iShares S

IVVPESOISHRS
🏛️ メキシコ →
135.35
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
2025-09-26 134.66 135.64 134.66 135.35 0.0M
2025-09-25 135.17 135.17 134.15 134.56 0.0M
2025-09-24 138.45 138.45 135.15 135.37 0.1M
2025-09-23 139.00 139.00 135.43 135.74 0.2M
2025-09-22 135.92 136.62 135.85 136.52 0.0M
2025-09-19 135.47 135.95 135.32 135.92 0.0M
2025-09-18 135.14 135.65 135.13 135.26 0.2M
2025-09-17 134.82 134.89 133.81 134.69 0.1M
2025-09-15 134.80 134.98 134.75 134.81 0.1M
2025-09-12 134.13 134.51 134.08 134.22 0.1M
2025-09-11 134.50 134.50 133.38 134.33 0.3M
2025-09-10 133.00 133.52 132.85 133.06 1.0M
2025-09-09 132.49 132.69 132.16 132.51 0.0M
2025-09-08 133.99 133.99 132.10 132.35 0.2M
2025-09-05 133.04 133.04 131.47 132.05 1.3M
2025-09-04 131.99 132.28 131.33 132.28 0.1M
2025-09-03 131.99 131.99 130.52 131.05 0.8M
2025-09-02 132.99 133.00 129.50 130.42 0.6M
2025-09-01 134.15 134.15 131.60 133.36 0.0M
2025-08-29 133.00 134.26 131.20 131.52 0.0M
2025-08-28 132.00 132.40 131.71 132.36 0.1M
2025-08-27 133.98 134.00 131.48 131.90 0.0M
2025-08-26 131.02 131.49 130.87 131.36 0.3M
2025-08-25 133.50 133.50 131.06 131.12 0.0M
2025-08-22 130.46 131.70 130.23 131.51 0.2M
2025-08-21 129.75 130.00 129.33 129.55 0.5M
2025-08-20 130.22 130.22 128.84 129.96 0.4M
2025-08-19 131.50 131.50 130.08 130.30 0.1M
2025-08-18 131.75 131.75 130.74 131.08 0.1M
2025-08-15 131.17 131.36 130.96 131.17 0.1M
2025-08-14 131.40 131.49 130.79 131.31 0.8M
2025-08-13 132.35 132.35 130.86 131.28 0.5M
2025-08-12 130.10 130.85 129.57 130.85 0.6M
2025-08-11 131.80 131.80 129.06 129.42 1.0M
2025-08-08 129.00 129.79 129.00 129.57 0.0M
2025-08-07 131.00 131.00 128.09 128.30 0.5M
2025-08-06 128.30 128.88 128.06 128.88 0.0M
2025-08-05 129.00 129.00 127.70 127.91 0.3M
2025-08-04 126.40 128.31 126.40 128.18 0.0M
2025-08-01 129.00 129.00 126.00 126.40 0.5M
2025-07-31 129.90 130.10 128.47 128.47 0.0M
2025-07-30 129.27 129.39 128.38 128.56 0.5M
2025-07-29 129.63 129.78 129.00 129.00 0.0M
2025-07-28 129.40 129.65 129.10 129.30 0.0M
2025-07-25 130.98 130.98 128.94 129.40 0.1M
2025-07-24 131.18 131.18 128.85 129.00 0.1M
2025-07-23 128.05 128.65 127.92 128.61 0.0M
2025-07-22 129.01 129.01 127.23 127.88 0.0M
2025-07-21 128.02 128.29 127.50 127.55 0.0M
2025-07-18 127.82 127.82 127.21 127.21 0.0M
2025-07-17 127.16 127.63 126.93 127.60 0.3M
2025-07-16 126.73 126.88 125.80 126.84 0.3M
2025-07-15 129.00 129.00 126.37 126.44 0.4M
2025-07-14 128.00 128.00 126.22 126.84 0.2M
2025-07-11 126.34 126.82 126.34 126.53 0.1M
2025-07-10 126.67 127.22 126.63 127.00 0.1M
2025-07-09 126.58 126.73 126.03 126.61 0.2M
2025-07-08 126.00 126.18 125.72 125.93 0.7M
2025-07-07 130.00 130.00 125.41 125.79 0.3M
2025-07-04 130.00 132.01 129.32 131.00 0.0M
2025-07-03 125.70 130.00 125.70 127.00 0.0M
2025-07-02 125.11 125.85 125.11 125.78 3.0M
2025-07-01 124.94 125.41 124.87 125.16 11.7M
2025-06-30 124.79 125.31 124.75 125.31 0.0M
2025-06-27 124.29 125.04 124.00 124.31 0.0M
2025-06-26 123.00 124.08 123.00 123.83 0.1M
2025-06-25 123.31 123.33 122.81 122.81 0.0M
2025-06-24 122.58 123.21 122.58 123.04 0.0M
2025-06-23 120.00 121.66 119.30 121.42 0.2M
2025-06-20 121.20 121.20 120.29 120.43 0.0M
2025-06-19 122.20 122.20 121.00 121.00 0.0M
2025-06-18 121.15 121.39 120.94 120.94 0.2M
2025-06-17 121.75 121.75 120.62 120.76 0.3M
2025-06-16 121.97 122.16 121.62 121.75 0.1M
2025-06-13 121.28 121.62 120.76 120.77 0.3M
2025-06-12 121.27 121.94 121.27 121.67 0.2M
2025-06-11 121.90 122.24 121.30 121.39 0.0M
2025-06-10 121.49 121.86 121.38 121.75 0.2M
2025-06-09 121.13 121.39 120.93 121.39 0.1M
2025-06-06 121.19 121.29 120.71 121.12 0.1M
2025-06-05 120.40 120.98 119.35 120.02 0.1M
2025-06-04 121.15 121.15 120.24 120.57 0.3M
2025-06-03 119.65 120.49 119.65 120.35 0.0M
2025-06-02 118.87 119.59 118.50 119.59 0.2M
2025-05-30 118.51 119.23 118.00 119.23 0.1M
2025-05-29 118.93 119.17 118.66 118.95 0.0M
2025-05-28 119.57 119.57 118.50 118.83 0.1M
2025-05-27 118.00 119.13 117.80 118.89 0.2M
2025-05-26 119.00 119.35 117.01 119.35 0.0M
2025-05-23 116.00 117.50 116.00 116.85 0.0M
2025-05-22 117.31 118.23 117.31 117.63 0.0M
2025-05-21 119.30 119.44 117.60 117.60 0.0M
2025-05-20 119.40 119.59 118.86 119.32 0.1M
2025-05-19 119.00 119.85 118.86 119.50 0.1M
2025-05-16 120.00 120.00 118.84 119.83 0.0M
2025-05-15 118.48 119.10 117.95 118.92 0.2M
2025-05-14 118.04 118.58 118.04 118.50 0.3M
2025-05-13 117.50 118.66 117.50 118.47 0.1M
2025-05-12 116.66 117.50 116.60 117.02 0.1M
2025-05-09 114.31 114.31 113.54 113.88 0.3M
2025-05-08 114.64 114.96 113.41 114.31 0.7M
2025-05-07 112.94 113.00 112.42 112.57 0.3M
2025-05-06 112.50 113.15 112.42 112.80 0.4M
2025-05-05 113.33 114.14 113.11 113.80 0.2M
2025-05-02 113.90 114.37 113.46 114.30 0.3M
2025-04-30 109.96 111.20 109.96 110.82 0.1M
2025-04-29 110.95 111.48 110.81 111.38 0.0M
2025-04-28 110.92 111.12 109.83 110.31 0.0M
2025-04-25 110.56 110.91 109.84 110.49 0.8M
2025-04-24 109.09 110.06 109.09 110.05 0.3M
2025-04-23 109.28 109.49 107.63 108.43 0.0M
2025-04-22 103.43 106.67 103.43 105.83 0.1M
2025-04-21 103.69 104.24 102.69 102.95 0.0M
2025-04-16 107.43 107.43 105.00 105.00 0.2M
2025-04-15 108.87 108.90 108.06 108.24 0.0M
2025-04-14 109.00 109.69 107.44 108.69 0.4M
2025-04-11 107.05 107.63 105.16 107.44 0.6M
2025-04-10 108.65 109.00 102.60 104.32 0.4M
2025-04-09 99.25 109.78 98.81 108.89 1.3M
2025-04-08 101.79 105.20 98.00 98.17 0.7M
2025-04-07 102.65 104.01 96.97 100.77 0.9M
2025-04-04 107.99 108.24 101.79 102.72 0.3M
2025-04-03 109.60 109.60 108.23 108.24 0.1M
2025-04-02 111.69 113.71 111.69 113.44 6.7M
2025-04-01 111.88 112.38 111.20 112.09 0.0M
2025-03-31 111.60 111.98 110.07 111.98 0.0M
2025-03-28 113.44 113.44 111.52 111.59 0.7M
2025-03-27 114.50 114.50 113.44 114.12 0.1M
2025-03-26 115.30 115.30 113.89 113.90 0.1M
2025-03-25 115.16 115.61 115.10 115.26 0.0M
2025-03-24 114.50 115.18 114.50 115.14 0.1M
2025-03-21 112.19 113.00 112.09 112.78 0.5M
2025-03-20 113.50 114.08 112.59 113.09 0.4M
2025-03-19 112.38 114.05 112.38 113.83 0.2M
2025-03-18 114.79 114.79 111.35 111.48 0.3M
2025-03-14 111.23 112.50 111.23 112.44 0.1M
2025-03-13 111.20 111.20 109.90 109.98 0.9M
2025-03-12 111.77 112.17 110.94 111.65 0.5M
2025-03-11 111.84 112.00 110.38 111.76 0.2M
2025-03-10 115.14 115.14 111.82 112.00 0.3M
2025-03-07 114.13 115.01 112.93 114.78 0.1M
2025-03-06 114.68 118.36 112.75 114.30 1.2M
2025-03-05 115.20 116.50 114.21 116.30 0.0M
2025-03-04 115.61 116.36 114.00 115.09 0.0M
2025-03-03 119.82 119.82 115.61 115.74 0.2M
2025-02-28 116.00 117.48 116.00 117.48 0.0M
2025-02-27 118.79 118.82 115.59 116.93 0.3M
2025-02-26 118.61 119.36 118.06 118.54 0.3M
2025-02-25 118.99 119.55 117.62 118.50 1.0M
2025-02-24 121.50 121.50 118.93 119.14 0.2M
2025-02-21 120.85 121.24 119.50 119.70 0.4M
2025-02-20 121.73 121.73 120.83 121.30 0.0M
2025-02-19 122.85 122.85 121.38 121.97 0.2M
2025-02-18 123.69 123.69 121.19 121.43 1.1M
2025-02-17 123.67 127.38 123.67 123.90 0.0M
2025-02-14 121.12 121.52 121.12 121.48 0.0M
2025-02-13 120.01 121.28 120.01 121.22 0.5M
2025-02-12 120.00 120.19 118.00 119.89 0.2M
2025-02-11 120.09 120.38 119.80 120.30 0.8M
2025-02-10 120.00 120.31 119.99 120.11 0.2M
2025-02-07 122.58 122.58 119.40 120.00 0.1M
2025-02-06 120.27 121.99 119.96 120.18 0.0M
2025-02-05 120.00 120.00 119.00 119.88 0.1M
2025-02-04 120.90 120.90 118.68 119.57 1.0M
2025-01-31 120.76 121.02 119.96 120.15 0.0M
2025-01-30 119.92 120.22 119.44 120.22 0.0M
2025-01-29 119.92 119.92 118.77 119.50 0.0M
2025-01-28 119.99 120.10 118.65 120.06 0.6M
2025-01-27 120.43 120.43 118.17 118.65 0.2M
2025-01-24 120.78 120.91 120.26 120.43 0.1M
2025-01-23 120.09 120.60 119.94 120.50 0.2M
2025-01-22 120.21 120.47 120.09 120.29 0.2M
2025-01-21 119.00 121.00 118.75 119.47 0.4M
2025-01-20 120.00 120.00 117.20 118.75 0.0M
2025-01-17 118.24 118.75 118.19 118.58 0.0M
2025-01-16 117.20 117.73 117.14 117.48 0.2M
2025-01-15 117.03 117.53 116.75 117.50 0.2M
2025-01-14 116.38 117.30 114.70 114.88 0.1M
2025-01-13 114.70 115.07 114.00 115.00 0.1M
2025-01-10 118.88 118.88 114.60 114.95 0.4M
2025-01-09 118.81 121.15 118.00 120.00 0.0M
2025-01-08 117.37 117.37 115.94 116.24 0.0M
2025-01-07 119.99 119.99 116.02 116.02 0.1M
2025-01-06 118.50 118.54 117.65 117.71 1.0M
2025-01-03 116.31 117.33 116.31 117.05 2.5M
2025-01-02 118.00 118.00 114.78 115.35 0.0M