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
2023-12-29 89.71 89.71 88.78 88.98 0.0M
2023-12-28 89.32 89.32 89.01 89.28 0.0M
2023-12-27 89.00 89.12 88.92 89.12 0.0M
2023-12-26 88.84 88.84 88.70 88.70 0.0M
2023-12-22 88.71 88.71 88.45 88.45 0.0M
2023-12-21 88.14 88.14 87.86 88.11 0.0M
2023-12-20 90.00 90.00 87.70 87.70 0.0M
2023-12-19 88.68 88.68 88.68 88.68 0.0M
2023-12-18 88.09 88.36 88.09 88.20 0.1M
2023-12-15 87.82 87.96 87.78 87.78 0.0M
2023-12-14 87.90 88.04 87.52 87.52 0.0M
2023-12-13 86.35 86.60 86.35 86.59 0.0M
2023-12-11 85.98 85.98 85.55 85.76 0.0M
2023-12-08 85.29 85.51 85.22 85.51 0.0M
2023-12-07 85.20 85.20 84.93 85.16 0.0M
2023-12-06 85.20 85.20 84.93 84.93 0.0M
2023-12-05 84.75 84.75 84.65 84.65 0.0M
2023-12-04 84.55 84.95 84.55 84.95 0.0M
2023-12-01 84.80 85.33 84.72 85.27 0.8M
2023-11-30 84.56 84.64 84.37 84.64 0.6M
2023-11-29 84.78 84.78 84.39 84.51 0.0M
2023-11-28 84.31 84.70 84.28 84.40 0.0M
2023-11-27 84.28 84.31 84.28 84.31 0.1M
2023-11-24 84.30 84.30 84.27 84.27 0.6M
2023-11-23 82.66 83.50 82.66 83.50 0.0M
2023-11-22 84.37 84.37 84.25 84.32 0.4M
2023-11-21 83.38 84.00 83.38 83.96 0.0M
2023-11-17 83.38 83.38 83.38 83.38 0.0M
2023-11-16 83.30 83.30 83.10 83.20 0.4M
2023-11-15 83.36 83.75 83.13 83.34 0.3M
2023-11-14 82.93 83.30 82.90 83.29 0.8M
2023-11-13 80.30 81.84 80.30 81.80 0.0M
2023-11-10 80.89 81.92 80.89 81.91 0.2M
2023-11-09 80.00 80.00 80.00 80.00 0.0M
2023-11-08 81.05 81.07 80.68 81.00 0.0M
2023-11-07 81.00 81.05 80.84 81.05 0.1M
2023-11-06 80.64 80.73 80.50 80.60 0.3M
2023-11-03 79.00 80.81 79.00 80.63 1.3M
2023-11-01 78.15 78.42 77.87 78.42 1.4M
2023-10-31 77.24 77.24 77.24 77.24 0.0M
2023-10-30 76.76 76.97 76.60 76.93 0.2M
2023-10-27 76.58 76.78 76.14 76.14 0.0M
2023-10-26 76.35 77.14 76.35 76.97 0.1M
2023-10-24 78.41 78.66 78.18 78.65 0.0M
2023-10-23 77.89 78.41 77.89 78.41 0.0M
2023-10-20 79.17 79.17 78.43 78.56 0.0M
2023-10-19 79.85 80.10 79.55 80.10 0.2M
2023-10-18 80.55 80.55 79.69 79.80 0.1M
2023-10-17 81.04 81.04 80.45 80.60 0.5M
2023-10-16 80.53 81.24 80.53 80.95 0.3M
2023-10-13 80.52 80.52 79.87 79.94 0.5M
2023-10-12 80.77 80.81 80.21 80.27 0.1M
2023-10-11 80.40 80.54 80.40 80.54 0.0M
2023-10-10 80.35 80.85 80.35 80.60 0.3M
2023-10-09 79.05 80.21 79.05 80.21 1.1M
2023-10-06 78.28 79.75 78.28 79.75 0.1M
2023-10-05 78.50 78.51 78.15 78.37 0.2M
2023-10-04 78.64 78.68 78.52 78.67 0.6M
2023-10-03 78.00 78.13 77.75 77.89 1.9M
2023-10-02 78.89 78.97 78.57 78.60 0.5M
2023-09-29 79.61 79.80 78.89 78.89 0.0M
2023-09-28 79.21 79.30 79.13 79.15 0.1M
2023-09-27 78.67 78.67 77.94 78.65 0.5M
2023-09-26 79.33 79.33 78.65 78.65 0.2M
2023-09-25 79.33 79.70 79.33 79.60 0.1M
2023-09-22 80.00 80.19 79.79 79.80 0.0M
2023-09-21 80.49 80.49 80.00 80.00 0.8M
2023-09-20 81.95 82.08 81.80 82.00 0.1M
2023-09-19 82.19 82.19 81.37 81.63 0.2M
2023-09-18 81.88 82.20 81.88 82.20 0.1M
2023-09-15 82.68 82.68 82.12 82.12 0.0M
2023-09-14 82.35 82.82 82.35 82.82 0.1M
2023-09-13 82.05 82.30 81.97 81.97 1.6M
2023-09-12 82.08 82.08 82.08 82.08 0.0M
2023-09-11 82.13 82.51 82.13 82.28 0.6M
2023-09-08 82.16 82.16 81.86 81.86 0.0M
2023-09-07 81.42 81.63 81.42 81.60 0.1M
2023-09-06 82.36 82.36 81.67 81.96 0.5M
2023-09-05 82.71 82.83 82.55 82.58 0.3M
2023-09-04 82.72 82.72 82.72 82.72 0.0M
2023-09-01 83.03 83.03 82.68 82.70 0.2M
2023-08-31 82.97 82.97 82.97 82.97 0.0M
2023-08-30 82.64 82.64 82.64 82.64 0.0M
2023-08-29 82.15 82.42 82.15 82.19 0.0M
2023-08-28 81.09 81.17 80.98 81.03 0.1M
2023-08-25 80.02 80.66 80.02 80.66 0.0M
2023-08-23 80.57 81.32 80.57 81.19 1.4M
2023-08-22 80.64 80.64 80.30 80.30 0.0M
2023-08-21 79.88 80.34 79.78 80.34 0.0M
2023-08-18 79.40 79.90 79.40 79.90 0.0M
2023-08-17 80.45 80.45 79.70 79.71 0.2M
2023-08-16 80.67 80.67 80.38 80.40 0.3M
2023-08-15 81.77 81.77 81.30 81.41 0.0M
2023-08-14 81.40 81.80 81.40 81.77 0.0M
2023-08-11 81.40 81.44 81.21 81.40 0.0M
2023-08-10 82.19 82.60 81.40 81.47 0.9M
2023-08-09 82.03 82.08 81.50 81.86 0.3M
2023-08-08 81.92 81.92 81.61 81.68 0.0M
2023-08-07 81.74 82.37 81.74 82.37 0.0M
2023-08-04 82.21 82.81 81.71 81.71 0.1M
2023-08-03 81.58 82.33 81.58 82.15 0.0M
2023-08-02 82.72 82.77 82.15 82.15 0.0M
2023-08-01 84.13 84.24 84.04 84.04 0.1M
2023-07-31 84.32 84.32 84.25 84.25 0.0M
2023-07-28 84.40 84.44 84.10 84.10 0.0M
2023-07-27 84.29 84.49 83.43 83.43 0.0M
2023-07-26 83.87 83.95 83.63 83.63 0.0M
2023-07-25 83.81 84.10 83.81 84.09 0.0M
2023-07-24 83.41 83.87 83.41 83.48 0.0M
2023-07-21 83.66 83.66 83.22 83.25 0.5M
2023-07-20 83.67 83.68 83.20 83.20 0.1M
2023-07-19 83.87 84.00 83.70 83.70 0.3M
2023-07-18 82.99 83.52 82.99 83.52 0.0M
2023-07-17 82.74 83.00 82.74 83.00 0.0M
2023-07-14 82.91 82.91 82.55 82.55 0.4M
2023-07-13 82.33 82.55 82.33 82.55 0.0M
2023-07-12 82.00 82.29 81.76 81.89 0.0M
2023-07-11 81.14 81.30 81.14 81.30 0.0M
2023-07-10 80.83 80.95 80.75 80.80 0.0M
2023-07-07 80.80 81.32 80.80 81.27 0.1M
2023-07-06 80.76 80.97 80.44 80.97 0.0M
2023-07-05 81.36 81.51 81.36 81.45 5.8M
2023-07-04 82.71 82.71 82.45 82.70 0.0M
2023-07-03 82.58 82.59 82.58 82.59 0.0M
2023-06-30 82.00 82.50 82.00 82.50 0.0M
2023-06-29 81.30 81.42 81.16 81.42 0.0M
2023-06-28 80.97 81.32 80.94 80.94 0.0M
2023-06-27 80.43 81.19 80.43 81.04 0.0M
2023-06-26 80.59 80.59 80.40 80.40 0.0M
2023-06-23 80.62 80.71 80.50 80.50 0.0M
2023-06-22 80.68 81.01 80.68 80.79 0.0M
2023-06-21 81.01 81.01 80.89 81.00 0.0M
2023-06-20 81.05 81.34 81.05 81.10 0.3M
2023-06-19 81.60 81.60 81.60 81.60 0.0M
2023-06-16 81.88 81.98 81.73 81.73 0.1M
2023-06-15 80.76 81.83 80.76 81.67 0.8M
2023-06-14 80.80 81.01 80.57 80.63 0.2M
2023-06-13 80.66 80.75 80.40 80.65 0.2M
2023-06-12 79.61 80.00 79.61 80.00 0.3M
2023-06-09 79.43 79.43 79.43 79.43 0.0M
2023-06-08 78.99 79.29 78.99 79.29 0.0M
2023-06-07 79.01 79.08 78.81 78.81 0.0M
2023-06-06 78.99 79.00 78.81 78.93 0.3M
2023-06-05 79.02 79.02 78.80 78.87 0.1M
2023-06-02 78.60 79.01 78.60 78.99 0.7M
2023-06-01 76.62 78.42 76.62 78.14 0.7M
2023-05-31 77.27 77.72 77.24 77.72 2.0M
2023-05-30 77.94 78.52 77.94 78.15 0.2M
2023-05-26 77.14 77.94 77.14 77.94 2.6M
2023-05-25 76.97 76.97 76.97 76.97 0.0M
2023-05-24 76.17 76.17 76.05 76.09 0.0M
2023-05-23 77.42 77.43 76.75 76.85 0.6M
2023-05-22 77.64 77.80 77.60 77.66 0.3M
2023-05-19 77.51 77.55 77.34 77.47 0.4M
2023-05-18 77.29 77.31 77.03 77.03 0.0M
2023-05-17 76.48 77.00 76.48 77.00 0.0M
2023-05-16 76.30 76.33 76.12 76.12 0.0M
2023-05-15 76.21 76.36 76.15 76.32 0.0M
2023-05-12 76.04 76.04 75.83 75.98 1.1M
2023-05-11 76.37 76.37 76.00 76.23 0.0M
2023-05-10 76.40 76.44 76.12 76.12 0.0M
2023-05-09 76.00 76.20 76.00 76.07 0.5M
2023-05-08 76.14 76.32 76.14 76.25 0.5M
2023-05-05 75.71 76.22 75.71 76.22 0.0M
2023-05-04 74.91 75.14 74.76 74.96 0.0M
2023-05-03 76.00 76.21 75.65 75.65 0.1M
2023-05-02 76.28 76.28 75.59 76.01 0.2M
2023-04-28 76.26 76.81 76.26 76.81 0.0M
2023-04-27 75.19 76.26 75.19 76.26 0.0M
2023-04-26 75.24 75.41 74.78 74.80 0.0M
2023-04-25 75.99 75.99 75.15 75.17 0.1M
2023-04-24 76.29 76.29 75.91 76.09 1.7M
2023-04-21 75.94 76.08 75.89 76.05 0.1M
2023-04-20 75.99 76.21 75.77 75.85 0.0M
2023-04-19 76.17 76.50 76.17 76.43 0.0M
2023-04-18 74.64 76.60 74.64 76.36 0.2M
2023-04-17 76.09 76.17 75.56 76.17 0.2M
2023-04-14 75.99 75.99 75.92 75.93 0.0M
2023-04-13 75.63 76.13 75.63 76.13 0.0M
2023-04-12 75.83 75.83 75.16 75.16 0.0M
2023-04-11 75.66 75.72 75.50 75.53 0.0M
2023-04-10 75.26 75.38 75.25 75.38 6.4M
2023-04-05 75.00 75.13 74.90 75.13 0.0M
2023-04-04 75.77 75.77 75.01 75.05 1.8M
2023-04-03 75.80 75.96 75.80 75.96 0.0M
2023-03-31 75.04 75.52 75.04 75.52 0.0M
2023-03-30 74.57 74.69 74.49 74.64 0.0M
2023-03-29 73.91 74.14 73.91 74.14 0.0M
2023-03-28 73.27 73.28 72.96 73.05 0.2M
2023-03-27 73.31 73.59 73.31 73.47 0.6M
2023-03-24 72.70 73.19 72.70 73.19 0.0M
2023-03-23 73.64 73.64 72.50 72.88 0.5M
2023-03-22 73.86 74.16 73.72 73.72 0.1M
2023-03-21 72.11 73.75 72.11 73.75 0.1M
2023-03-17 72.04 72.36 71.96 72.05 0.7M
2023-03-16 71.48 73.00 71.48 73.00 0.0M
2023-03-15 72.15 72.15 70.84 71.39 0.1M
2023-03-14 71.77 72.38 71.61 71.62 0.0M
2023-03-13 70.19 71.77 70.19 71.19 0.0M
2023-03-10 72.17 72.17 70.80 70.81 0.6M
2023-03-09 73.83 73.83 72.49 72.49 0.0M
2023-03-08 73.35 73.35 72.42 73.29 0.5M
2023-03-07 74.03 74.03 73.18 73.30 0.6M
2023-03-06 74.79 74.88 74.50 74.50 0.0M
2023-03-03 73.41 74.30 73.41 74.20 0.6M
2023-03-02 72.49 73.24 72.20 73.16 0.0M
2023-03-01 73.05 73.25 73.00 73.08 0.0M
2023-02-28 73.75 74.06 73.60 73.64 0.1M
2023-02-27 74.23 74.23 73.64 73.64 0.0M
2023-02-24 73.23 73.46 73.23 73.45 0.0M
2023-02-23 72.87 74.42 72.87 74.24 0.2M
2023-02-22 73.90 74.08 73.66 73.66 0.1M
2023-02-21 74.93 74.93 73.94 74.02 0.4M
2023-02-20 74.43 74.43 74.43 74.43 0.0M
2023-02-17 75.72 75.72 72.08 75.18 0.8M
2023-02-16 76.40 76.40 75.69 75.72 0.0M
2023-02-15 76.35 76.35 76.00 76.34 0.0M
2023-02-14 75.79 76.35 75.79 76.35 0.0M
2023-02-13 75.35 76.25 75.35 76.04 0.0M
2023-02-10 75.12 75.34 75.09 75.29 0.7M
2023-02-09 76.08 76.08 75.07 75.07 0.2M
2023-02-08 76.48 76.48 75.81 75.81 0.0M
2023-02-07 75.48 76.54 75.48 76.54 0.0M
2023-02-03 78.97 78.97 76.12 76.12 13.4M
2023-02-02 76.40 77.10 76.28 76.67 13.5M
2023-02-01 75.50 76.43 75.11 76.43 0.3M
2023-01-31 74.87 75.17 74.87 75.17 0.0M
2023-01-30 74.81 75.01 74.51 74.51 0.0M
2023-01-27 75.10 75.65 75.00 75.62 0.0M
2023-01-26 74.54 75.00 74.54 75.00 0.0M
2023-01-25 73.62 74.24 73.62 74.22 0.0M
2023-01-24 74.26 74.48 74.11 74.17 14.1M
2023-01-23 74.16 74.63 74.16 74.63 0.0M
2023-01-20 72.33 73.26 72.33 73.26 0.0M
2023-01-19 72.32 72.51 72.10 72.51 0.0M
2023-01-18 73.76 74.01 72.80 72.80 0.5M
2023-01-17 73.91 74.10 73.68 73.76 0.6M
2023-01-16 73.92 73.93 73.92 73.93 0.0M
2023-01-13 73.08 73.92 73.08 73.92 0.1M
2023-01-12 72.91 73.74 72.91 73.69 0.0M
2023-01-11 72.80 73.10 72.80 73.10 0.3M
2023-01-10 71.97 72.30 71.95 72.30 0.3M
2023-01-09 72.20 72.97 72.15 72.15 1.5M
2023-01-06 70.71 72.00 70.59 72.00 0.4M
2023-01-05 71.00 71.50 70.34 70.34 0.0M
2023-01-04 70.59 71.26 70.59 70.77 0.9M
2023-01-03 70.80 71.40 70.08 70.35 0.7M