 902.50 905.40 0.2M
2025-07-04 905.00 905.00 902.42 902.42 0.0M
2025-07-03 900.99 905.57 899.00 899.00 0.0M
2025-07-02 902.90 911.49 901.00 901.00 0.0M
2025-07-01 901.28 905.67 897.03 901.28 0.0M
2025-06-30 905.81 906.01 903.73 903.73 0.1M
2025-06-27 904.60 905.19 894.00 905.19 0.1M
2025-06-26 902.00 905.00 894.00 903.14 0.0M
2025-06-25 898.00 903.70 898.00 903.40 0.0M
2025-06-24 894.00 905.50 894.00 903.00 0.1M
2025-06-23 902.10 902.60 894.00 899.40 0.1M
2025-06-20 903.26 904.86 895.03 902.50 0.1M
2025-06-18 901.34 905.45 896.50 901.00 0.0M
2025-06-17 901.27 903.95 899.43 900.60 0.2M
2025-06-16 892.00 903.00 892.00 897.80 0.1M
2025-06-13 891.00 899.91 891.00 899.91 0.1M
2025-06-12 890.00 901.25 890.00 900.50 0.0M
2025-06-11 895.00 895.00 893.00 893.00 0.0M
2025-06-10 899.50 904.05 897.00 898.49 0.1M
2025-06-09 896.26 904.59 894.10 904.59 1.9M
2025-06-06 900.00 902.20 893.20 898.50 0.3M
2025-06-05 901.00 902.20 898.23 899.00 0.0M
2025-06-04 899.54 901.50 897.50 897.50 0.0M
2025-06-03 897.55 907.45 893.50 893.50 0.7M
2025-06-02 892.80 905.00 891.60 905.00 0.7M
2025-05-30 893.88 894.10 886.00 892.80 0.8M
2025-05-29 894.00 894.00 894.00 894.00 0.9M
2025-05-28 896.00 899.00 891.00 899.00 0.9M
2025-05-27 894.57 909.34 894.57 896.00 0.9M
2025-05-23 894.00 894.80 888.80 888.80 0.9M
2025-05-22 894.53 904.55 894.50 897.50 0.9M
2025-05-21 889.93 894.37 889.93 894.37 0.9M
2025-05-20 901.53 901.53 893.50 893.50 0.0M
2025-05-19 894.00 907.67 893.73 893.76 0.0M
2025-05-16 898.97 898.98 891.39 898.98 0.2M
2025-05-15 900.14 900.14 884.00 890.00 0.0M
2025-05-14 890.00 898.34 890.00 893.00 0.0M
2025-05-13 888.28 895.00 888.28 890.00 0.0M
2025-05-12 893.99 893.99 888.28 888.28 0.0M
2025-05-09 891.30 892.37 890.28 890.28 0.1M
2025-05-08 894.00 895.00 885.00 888.00 0.0M
2025-05-07 889.27 893.72 877.43 889.16 0.1M
2025-05-06 890.00 899.03 889.40 890.00 0.2M
2025-05-05 885.00 892.00 880.03 892.00 0.0M
2025-05-02 884.00 892.00 884.00 886.92 0.0M
2025-04-30 865.51 902.00 865.51 888.78 0.4M
2025-04-29 885.65 886.45 879.00 885.63 0.0M
2025-04-28 886.00 886.00 886.00 886.00 0.1M
2025-04-24 890.00 900.95 883.61 893.59 0.2M
2025-04-23 890.00 890.00 890.00 890.00 0.0M
2025-04-22 885.70 886.00 885.70 885.70 0.1M
2025-04-21 880.92 880.92 872.51 872.51 0.5M
2025-04-16 888.00 898.90 876.90 883.88 0.1M
2025-04-15 875.00 875.00 875.00 875.00 0.0M
2025-04-14 883.50 883.51 872.51 877.25 0.0M
2025-04-11 876.19 876.19 876.19 876.19 0.1M
2025-04-10 871.00 880.00 871.00 871.00 0.1M
2025-04-09 879.35 884.00 875.00 875.00 0.2M
2025-04-08 883.30 887.71 877.18 887.71 0.1M
2025-04-04 883.50 883.50 872.39 874.03 3.6M
2025-04-03 880.05 885.00 866.00 866.00 0.1M
2025-04-02 884.98 884.98 884.98 884.98 0.0M
2025-04-01 880.73 880.73 880.73 880.73 0.3M
2025-03-31 882.90 882.90 882.90 882.90 0.1M
2025-03-27 886.00 893.01 881.77 881.77 0.2M
2025-03-26 881.00 882.30 876.00 876.00 0.0M
2025-03-25 880.83 880.84 880.83 880.83 0.1M
2025-03-24 888.00 891.00 878.00 884.00 0.2M
2025-03-21 880.50 882.00 879.48 880.49 1.3M
2025-03-20 894.94 894.97 881.74 881.74 0.0M
2025-03-19 876.00 884.00 876.00 884.00 0.0M
2025-03-18 878.52 878.52 873.69 873.69 0.1M
2025-03-14 878.10 883.00 874.00 874.50 0.3M
2025-03-13 873.00 879.00 862.00 878.40 0.1M
2025-03-12 883.00 887.00 883.00 887.00 0.0M
2025-03-11 877.50 878.35 877.50 878.35 0.1M
2025-03-10 877.70 877.70 877.70 877.70 1.5M
2025-03-06 884.76 884.76 875.00 875.00 0.0M
2025-03-05 875.82 875.82 875.82 875.82 0.2M
2025-03-04 903.00 903.00 875.50 875.50 0.0M
2025-03-03 881.00 883.00 873.42 876.30 0.1M
2025-02-28 874.57 874.57 874.57 874.57 0.3M
2025-02-27 885.16 890.01 874.47 876.00 0.3M
2025-02-26 875.36 875.36 870.00 870.00 0.0M
2025-02-25 869.80 879.00 869.40 879.00 0.1M
2025-02-24 876.42 876.42 864.04 875.00 0.1M
2025-02-20 853.34 882.00 853.34 875.00 0.0M
2025-02-19 878.00 878.00 878.00 878.00 0.0M
2025-02-18 870.93 875.28 865.28 873.00 0.0M
2025-02-17 871.50 871.50 871.50 871.50 0.0M
2025-02-13 874.01 876.00 869.74 871.50 0.0M
2025-02-12 871.50 871.50 868.50 868.50 0.0M
2025-02-11 873.00 873.00 871.04 871.16 0.1M
2025-02-10 875.00 875.00 875.00 875.00 0.0M
2025-02-07 873.73 873.73 873.73 873.73 0.1M
2025-02-06 856.03 873.97 856.03 869.49 0.2M
2025-02-05 873.00 877.36 867.99 870.41 0.0M
2025-02-04 869.00 869.03 869.00 869.03 0.1M
2025-01-31 865.00 872.00 865.00 869.33 0.0M
2025-01-30 865.00 871.10 865.00 867.49 0.0M
2025-01-29 867.78 867.78 863.00 863.00 0.0M
2025-01-28 870.01 870.01 870.01 870.01 0.0M
2025-01-27 870.01 870.01 870.00 870.01 0.0M
2025-01-24 869.15 873.25 869.15 873.25 0.0M
2025-01-23 870.00 870.00 867.75 867.75 0.0M
2025-01-22 865.70 865.70 856.01 856.01 0.0M
2025-01-21 866.64 870.01 865.51 870.00 0.0M
2025-01-20 865.50 865.50 865.50 865.50 0.0M
2025-01-17 869.00 869.00 864.41 864.58 0.1M
2025-01-16 863.51 863.51 863.51 863.51 0.0M
2025-01-15 865.00 881.10 862.00 881.10 0.0M
2025-01-14 860.00 865.30 860.00 863.00 0.1M
2025-01-13 867.19 867.19 862.00 862.00 0.1M
2025-01-10 860.99 864.20 860.99 861.84 0.0M
2025-01-09 860.50 860.50 860.50 860.50 0.0M
2025-01-08 860.00 861.25 855.80 861.25 0.0M
2025-01-07 862.00 865.00 861.00 865.00 0.0M
2025-01-06 861.43 861.43 861.43 861.43 0.0M
2025-01-03 872.99 872.99 872.99 872.99 0.0M