Macquarie Mexico Real Estate Management SA de CV (FIBRAMQ12)

FIBRAMQ12
🏛️ メキシコ →
31.12
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
07:35 30.95 31.14 30.95 31.14 1.1K
07:40 31.20 31.20 31.19 31.19 1.7K
07:45 31.10 31.20 31.10 31.20 3.3K
07:50 31.19 31.19 31.05 31.17 3.2K
08:00 31.11 31.11 30.84 30.92 3.8K
08:05 30.93 30.94 30.87 30.87 2.4K
08:10 30.89 31.05 30.85 30.86 6.7K
08:15 30.87 30.92 30.83 30.89 6.0K
08:20 30.87 31.00 30.82 30.85 10.9K
08:25 30.84 30.96 30.83 30.83 3.2K
08:30 30.85 31.03 30.85 30.92 4.1K
08:35 30.91 31.04 30.88 30.97 7.0K
08:40 30.97 30.98 30.92 30.92 5.8K
08:45 30.93 30.98 30.93 30.95 7.2K
08:50 30.94 30.98 30.94 30.98 7.7K
08:55 30.96 30.96 30.90 30.96 6.9K
09:00 30.95 30.97 30.94 30.97 4.3K
09:05 30.95 31.12 30.95 31.12 7.8K
09:10 31.05 31.13 30.99 31.00 4.1K
09:15 31.01 31.04 31.00 31.03 5.8K
09:20 31.03 31.13 31.03 31.10 5.8K
09:25 31.11 31.15 31.00 31.09 9.6K
09:30 31.09 31.14 31.03 31.11 3.2K
09:35 31.11 31.15 31.01 31.04 7.0K
09:40 31.05 31.19 31.05 31.14 8.0K
09:45 31.12 31.20 31.11 31.20 4.7K
09:50 31.13 31.14 31.09 31.10 9.6K
09:55 31.09 31.15 31.08 31.15 6.9K
10:00 31.13 31.16 31.10 31.16 8.0K
10:05 31.15 31.22 31.13 31.20 6.3K
10:10 31.20 31.23 31.08 31.22 8.5K
10:15 31.24 31.27 31.23 31.26 8.1K
10:20 31.25 31.25 31.20 31.24 6.4K
10:25 31.22 31.25 31.21 31.24 6.3K
10:30 31.22 31.25 31.16 31.25 7.7K
10:35 31.24 31.25 31.21 31.24 6.2K
10:40 31.24 31.25 31.20 31.25 5.7K
10:45 31.24 31.24 31.20 31.23 6.3K
10:50 31.21 31.24 31.20 31.21 6.8K
10:55 31.20 31.24 31.14 31.23 9.5K
11:00 31.23 31.23 31.18 31.19 5.2K
11:05 31.18 31.25 31.12 31.23 6.7K
11:10 31.21 31.23 31.15 31.16 4.1K
11:15 31.18 31.23 31.11 31.17 3.6K
11:20 31.12 31.23 31.12 31.15 3.1K
11:25 31.24 31.24 31.13 31.14 3.9K
11:30 31.16 31.19 31.07 31.15 4.2K
11:35 31.10 31.15 31.04 31.06 3.7K
11:40 30.96 31.15 30.96 31.05 4.0K
11:45 31.08 31.11 30.97 31.09 4.2K
11:50 31.05 31.18 31.00 31.05 3.9K
11:55 31.08 31.09 30.96 31.02 4.1K
12:00 31.01 31.17 31.01 31.12 5.3K
12:05 31.09 31.12 31.02 31.02 3.9K
12:10 31.08 31.16 31.01 31.07 5.7K
12:15 31.07 31.15 31.01 31.08 4.6K
12:20 31.08 31.15 30.94 31.09 7.0K
12:25 30.99 31.13 30.91 31.01 13.1K
12:30 30.94 31.12 30.93 30.97 3.0K
12:35 31.04 31.13 30.91 30.94 4.2K
12:40 31.08 31.08 30.96 31.05 4.0K
12:45 31.04 31.08 30.95 31.04 3.8K
12:50 31.03 31.05 30.95 31.02 3.0K
12:55 31.04 31.16 31.02 31.14 8.5K
13:00 31.14 31.15 31.09 31.13 4.2K
13:05 31.11 31.16 31.11 31.13 4.6K
13:10 31.14 31.17 31.06 31.06 5.1K
13:15 31.09 31.10 31.03 31.03 3.8K
13:20 31.07 31.13 31.03 31.04 5.1K
13:25 31.04 31.14 31.02 31.07 3.8K
13:30 31.08 31.09 31.00 31.05 4.2K
13:35 31.04 31.10 30.99 31.09 6.1K
13:40 31.07 31.15 30.99 31.10 11.6K
13:45 31.10 31.18 31.10 31.12 13.1K
13:50 31.13 31.14 31.09 31.11 11.5K
13:55 31.18 31.24 31.16 31.24 18.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 30.95 31.27 30.82 31.12 0.5M
2025-09-25 31.20 31.30 30.74 30.81 0.5M
2025-09-24 31.86 32.23 31.20 31.23 1.3M
2025-09-23 31.86 32.49 31.82 31.95 0.6M
2025-09-22 32.00 32.05 31.64 31.86 0.4M
2025-09-19 31.53 31.99 31.37 31.85 1.6M
2025-09-18 31.69 31.69 31.15 31.38 0.8M
2025-09-17 31.79 31.90 31.45 31.50 1.4M
2025-09-15 31.65 31.81 31.45 31.64 0.5M
2025-09-12 31.56 31.74 31.23 31.50 0.5M
2025-09-11 31.59 31.90 31.45 31.53 1.0M
2025-09-10 32.11 32.21 31.41 31.49 0.6M
2025-09-09 32.60 32.60 31.82 31.96 0.6M
2025-09-08 32.03 32.65 32.03 32.46 0.5M
2025-09-05 31.72 32.32 31.64 32.20 0.7M
2025-09-04 31.55 31.72 31.35 31.62 0.4M
2025-09-03 31.64 31.84 31.20 31.66 0.4M
2025-09-02 31.47 31.65 31.29 31.53 0.3M
2025-09-01 31.14 31.70 31.14 31.64 0.2M
2025-08-29 31.58 31.58 30.91 31.14 0.4M
2025-08-28 31.38 31.86 31.25 31.47 0.4M
2025-08-27 31.08 31.40 30.78 31.32 0.5M
2025-08-26 31.34 31.66 30.84 30.92 0.6M
2025-08-25 31.88 32.35 31.29 31.48 0.4M
2025-08-22 31.46 32.02 31.46 31.73 0.7M
2025-08-21 30.80 31.72 30.80 31.61 0.6M
2025-08-20 30.97 31.24 30.79 30.92 0.8M
2025-08-19 30.92 31.21 30.60 30.94 1.1M
2025-08-18 31.08 31.23 30.57 30.93 0.6M
2025-08-15 31.34 31.49 30.92 30.97 0.7M
2025-08-14 31.61 31.75 31.05 31.34 0.8M
2025-08-13 31.31 31.65 31.00 31.52 0.8M
2025-08-12 31.31 31.35 31.00 31.23 0.6M
2025-08-11 31.25 31.38 31.00 31.18 0.3M
2025-08-08 30.97 31.38 30.90 31.26 0.2M
2025-08-07 31.50 31.50 30.89 30.97 0.4M
2025-08-06 31.20 31.48 30.83 31.40 0.5M
2025-08-05 30.74 31.21 30.74 31.04 0.5M
2025-08-04 31.02 31.16 30.73 30.84 0.4M
2025-08-01 31.00 31.19 30.74 30.93 0.3M
2025-07-31 30.17 31.17 30.15 30.96 2.3M
2025-07-30 30.20 30.51 30.11 30.33 0.7M
2025-07-29 30.60 30.60 30.10 30.25 0.6M
2025-07-28 31.10 31.10 30.36 30.45 0.7M
2025-07-25 31.28 31.33 30.82 30.99 0.6M
2025-07-24 30.95 31.35 30.95 31.20 1.0M
2025-07-23 30.41 31.19 30.25 31.09 0.7M
2025-07-22 30.31 30.49 30.06 30.26 0.7M
2025-07-21 30.60 30.70 30.11 30.31 0.4M
2025-07-18 30.60 30.62 30.28 30.37 0.6M
2025-07-17 30.73 30.85 30.34 30.58 0.5M
2025-07-16 30.71 30.98 30.50 30.58 1.0M
2025-07-15 30.99 30.99 30.53 30.86 0.9M
2025-07-14 31.10 31.14 30.57 30.90 0.5M
2025-07-11 30.71 31.30 30.71 31.14 0.8M
2025-07-10 31.59 31.59 30.77 30.90 0.7M
2025-07-09 31.07 31.61 30.89 31.44 1.1M
2025-07-08 31.22 31.27 30.88 31.04 0.6M
2025-07-07 31.08 31.43 30.74 31.19 0.7M
2025-07-04 31.32 31.32 30.85 30.98 0.3M
2025-07-03 31.26 31.50 30.68 31.36 0.7M
2025-07-02 30.36 31.30 30.28 31.20 1.5M
2025-07-01 30.13 30.36 29.90 30.27 1.5M
2025-06-30 30.50 30.54 29.80 29.99 1.6M
2025-06-27 30.80 31.27 30.22 30.45 1.6M
2025-06-26 30.78 31.15 30.31 30.95 0.7M
2025-06-25 30.96 31.11 30.80 30.83 0.8M
2025-06-24 30.98 31.24 30.72 30.80 0.7M
2025-06-23 31.32 31.57 30.74 30.87 2.0M
2025-06-20 31.49 31.63 31.02 31.20 2.3M
2025-06-19 31.55 31.67 31.34 31.49 0.1M
2025-06-18 31.12 31.53 31.00 31.19 0.8M
2025-06-17 31.68 31.88 31.12 31.28 0.4M
2025-06-16 31.51 32.03 31.38 31.53 0.5M
2025-06-13 31.93 32.18 31.56 31.67 0.4M
2025-06-12 32.38 32.43 31.65 31.78 2.4M
2025-06-11 32.17 32.60 31.92 32.20 1.2M
2025-06-10 32.96 32.96 31.92 32.01 1.4M
2025-06-09 33.11 33.19 32.35 32.56 0.3M
2025-06-06 32.13 33.20 32.13 32.95 0.6M
2025-06-05 32.30 32.68 32.12 32.44 0.4M
2025-06-04 32.06 32.64 32.00 32.48 1.0M
2025-06-03 32.35 32.80 31.80 31.87 0.2M
2025-06-02 31.80 32.56 31.80 32.45 0.3M
2025-05-30 32.37 32.49 31.75 31.85 0.8M
2025-05-29 32.20 32.60 31.90 32.45 0.5M
2025-05-28 32.03 32.25 31.80 32.08 0.5M
2025-05-27 31.96 32.10 31.70 32.01 0.2M
2025-05-26 31.50 31.97 31.42 31.80 0.1M
2025-05-23 31.06 31.91 30.81 31.34 0.3M
2025-05-22 31.36 31.36 30.91 31.06 0.6M
2025-05-21 31.85 31.87 31.01 31.27 0.4M
2025-05-20 31.65 32.33 31.52 31.81 0.2M
2025-05-19 31.07 31.63 30.95 31.50 0.9M
2025-05-16 30.85 31.06 30.66 31.00 0.4M
2025-05-15 30.60 30.90 30.59 30.70 0.6M
2025-05-14 30.74 30.82 30.37 30.73 0.3M
2025-05-13 30.90 31.04 30.46 30.74 0.6M
2025-05-12 31.11 31.39 30.87 30.95 0.3M
2025-05-09 31.53 31.79 31.16 31.27 0.6M
2025-05-08 31.00 31.59 30.84 31.47 0.3M
2025-05-07 31.30 31.35 30.75 30.85 1.2M
2025-05-06 31.12 31.80 30.95 31.46 0.6M
2025-05-05 31.22 31.35 31.00 31.28 0.3M
2025-05-02 30.89 31.28 30.72 31.21 0.4M
2025-04-30 30.48 30.88 30.00 30.74 2.1M
2025-04-29 31.01 31.39 30.00 30.22 0.5M
2025-04-28 31.08 31.40 30.73 31.25 0.7M
2025-04-25 30.71 31.35 30.62 31.24 0.8M
2025-04-24 31.09 31.10 30.60 30.73 1.0M
2025-04-23 31.14 31.20 30.85 31.02 0.7M
2025-04-22 30.93 31.20 30.78 30.99 0.4M
2025-04-21 30.79 31.21 30.58 30.78 0.4M
2025-04-16 30.86 31.42 30.72 30.78 0.3M
2025-04-15 30.60 31.08 30.56 31.02 0.8M
2025-04-14 30.27 30.80 30.26 30.72 0.3M
2025-04-11 29.99 30.38 29.77 30.12 0.4M
2025-04-10 29.80 30.27 29.43 29.85 2.3M
2025-04-09 29.45 30.78 28.68 29.63 3.1M
2025-04-08 29.84 30.42 29.22 29.36 0.8M
2025-04-07 30.55 30.95 29.51 29.69 0.6M
2025-04-04 30.85 30.94 30.38 30.71 0.6M
2025-04-03 30.38 31.40 30.38 31.10 0.8M
2025-04-02 30.61 30.62 30.15 30.28 0.2M
2025-04-01 30.12 30.74 29.93 30.67 0.6M
2025-03-31 30.41 30.41 29.73 30.28 0.8M
2025-03-28 30.67 30.67 29.95 30.27 0.5M
2025-03-27 30.65 30.65 30.35 30.52 0.2M
2025-03-26 30.95 30.95 30.30 30.38 0.8M
2025-03-25 30.57 31.01 30.21 30.78 1.3M
2025-03-24 31.01 31.02 30.27 30.41 0.4M
2025-03-21 31.27 31.27 30.31 30.86 2.0M
2025-03-20 31.12 31.40 31.05 31.15 0.5M
2025-03-19 31.10 31.40 30.90 31.12 0.5M
2025-03-18 30.94 31.13 30.77 30.99 0.5M
2025-03-14 30.90 31.53 30.67 30.79 0.5M
2025-03-13 30.90 31.08 30.56 30.99 1.7M
2025-03-12 30.54 31.16 30.06 31.08 1.3M
2025-03-11 31.03 31.03 30.50 30.75 0.5M
2025-03-10 31.43 31.46 30.35 30.93 0.8M
2025-03-07 31.89 31.89 31.25 31.48 0.3M
2025-03-06 32.02 32.30 31.32 31.75 0.7M
2025-03-05 31.73 32.09 31.41 31.93 0.7M
2025-03-04 31.79 31.80 30.98 31.42 0.5M
2025-03-03 31.69 32.33 31.50 31.64 0.8M
2025-02-28 31.82 31.91 31.30 31.54 1.1M
2025-02-27 32.68 32.68 31.43 31.66 0.5M
2025-02-26 32.51 32.92 31.87 32.30 1.1M
2025-02-25 32.61 32.99 31.34 32.26 0.3M
2025-02-24 32.82 33.14 32.38 32.72 0.4M
2025-02-21 33.01 33.13 32.55 32.99 0.7M
2025-02-20 32.86 33.14 32.25 33.03 0.8M
2025-02-19 32.98 33.14 32.51 32.72 0.9M
2025-02-18 32.62 33.05 32.55 32.99 0.5M
2025-02-17 32.90 32.99 32.50 32.79 0.1M
2025-02-14 33.05 33.05 32.65 32.89 0.1M
2025-02-13 32.80 33.05 32.35 32.76 0.9M
2025-02-12 32.48 32.61 32.02 32.44 0.4M
2025-02-11 32.52 32.66 32.02 32.48 0.2M
2025-02-10 32.77 32.85 32.26 32.36 0.3M
2025-02-07 32.08 32.70 32.03 32.61 0.5M
2025-02-06 32.86 32.86 31.74 32.25 0.5M
2025-02-05 32.88 33.05 32.28 32.54 0.5M
2025-02-04 31.70 33.24 31.70 32.88 2.2M
2025-01-31 32.21 33.00 31.27 31.58 0.6M
2025-01-30 31.67 33.29 31.67 32.35 1.0M
2025-01-29 31.80 32.32 31.68 32.20 0.6M
2025-01-28 31.60 32.45 31.51 32.26 0.5M
2025-01-27 31.30 31.84 31.26 31.76 0.3M
2025-01-24 31.40 31.74 31.18 31.28 0.7M
2025-01-23 30.99 31.94 30.92 31.56 1.7M
2025-01-22 31.13 31.87 30.60 30.94 4.3M
2025-01-21 31.09 32.00 30.77 30.84 0.5M
2025-01-20 30.70 31.17 30.60 31.09 0.1M
2025-01-17 30.55 30.80 30.00 30.55 4.7M
2025-01-16 30.96 30.96 30.23 30.46 0.3M
2025-01-15 30.58 31.08 30.47 30.88 0.4M
2025-01-14 30.37 30.61 30.20 30.47 0.2M
2025-01-13 30.58 30.75 29.91 30.22 0.7M
2025-01-10 30.20 30.93 30.20 30.74 0.6M
2025-01-09 30.55 30.84 30.15 30.20 0.1M
2025-01-08 30.86 31.17 30.21 31.02 0.8M
2025-01-07 30.80 30.99 30.15 30.95 0.8M
2025-01-06 30.40 30.78 29.27 30.53 0.5M
2025-01-03 31.48 31.48 30.34 30.39 0.3M
2025-01-02 30.54 31.49 30.47 31.36 0.6M