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
2022-12-30 70.57 70.57 70.54 70.54 0.0M
2022-12-29 70.99 71.10 70.99 71.10 0.4M
2022-12-28 70.97 70.97 69.55 69.75 0.1M
2022-12-27 71.00 71.00 70.70 70.97 0.0M
2022-12-23 70.46 70.78 70.46 70.62 0.2M
2022-12-22 71.50 71.50 69.43 70.26 0.0M
2022-12-21 70.73 70.84 70.73 70.84 0.0M
2022-12-20 70.16 70.48 70.16 70.45 0.0M
2022-12-19 70.80 70.80 70.00 70.00 0.0M
2022-12-16 71.11 71.11 70.45 70.93 0.6M
2022-12-15 72.49 72.49 71.40 71.60 0.1M
2022-12-14 73.20 74.52 73.20 73.52 2.1M
2022-12-13 72.46 75.12 72.46 73.55 0.4M
2022-12-09 72.67 73.04 72.37 72.46 0.2M
2022-12-08 72.58 72.89 72.58 72.79 0.0M
2022-12-07 72.60 72.64 72.11 72.26 0.0M
2022-12-06 73.30 73.30 72.71 72.71 0.0M
2022-12-05 74.29 74.29 73.47 73.47 0.1M
2022-12-02 74.29 74.84 74.20 74.55 0.3M
2022-12-01 75.58 75.58 75.06 75.49 0.0M
2022-11-30 73.07 73.90 73.04 73.90 0.3M
2022-11-29 73.43 73.43 72.98 73.22 0.0M
2022-11-28 73.64 73.64 73.59 73.59 0.1M
2022-11-25 74.54 76.00 74.40 74.62 1.0M
2022-11-24 74.00 74.00 74.00 74.00 0.0M
2022-11-23 74.14 74.50 74.14 74.50 0.0M
2022-11-22 73.00 73.92 73.00 73.87 0.5M
2022-11-18 73.09 73.30 72.16 73.07 0.4M
2022-11-17 72.31 72.97 72.29 72.55 0.4M
2022-11-16 73.24 73.35 73.04 73.16 0.0M
2022-11-15 73.32 74.20 72.80 73.64 0.0M
2022-11-14 73.58 73.81 73.32 73.32 0.1M
2022-11-11 73.32 73.68 72.82 73.68 0.0M
2022-11-10 71.97 72.71 71.81 72.71 0.2M
2022-11-09 70.03 70.30 69.05 69.05 0.8M
2022-11-08 70.60 71.09 70.60 70.73 0.0M
2022-11-07 69.70 70.28 69.50 70.10 0.0M
2022-11-04 69.04 69.53 68.56 68.69 0.0M
2022-11-03 68.76 68.96 68.57 68.79 0.2M
2022-11-01 72.02 72.02 71.15 71.32 0.3M
2022-10-31 71.61 71.86 71.61 71.75 0.0M
2022-10-28 70.89 71.92 70.89 71.92 0.0M
2022-10-27 71.21 71.21 70.71 70.71 0.0M
2022-10-26 70.70 71.60 70.70 70.93 0.0M
2022-10-25 70.85 71.29 70.85 71.28 0.5M
2022-10-24 69.73 70.35 69.36 70.22 0.3M
2022-10-21 68.19 69.39 68.19 69.39 0.4M
2022-10-20 68.87 68.87 67.56 67.57 0.7M
2022-10-19 69.00 69.00 67.86 68.10 0.5M
2022-10-18 68.64 69.00 68.30 69.00 0.1M
2022-10-17 67.40 68.36 67.40 67.93 0.4M
2022-10-14 67.80 67.80 66.33 66.42 0.0M
2022-10-13 65.45 67.59 65.42 67.51 0.8M
2022-10-12 66.41 66.41 63.50 65.49 0.2M
2022-10-11 66.19 67.50 65.95 66.95 0.4M
2022-10-10 67.03 67.03 66.64 66.70 0.4M
2022-10-07 67.61 68.91 67.03 67.03 0.2M
2022-10-06 69.40 69.43 69.34 69.34 1.8M
2022-10-05 68.29 70.00 68.29 70.00 5.8M
2022-10-04 67.86 69.73 67.86 69.69 0.0M
2022-10-03 67.52 68.05 67.39 67.86 0.4M
2022-09-30 67.30 67.30 66.30 66.36 0.2M
2022-09-29 67.32 67.32 66.52 67.08 0.0M
2022-09-28 68.00 68.20 68.00 68.19 0.0M
2022-09-27 67.76 67.80 66.86 66.88 0.0M
2022-09-26 68.05 68.05 67.08 67.42 0.3M
2022-09-23 68.21 68.21 67.27 68.07 0.3M
2022-09-22 69.46 69.70 69.05 69.54 0.0M
2022-09-21 71.32 71.33 69.93 69.93 0.0M
2022-09-20 71.12 71.24 70.77 71.08 0.0M
2022-09-19 71.35 71.68 71.09 71.64 0.1M
2022-09-15 72.19 72.45 71.72 71.72 0.0M
2022-09-14 72.37 72.54 72.21 72.28 0.0M
2022-09-13 73.20 73.20 72.16 72.19 0.1M
2022-09-12 75.06 75.36 75.00 75.30 0.0M
2022-09-09 74.32 74.65 74.28 74.64 1.5M
2022-09-08 72.94 73.32 72.74 73.32 0.0M
2022-09-07 71.98 73.05 71.98 72.89 0.4M
2022-09-06 72.17 72.22 72.17 72.19 0.0M
2022-09-02 73.58 73.58 72.17 72.17 0.0M
2022-09-01 71.81 72.26 71.63 72.26 0.0M
2022-08-31 73.08 73.08 72.58 72.71 0.0M
2022-08-30 73.82 73.82 72.78 72.78 0.0M
2022-08-29 73.86 74.20 73.77 73.96 0.0M
2022-08-26 75.05 75.05 74.72 74.72 0.0M
2022-08-25 75.50 76.28 75.50 76.28 0.0M
2022-08-24 75.30 75.81 75.30 75.53 0.0M
2022-08-23 75.66 75.82 75.35 75.39 0.0M
2022-08-22 77.10 77.10 75.59 75.59 0.1M
2022-08-19 78.00 78.00 77.11 77.13 0.0M
2022-08-18 77.85 78.00 77.75 78.00 0.0M
2022-08-17 78.00 78.19 77.80 77.88 1.1M
2022-08-16 78.17 78.55 77.94 78.42 0.0M
2022-08-15 77.59 78.25 77.59 78.25 0.0M
2022-08-12 77.00 78.00 76.98 77.59 0.1M
2022-08-11 76.62 77.40 76.49 76.49 1.6M
2022-08-10 76.15 76.50 76.15 76.40 0.1M
2022-08-09 75.25 75.25 74.89 75.08 0.0M
2022-08-08 75.49 76.15 75.25 75.25 0.0M
2022-08-05 75.14 75.50 75.08 75.39 0.0M
2022-08-04 75.57 75.57 75.30 75.50 0.1M
2022-08-03 74.99 75.76 74.99 75.76 0.1M
2022-08-02 74.26 74.85 74.26 74.54 0.2M
2022-08-01 74.60 75.30 74.43 74.85 0.4M
2022-07-29 74.88 75.23 74.55 75.23 0.7M
2022-07-28 72.75 74.00 72.70 73.78 0.5M
2022-07-27 71.30 73.00 71.30 73.00 0.7M
2022-07-26 71.48 71.48 71.08 71.10 1.2M
2022-07-25 71.86 72.07 71.53 71.65 0.6M
2022-07-22 72.40 72.40 72.00 72.07 0.0M
2022-07-21 71.70 72.40 71.70 72.36 0.6M
2022-07-20 71.35 72.00 71.22 71.94 0.1M
2022-07-19 70.12 71.27 70.12 71.27 0.1M
2022-07-18 70.00 70.61 69.91 69.91 0.0M
2022-07-15 68.63 69.95 68.63 69.95 0.4M
2022-07-14 68.00 68.46 67.38 68.46 0.0M
2022-07-13 68.49 69.27 68.15 68.97 0.0M
2022-07-12 72.00 74.00 69.02 69.02 0.7M
2022-07-11 70.40 70.40 69.55 69.64 1.8M
2022-07-08 70.87 70.87 70.38 70.80 0.0M
2022-07-07 70.18 70.55 70.18 70.52 0.1M
2022-07-06 69.85 69.91 68.92 69.91 0.5M
2022-07-05 67.94 69.06 67.77 69.06 4.2M
2022-07-04 69.00 69.00 68.99 68.99 0.0M
2022-07-01 68.41 69.16 68.05 69.16 0.0M
2022-06-30 68.86 68.90 67.55 68.41 0.0M
2022-06-29 69.05 69.05 68.55 68.86 0.0M
2022-06-28 70.47 70.47 68.96 68.99 0.2M
2022-06-27 70.31 70.88 70.24 70.37 1.9M
2022-06-24 69.28 70.45 69.28 70.45 0.0M
2022-06-23 68.04 68.50 67.55 68.50 0.0M
2022-06-22 67.80 68.35 67.25 67.90 1.4M
2022-06-21 67.60 68.00 67.55 67.84 2.6M
2022-06-20 67.00 67.00 66.66 66.66 0.0M
2022-06-17 66.48 67.00 65.56 66.47 0.7M
2022-06-16 68.00 68.00 65.52 65.81 1.6M
2022-06-15 67.80 68.50 67.13 68.38 1.4M
2022-06-14 67.31 67.85 66.79 66.79 1.0M
2022-06-13 70.00 70.00 67.05 67.20 1.5M
2022-06-10 72.00 72.00 70.28 70.63 0.8M
2022-06-09 74.79 74.79 72.83 72.83 0.0M
2022-06-08 75.00 75.00 74.17 74.17 0.0M
2022-06-07 73.90 74.98 73.80 74.98 0.0M
2022-06-06 74.94 74.94 74.04 74.04 0.0M
2022-06-03 74.22 74.35 73.87 73.89 1.2M
2022-06-02 73.59 75.10 73.59 75.01 0.0M
2022-06-01 75.07 75.12 73.74 74.61 0.3M
2022-05-31 75.00 75.26 74.35 74.88 0.0M
2022-05-30 75.22 75.22 75.00 75.00 0.0M
2022-05-27 73.24 75.00 73.24 75.00 0.0M
2022-05-26 73.00 73.60 73.00 73.46 0.4M
2022-05-25 71.80 72.08 71.00 72.08 0.0M
2022-05-24 70.95 71.48 70.32 71.45 0.0M
2022-05-23 70.58 71.83 70.58 71.73 0.0M
2022-05-20 71.04 71.04 69.19 70.04 2.3M
2022-05-19 70.75 71.06 70.23 70.59 0.2M
2022-05-18 73.70 73.70 70.75 70.84 0.4M
2022-05-17 72.80 73.65 72.73 73.65 0.1M
2022-05-16 72.00 72.82 72.00 72.33 0.0M
2022-05-13 70.82 72.67 70.82 72.37 0.1M
2022-05-12 70.34 70.69 69.50 70.47 0.0M
2022-05-11 72.27 72.78 70.69 70.70 0.0M
2022-05-10 72.40 72.53 71.34 71.98 0.0M
2022-05-09 73.00 73.07 72.00 72.19 0.0M
2022-05-06 74.53 74.53 73.32 74.14 0.3M
2022-05-05 76.03 76.03 73.85 73.85 0.1M
2022-05-04 74.57 77.15 74.57 76.98 0.3M
2022-05-03 74.50 75.30 74.50 75.30 0.1M
2022-05-02 73.73 74.10 73.00 73.18 0.0M
2022-04-29 76.07 76.07 74.02 74.06 0.0M
2022-04-28 75.22 77.20 75.22 77.20 0.0M
2022-04-27 75.67 75.87 74.86 75.12 1.2M
2022-04-26 76.60 76.60 74.95 75.07 0.0M
2022-04-25 76.00 76.60 75.33 76.60 0.1M
2022-04-22 78.45 78.45 77.09 77.22 0.0M
2022-04-21 80.68 80.68 79.02 79.02 0.0M
2022-04-20 80.00 80.38 79.82 79.82 0.1M
2022-04-19 78.87 80.05 78.86 79.98 0.0M
2022-04-18 78.90 79.05 78.46 78.46 3.3M
2022-04-13 78.93 79.53 78.93 79.53 4.1M
2022-04-12 79.00 79.98 78.96 78.97 3.9M
2022-04-11 80.29 80.29 78.97 78.99 4.1M
2022-04-08 80.96 80.96 80.29 80.74 4.0M
2022-04-07 80.54 80.68 79.75 80.68 4.0M
2022-04-06 80.09 80.31 79.75 80.07 4.1M
2022-04-05 81.65 81.91 80.67 80.67 4.1M
2022-04-04 81.90 81.90 81.21 81.60 3.9M
2022-04-01 82.05 82.05 81.48 81.90 4.4M
2022-03-31 82.89 83.01 82.20 82.28 1.2M
2022-03-30 83.34 83.34 81.00 81.89 4.8M
2022-03-29 82.28 83.57 82.28 83.57 0.0M
2022-03-28 82.00 82.25 81.69 82.25 0.0M
2022-03-25 81.70 81.97 81.47 81.59 0.1M
2022-03-24 80.92 81.47 80.69 81.47 0.0M
2022-03-23 81.00 81.20 80.60 80.65 0.0M
2022-03-22 80.67 81.60 80.67 81.50 0.3M
2022-03-18 79.39 80.59 79.39 80.51 0.1M
2022-03-17 78.55 79.30 78.55 78.84 0.0M
2022-03-16 77.60 78.36 76.77 78.24 0.1M
2022-03-15 75.14 77.11 75.00 77.11 0.1M
2022-03-14 75.00 76.57 75.00 75.13 0.0M
2022-03-11 76.00 77.30 76.00 76.00 0.0M
2022-03-10 76.65 76.72 76.00 76.72 0.0M
2022-03-09 75.25 77.44 75.25 77.30 0.2M
2022-03-08 76.68 77.06 74.30 75.25 20.5M
2022-03-07 76.82 76.98 75.74 75.74 0.1M
2022-03-04 77.72 78.05 77.27 77.59 0.1M
2022-03-03 79.02 79.37 78.50 78.99 0.0M
2022-03-02 78.15 79.17 77.86 79.07 0.0M
2022-03-01 78.45 78.45 77.36 77.39 0.0M
2022-02-28 78.50 78.90 78.00 78.00 0.0M
2022-02-25 77.40 79.19 76.97 78.83 0.1M
2022-02-24 74.00 77.35 74.00 77.35 0.1M
2022-02-23 77.40 77.81 76.27 76.27 8.4M
2022-02-22 76.83 78.41 76.83 77.42 0.6M
2022-02-21 78.24 78.39 78.24 78.37 0.0M
2022-02-18 78.85 78.85 78.03 78.24 0.0M
2022-02-17 79.60 79.62 78.87 79.03 0.0M
2022-02-16 79.92 80.08 79.86 80.08 0.0M
2022-02-15 79.50 80.37 79.50 80.35 0.0M
2022-02-14 79.40 79.56 78.67 79.23 0.0M
2022-02-11 81.35 81.35 79.37 79.37 0.0M
2022-02-10 82.13 82.32 80.62 80.63 0.0M
2022-02-09 82.00 82.33 81.80 82.33 0.3M
2022-02-08 80.50 81.24 80.39 80.83 0.0M
2022-02-04 80.72 81.27 80.08 81.02 0.0M
2022-02-03 82.39 82.39 80.36 80.40 0.0M
2022-02-02 81.58 82.29 81.58 82.29 0.0M
2022-02-01 80.99 82.00 80.95 81.37 0.0M
2022-01-31 79.50 80.67 79.42 80.50 0.3M
2022-01-28 77.07 79.18 77.07 78.95 0.0M
2022-01-27 78.46 79.50 77.50 77.65 0.1M
2022-01-26 78.99 79.65 77.41 77.78 0.1M
2022-01-25 78.03 79.03 75.90 78.40 9.1M
2022-01-24 78.87 79.00 75.74 77.50 0.0M
2022-01-21 80.20 80.60 78.87 79.14 0.0M
2022-01-20 81.81 82.26 80.20 80.20 0.0M
2022-01-19 81.91 82.48 81.30 81.30 0.0M
2022-01-18 83.00 83.00 81.84 81.92 0.0M
2022-01-17 85.20 85.80 83.70 84.40 0.0M
2022-01-14 82.95 83.49 82.69 83.49 0.1M
2022-01-13 84.65 84.84 83.97 84.00 0.0M
2022-01-12 84.17 84.82 84.15 84.56 0.0M
2022-01-11 83.28 84.25 83.08 84.17 1.9M
2022-01-10 83.72 83.72 82.00 82.62 0.0M
2022-01-07 84.05 84.12 83.55 83.72 0.0M
2022-01-06 84.22 84.28 83.59 84.00 0.0M
2022-01-05 86.29 86.29 84.30 84.31 0.0M
2022-01-04 86.50 86.50 85.30 85.72 0.0M
2022-01-03 85.80 86.03 85.43 85.94 0.0M