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
2021-12-31 87.42 87.42 85.66 85.78 0.0M
2021-12-30 85.89 86.11 85.89 85.99 0.0M
2021-12-29 86.00 86.00 85.80 85.90 0.2M
2021-12-28 86.00 86.09 85.65 85.71 0.2M
2021-12-27 85.10 85.81 85.05 85.70 0.1M
2021-12-24 85.05 85.10 85.05 85.10 0.0M
2021-12-23 85.10 85.10 84.57 84.85 0.0M
2021-12-22 83.46 84.00 83.36 84.00 0.0M
2021-12-21 82.45 83.18 82.34 83.18 0.0M
2021-12-20 82.50 82.50 81.39 81.87 0.1M
2021-12-17 83.00 83.47 82.60 83.27 0.0M
2021-12-16 84.50 84.75 83.50 83.70 0.2M
2021-12-15 82.91 84.19 82.72 84.13 0.1M
2021-12-14 83.28 83.46 82.54 82.87 0.1M
2021-12-13 84.00 84.00 83.51 83.68 0.0M
2021-12-10 84.10 84.15 83.67 84.15 0.0M
2021-12-09 83.99 84.00 83.65 83.65 0.0M
2021-12-08 83.61 84.10 83.60 84.10 0.2M
2021-12-07 83.35 83.90 83.35 83.61 0.1M
2021-12-06 83.22 83.22 81.70 82.25 0.0M
2021-12-03 83.69 84.40 80.66 80.80 0.0M
2021-12-02 81.00 82.04 80.69 82.00 0.2M
2021-12-01 82.66 83.08 81.80 81.87 0.0M
2021-11-30 83.32 83.32 81.58 81.74 0.3M
2021-11-29 84.00 84.19 82.65 83.40 0.1M
2021-11-26 85.62 85.62 82.00 82.54 6.3M
2021-11-25 84.71 87.00 83.97 87.00 0.0M
2021-11-24 83.60 83.97 83.34 83.96 0.5M
2021-11-23 83.79 83.79 83.21 83.47 0.4M
2021-11-22 84.00 84.58 83.89 83.93 0.0M
2021-11-19 83.80 84.00 83.69 83.78 0.1M
2021-11-18 83.62 83.70 83.25 83.70 0.4M
2021-11-17 83.60 83.62 83.50 83.62 0.0M
2021-11-16 83.52 83.98 83.52 83.85 0.1M
2021-11-12 84.13 84.13 82.84 83.20 0.0M
2021-11-11 82.62 82.92 82.62 82.75 0.0M
2021-11-10 83.25 83.25 82.39 82.57 0.0M
2021-11-09 83.36 83.38 83.11 83.16 0.0M
2021-11-08 83.70 83.70 83.44 83.55 0.0M
2021-11-05 83.74 83.77 83.35 83.45 0.0M
2021-11-04 82.60 83.15 82.60 82.99 0.0M
2021-11-03 82.00 82.36 82.00 82.36 0.0M
2021-11-01 81.75 81.87 81.60 81.83 0.0M
2021-10-29 81.46 81.72 81.25 81.72 0.0M
2021-10-28 80.91 81.42 80.91 81.42 0.0M
2021-10-27 81.00 81.28 80.90 80.91 0.0M
2021-10-26 81.24 81.31 80.92 81.19 0.2M
2021-10-25 80.49 81.00 80.49 80.90 0.1M
2021-10-22 80.57 80.60 80.34 80.50 0.4M
2021-10-21 80.30 80.56 80.15 80.56 0.2M
2021-10-20 80.00 80.40 80.00 80.30 0.0M
2021-10-19 79.54 79.98 79.54 79.98 0.0M
2021-10-18 79.00 79.39 79.00 79.27 0.0M
2021-10-15 79.60 79.60 78.97 79.30 0.3M
2021-10-14 77.80 78.50 77.80 78.50 0.0M
2021-10-13 77.08 77.27 76.71 77.15 0.2M
2021-10-12 77.00 77.22 76.96 77.10 0.2M
2021-10-11 77.73 78.00 77.55 77.55 0.0M
2021-10-08 78.00 78.00 77.62 77.90 3.8M
2021-10-07 77.90 78.35 77.87 78.04 3.2M
2021-10-06 76.20 76.95 76.00 76.95 3.2M
2021-10-05 76.00 77.22 76.00 77.08 3.2M
2021-10-04 76.27 76.27 75.70 75.83 3.2M
2021-10-01 76.61 77.10 75.80 77.10 6.5M
2021-09-30 77.20 77.20 76.31 76.60 0.0M
2021-09-29 77.25 77.44 77.09 77.09 1.5M
2021-09-28 78.00 78.00 76.88 77.05 0.0M
2021-09-27 78.58 78.78 78.50 78.68 0.0M
2021-09-24 78.64 78.73 78.37 78.63 2.7M
2021-09-23 79.19 79.19 78.48 78.70 0.1M
2021-09-22 77.27 77.81 77.27 77.81 0.0M
2021-09-21 77.20 77.47 76.94 77.12 0.0M
2021-09-20 77.60 77.60 76.12 76.30 0.1M
2021-09-17 90.50 90.50 78.32 78.32 0.0M
2021-09-15 78.64 79.17 78.63 79.17 2.3M
2021-09-14 78.70 78.81 78.47 78.47 0.0M
2021-09-13 78.92 78.93 78.50 78.50 0.0M
2021-09-10 79.06 80.00 78.97 80.00 0.0M
2021-09-09 79.52 79.87 79.34 79.34 0.0M
2021-09-08 80.05 80.05 79.21 79.52 0.0M
2021-09-07 79.91 79.91 79.63 79.70 0.0M
2021-09-06 81.01 81.51 80.95 80.95 0.0M
2021-09-03 79.89 79.99 79.75 79.91 0.0M
2021-09-02 80.00 80.05 79.75 79.76 5.3M
2021-09-01 79.80 79.94 79.70 79.70 0.0M
2021-08-31 79.75 79.82 79.60 79.60 0.0M
2021-08-30 79.60 79.99 79.60 79.80 0.0M
2021-08-27 79.10 79.50 79.10 79.48 2.4M
2021-08-26 79.20 79.20 78.80 78.80 0.0M
2021-08-25 79.07 79.33 78.93 79.31 3.0M
2021-08-24 78.96 79.17 78.89 78.90 0.0M
2021-08-23 78.53 79.11 78.53 78.85 0.0M
2021-08-20 77.55 78.14 77.55 78.14 0.0M
2021-08-19 77.13 77.75 76.95 77.51 0.0M
2021-08-18 78.23 78.35 77.59 77.59 0.0M
2021-08-17 78.35 78.37 77.72 77.95 0.0M
2021-08-16 78.50 78.56 78.10 78.52 0.0M
2021-08-13 78.50 78.52 78.40 78.50 0.0M
2021-08-12 78.10 78.28 77.90 78.28 0.0M
2021-08-11 78.17 78.17 77.90 78.14 0.0M
2021-08-10 77.95 78.00 77.75 77.85 0.0M
2021-08-09 77.70 77.90 77.62 77.88 0.0M
2021-08-06 77.80 77.94 77.80 77.94 0.0M
2021-08-05 77.40 77.61 77.40 77.61 0.0M
2021-08-04 77.40 77.43 77.16 77.29 0.0M
2021-08-03 77.12 77.57 76.80 77.57 0.0M
2021-08-02 77.66 77.69 77.20 77.21 0.0M
2021-07-30 77.30 77.40 77.27 77.27 0.0M
2021-07-29 77.62 77.82 77.62 77.70 0.0M
2021-07-28 77.39 77.53 77.14 77.33 0.0M
2021-07-27 77.43 77.43 76.84 76.84 0.0M
2021-07-26 77.30 77.43 77.30 77.43 0.0M
2021-07-23 76.93 77.40 76.81 77.25 0.0M
2021-07-22 76.27 76.50 76.27 76.50 0.0M
2021-07-21 76.25 76.40 76.25 76.40 0.0M
2021-07-20 74.70 76.04 74.70 76.00 0.0M
2021-07-19 75.50 75.50 74.20 74.60 0.0M
2021-07-16 76.64 76.66 75.89 75.89 0.0M
2021-07-15 76.75 76.75 76.08 76.29 0.0M
2021-07-14 77.50 77.50 76.60 76.82 0.0M
2021-07-13 76.88 76.91 76.55 76.68 0.0M
2021-07-12 76.55 76.78 76.50 76.64 0.0M
2021-07-09 76.35 76.63 76.35 76.63 0.0M
2021-07-08 76.08 76.08 75.10 75.68 0.0M
2021-07-07 77.57 77.57 76.10 76.38 0.0M
2021-07-06 76.50 76.50 75.63 76.05 0.0M
2021-07-05 76.80 79.30 76.80 77.53 0.0M
2021-07-02 75.99 76.05 75.99 76.05 0.0M
2021-07-01 75.57 75.66 75.57 75.66 0.0M
2021-06-30 75.29 75.40 75.15 75.39 0.0M
2021-06-29 75.35 75.38 75.19 75.29 0.0M
2021-06-28 74.90 75.21 74.89 75.21 0.0M
2021-06-25 74.90 75.00 74.88 74.95 0.1M
2021-06-24 74.31 74.83 74.31 74.75 0.0M
2021-06-23 74.45 74.52 74.39 74.39 0.0M
2021-06-22 74.20 74.40 74.20 74.35 0.0M
2021-06-21 73.40 74.01 73.40 73.96 0.0M
2021-06-18 73.35 73.47 73.12 73.12 0.0M
2021-06-17 73.99 74.00 73.77 73.91 0.0M
2021-06-16 74.36 74.36 73.53 74.00 0.0M
2021-06-15 74.36 74.36 74.32 74.32 0.0M
2021-06-14 74.20 74.24 74.12 74.12 0.0M
2021-06-11 74.10 74.20 74.10 74.20 0.0M
2021-06-10 74.12 74.12 73.94 73.99 0.0M
2021-06-09 74.02 74.04 73.89 73.89 0.0M
2021-06-08 73.75 73.77 73.72 73.77 0.0M
2021-06-07 73.87 73.87 73.80 73.80 0.0M
2021-06-04 73.62 73.89 73.62 73.88 0.0M
2021-06-03 73.44 73.44 72.79 73.39 0.0M
2021-06-02 73.73 73.73 73.44 73.44 0.0M
2021-06-01 74.00 74.06 73.50 73.69 0.0M
2021-05-31 73.99 73.99 73.96 73.96 0.0M
2021-05-28 73.90 73.96 73.72 73.96 0.0M
2021-05-27 73.66 73.78 73.61 73.70 0.0M
2021-05-26 73.35 73.66 73.35 73.58 0.0M
2021-05-25 73.61 73.64 73.39 73.39 0.0M
2021-05-24 73.63 73.63 73.42 73.60 0.0M
2021-05-21 73.22 73.22 72.94 73.00 0.0M
2021-05-20 72.50 73.00 72.50 72.88 0.0M
2021-05-19 72.57 72.57 71.21 71.66 0.0M
2021-05-18 72.95 73.01 72.74 72.74 0.0M
2021-05-17 73.01 73.01 72.49 72.75 0.0M
2021-05-14 72.59 73.20 72.57 73.01 0.0M
2021-05-13 71.00 72.15 71.00 72.13 0.0M
2021-05-12 72.79 72.79 71.20 71.20 0.0M
2021-05-11 72.00 72.81 71.96 72.81 0.0M
2021-05-10 74.10 74.10 73.37 73.37 0.0M
2021-05-07 73.93 74.00 73.87 73.95 0.0M
2021-05-06 73.10 73.14 72.75 73.02 0.0M
2021-05-05 73.04 73.04 72.77 72.77 0.0M
2021-05-04 73.65 73.65 72.25 72.50 0.0M
2021-05-03 73.77 73.77 73.55 73.65 0.0M
2021-04-30 73.83 73.83 73.30 73.39 0.0M
2021-04-29 73.70 73.87 73.40 73.87 0.0M
2021-04-28 73.35 73.40 73.33 73.40 0.0M
2021-04-27 73.25 73.29 73.02 73.11 0.0M
2021-04-26 74.00 74.00 73.27 73.37 0.0M
2021-04-23 72.40 73.24 72.40 73.24 0.0M
2021-04-22 72.87 72.90 72.28 72.28 0.0M
2021-04-21 72.25 72.90 72.25 72.90 0.0M
2021-04-20 72.67 72.67 72.15 72.25 0.0M
2021-04-19 73.11 73.11 72.50 72.50 0.0M
2021-04-16 73.00 73.16 73.00 73.11 0.0M
2021-04-15 72.44 72.91 72.44 72.83 0.0M
2021-04-14 72.50 72.64 72.00 72.03 0.0M
2021-04-13 72.10 72.33 72.10 72.29 0.0M
2021-04-12 72.00 72.20 72.00 72.10 0.0M
2021-04-09 71.81 71.94 71.72 71.94 0.0M
2021-04-08 71.34 71.71 71.30 71.68 0.1M
2021-04-07 71.30 71.38 71.20 71.38 0.0M
2021-04-06 71.24 71.47 71.20 71.23 0.0M
2021-04-05 70.00 71.31 70.00 71.20 0.1M
2021-03-31 69.48 69.82 69.48 69.63 0.0M
2021-03-30 69.49 69.49 69.08 69.08 0.0M
2021-03-29 69.00 69.50 68.98 69.50 0.0M
2021-03-26 68.75 68.90 68.62 68.70 0.0M
2021-03-25 67.50 67.50 67.50 67.50 0.0M
2021-03-24 68.78 68.78 68.30 68.30 0.0M
2021-03-23 68.90 68.92 68.50 68.50 0.0M
2021-03-22 68.71 68.97 68.71 68.92 0.0M
2021-03-19 68.10 68.53 68.00 68.50 0.0M
2021-03-18 68.91 69.28 68.45 68.45 0.1M
2021-03-17 69.00 69.46 68.84 69.44 0.0M
2021-03-16 69.00 69.33 69.00 69.33 1.6M
2021-03-12 68.70 68.73 68.35 68.73 0.0M
2021-03-11 68.20 69.09 68.20 68.87 0.9M
2021-03-10 68.25 68.31 67.94 68.22 1.6M
2021-03-09 67.64 68.08 67.64 68.08 0.0M
2021-03-08 67.23 67.72 67.02 67.02 0.1M
2021-03-05 66.50 67.00 65.19 67.00 0.0M
2021-03-04 67.10 67.10 65.20 65.77 0.0M
2021-03-03 67.75 67.75 66.90 67.02 0.0M
2021-03-02 67.88 68.04 67.67 67.75 0.0M
2021-03-01 67.61 68.10 67.61 68.10 0.0M
2021-02-26 67.08 67.38 66.50 67.20 0.0M
2021-02-25 68.25 68.26 66.72 66.72 0.0M
2021-02-24 67.85 68.29 67.71 68.29 0.0M
2021-02-23 67.67 67.67 66.59 66.90 0.5M
2021-02-22 68.26 68.26 67.66 67.85 0.8M
2021-02-19 68.40 68.51 68.12 68.26 1.1M
2021-02-18 67.96 68.16 67.80 68.16 1.1M
2021-02-17 68.48 68.48 68.00 68.05 0.0M
2021-02-16 70.18 70.18 68.35 68.48 0.0M
2021-02-12 66.66 68.23 66.66 68.17 0.0M
2021-02-11 68.19 68.19 67.80 67.90 0.0M
2021-02-10 67.51 68.00 67.51 68.00 0.0M
2021-02-09 68.00 68.14 67.93 68.13 0.1M
2021-02-08 67.82 67.82 67.64 67.76 0.0M
2021-02-05 67.04 67.60 67.04 67.50 2.1M
2021-02-04 66.71 67.04 66.71 67.04 0.0M
2021-02-03 66.58 66.85 66.51 66.85 0.0M
2021-02-02 65.52 66.66 65.52 66.59 1.6M
2021-01-29 65.30 65.37 64.13 64.73 3.1M
2021-01-28 65.80 66.41 65.80 66.00 0.0M
2021-01-27 65.41 66.07 64.56 64.56 0.0M
2021-01-26 66.80 66.96 66.79 66.81 0.0M
2021-01-25 66.65 66.69 65.77 66.56 0.2M
2021-01-22 66.85 66.85 66.40 66.55 0.1M
2021-01-21 66.70 66.85 66.70 66.85 0.0M
2021-01-20 66.18 66.77 66.18 66.71 0.0M
2021-01-19 65.67 65.80 65.64 65.80 0.0M
2021-01-15 65.27 65.46 65.10 65.40 0.0M
2021-01-14 66.11 66.17 66.00 66.08 0.0M
2021-01-13 65.94 66.17 65.94 66.11 0.0M
2021-01-12 65.80 65.85 65.70 65.82 0.0M
2021-01-11 65.90 66.10 65.78 65.78 0.0M
2021-01-08 65.88 66.19 65.68 65.68 0.0M
2021-01-07 65.00 66.50 64.82 65.74 0.1M
2021-01-06 64.55 64.89 64.00 64.26 0.0M
2021-01-05 64.32 64.64 64.27 64.55 0.0M
2021-01-04 64.55 64.55 63.40 63.69 0.3M