Sp Bmv Ipc Esg Tilted Moderate Tr (EWMX)

EWMX
🏛️ メキシコ →
1,931.55
最終更新: 2025-09-29
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 1,375.20 1,377.58 1,343.62 1,345.98 0.0M
2022-12-29 1,378.23 1,393.02 1,374.96 1,375.20 0.0M
2022-12-28 1,400.44 1,401.72 1,377.08 1,378.23 0.0M
2022-12-27 1,396.27 1,411.87 1,396.27 1,400.44 0.0M
2022-12-26 1,405.04 1,408.60 1,394.57 1,396.27 0.0M
2022-12-23 1,392.09 1,409.56 1,385.66 1,404.75 0.0M
2022-12-22 1,399.42 1,401.47 1,377.66 1,389.86 0.0M
2022-12-21 1,391.75 1,409.06 1,389.01 1,399.42 0.0M
2022-12-20 1,386.27 1,398.77 1,386.27 1,391.75 0.0M
2022-12-19 1,378.01 1,389.16 1,374.64 1,386.27 0.0M
2022-12-16 1,369.09 1,379.48 1,362.99 1,378.01 0.0M
2022-12-15 1,389.01 1,389.01 1,367.55 1,369.09 0.0M
2022-12-14 1,395.42 1,398.12 1,381.49 1,389.01 0.0M
2022-12-13 1,399.15 1,415.55 1,392.72 1,395.42 0.0M
2022-12-09 1,416.19 1,418.98 1,398.11 1,399.15 0.0M
2022-12-08 1,407.07 1,422.17 1,407.07 1,416.19 0.0M
2022-12-07 1,416.84 1,423.16 1,405.22 1,407.07 0.0M
2022-12-06 1,411.05 1,429.28 1,402.77 1,416.84 0.0M
2022-12-05 1,415.17 1,417.24 1,401.36 1,404.01 0.0M
2022-12-02 1,422.43 1,426.69 1,410.37 1,415.17 0.0M
2022-12-01 1,429.99 1,433.22 1,411.65 1,422.43 0.0M
2022-11-30 1,388.99 1,432.82 1,388.99 1,429.99 0.0M
2022-11-29 1,415.63 1,419.36 1,387.40 1,388.99 0.0M
2022-11-28 1,432.89 1,445.08 1,414.07 1,415.36 0.0M
2022-11-25 1,440.55 1,440.55 1,421.04 1,432.89 0.0M
2022-11-24 1,439.35 1,446.46 1,431.73 1,439.88 0.0M
2022-11-23 1,433.93 1,446.40 1,433.18 1,438.92 0.0M
2022-11-22 1,425.20 1,449.51 1,425.20 1,432.87 0.0M
2022-11-18 1,420.33 1,439.09 1,418.18 1,425.20 0.0M
2022-11-17 1,425.41 1,426.19 1,412.57 1,420.19 0.0M
2022-11-16 1,427.60 1,428.03 1,419.13 1,423.39 0.0M
2022-11-15 1,431.04 1,449.47 1,419.94 1,427.60 0.0M
2022-11-14 1,434.48 1,435.81 1,424.62 1,429.85 0.0M
2022-11-11 1,408.88 1,439.32 1,408.88 1,434.48 0.0M
2022-11-10 1,396.95 1,423.22 1,396.95 1,408.88 0.0M
2022-11-09 1,406.71 1,415.91 1,391.51 1,396.95 0.0M
2022-11-08 1,403.06 1,411.97 1,396.83 1,406.71 0.0M
2022-11-07 1,413.87 1,424.05 1,397.19 1,403.06 0.0M
2022-11-04 1,387.34 1,417.13 1,387.34 1,413.61 0.0M
2022-11-03 1,405.84 1,405.84 1,366.17 1,387.34 0.0M
2022-11-01 1,378.89 1,405.56 1,378.89 1,404.47 0.0M
2022-10-31 1,355.90 1,380.33 1,349.55 1,378.89 0.0M
2022-10-28 1,349.61 1,356.04 1,339.22 1,355.15 0.0M
2022-10-27 1,362.51 1,362.51 1,347.32 1,349.61 0.0M
2022-10-26 1,343.04 1,364.56 1,339.22 1,362.51 0.0M
2022-10-25 1,319.13 1,344.20 1,313.27 1,343.04 0.0M
2022-10-24 1,300.67 1,324.00 1,299.10 1,319.13 0.0M
2022-10-21 1,277.80 1,301.52 1,277.56 1,300.67 0.0M
2022-10-20 1,275.79 1,283.29 1,266.66 1,277.80 0.0M
2022-10-19 1,276.96 1,281.54 1,269.55 1,275.79 0.0M
2022-10-18 1,275.32 1,287.75 1,271.89 1,276.96 0.0M
2022-10-17 1,252.91 1,281.55 1,252.91 1,275.32 0.0M
2022-10-14 1,263.01 1,270.14 1,250.94 1,252.91 0.0M
2022-10-13 1,259.89 1,271.64 1,242.72 1,263.01 0.0M
2022-10-12 1,264.02 1,272.30 1,255.46 1,259.89 0.0M
2022-10-11 1,253.77 1,276.14 1,242.45 1,263.85 0.0M
2022-10-10 1,260.80 1,270.31 1,251.70 1,253.77 0.0M
2022-10-07 1,277.19 1,277.19 1,258.62 1,260.80 0.0M
2022-10-06 1,265.86 1,286.48 1,264.18 1,277.19 0.0M
2022-10-05 1,272.03 1,272.03 1,257.82 1,265.86 0.0M
2022-10-04 1,255.78 1,274.19 1,255.78 1,271.96 0.0M
2022-10-03 1,233.04 1,257.49 1,233.04 1,255.52 0.0M
2022-09-30 1,246.51 1,251.97 1,231.38 1,233.04 0.0M
2022-09-29 1,257.03 1,262.77 1,237.35 1,246.51 0.0M
2022-09-28 1,243.94 1,267.13 1,239.04 1,257.03 0.0M
2022-09-27 1,238.53 1,252.43 1,238.53 1,243.94 0.0M
2022-09-26 1,254.58 1,257.28 1,236.71 1,238.53 0.0M
2022-09-23 1,279.63 1,279.63 1,245.23 1,254.58 0.0M
2022-09-22 1,297.01 1,297.01 1,274.40 1,279.63 0.0M
2022-09-21 1,299.15 1,309.10 1,294.87 1,297.01 0.0M
2022-09-20 1,289.82 1,305.03 1,285.91 1,299.15 0.0M
2022-09-19 1,288.94 1,291.78 1,271.09 1,289.82 0.0M
2022-09-15 1,288.30 1,296.44 1,284.57 1,288.94 0.0M
2022-09-14 1,294.29 1,301.40 1,287.38 1,288.30 0.0M
2022-09-13 1,317.32 1,317.32 1,292.72 1,293.95 0.0M
2022-09-12 1,295.11 1,320.02 1,295.11 1,317.32 0.0M
2022-09-09 1,274.94 1,296.25 1,274.94 1,295.11 0.0M
2022-09-08 1,269.53 1,277.61 1,263.16 1,274.94 0.0M
2022-09-07 1,263.58 1,272.54 1,253.47 1,269.53 0.0M
2022-09-06 1,267.13 1,271.79 1,256.79 1,263.44 0.0M
2022-09-05 1,263.71 1,268.55 1,252.77 1,267.13 0.0M
2022-09-02 1,249.88 1,272.21 1,249.88 1,263.71 0.0M
2022-09-01 1,235.93 1,258.72 1,225.07 1,249.88 0.0M
2022-08-31 1,262.66 1,266.59 1,233.93 1,235.93 0.0M
2022-08-30 1,272.94 1,275.24 1,255.83 1,262.66 0.0M
2022-08-29 1,298.58 1,298.58 1,271.01 1,272.94 0.0M
2022-08-26 1,311.91 1,311.91 1,290.64 1,298.58 0.0M
2022-08-25 1,304.99 1,315.12 1,301.62 1,311.91 0.0M
2022-08-24 1,313.52 1,317.88 1,298.06 1,299.17 0.0M
2022-08-23 1,314.81 1,318.94 1,307.21 1,313.52 0.0M
2022-08-22 1,327.47 1,327.70 1,310.34 1,314.81 0.0M
2022-08-19 1,334.73 1,334.73 1,325.18 1,327.47 0.0M
2022-08-18 1,334.74 1,336.00 1,322.15 1,334.73 0.0M
2022-08-17 1,335.76 1,335.99 1,325.41 1,334.74 0.0M
2022-08-16 1,329.97 1,338.24 1,328.07 1,335.76 0.0M
2022-08-15 1,335.27 1,336.52 1,328.41 1,329.97 0.0M
2022-08-12 1,324.48 1,336.77 1,323.89 1,335.27 0.0M
2022-08-11 1,306.86 1,326.27 1,302.99 1,324.48 0.0M
2022-08-10 1,289.92 1,320.71 1,289.92 1,306.86 0.0M
2022-08-09 1,292.10 1,292.94 1,284.09 1,289.92 0.0M
2022-08-08 1,273.45 1,293.52 1,273.45 1,292.10 0.0M
2022-08-05 1,277.94 1,281.81 1,261.90 1,273.45 0.0M
2022-08-04 1,279.93 1,302.86 1,267.93 1,277.94 0.0M
2022-08-03 1,276.89 1,285.45 1,273.20 1,279.93 0.0M
2022-08-02 1,289.16 1,290.39 1,269.50 1,276.89 0.0M
2022-08-01 1,310.54 1,316.24 1,287.70 1,289.11 0.0M
2022-07-29 1,310.22 1,316.54 1,308.66 1,310.54 0.0M
2022-07-28 1,276.29 1,311.61 1,276.29 1,310.22 0.0M
2022-07-27 1,272.19 1,277.88 1,258.84 1,276.29 0.0M
2022-07-26 1,287.10 1,287.71 1,268.25 1,272.19 0.0M
2022-07-25 1,288.25 1,296.85 1,284.87 1,287.10 0.0M
2022-07-22 1,294.65 1,299.66 1,285.57 1,288.25 0.0M
2022-07-21 1,285.58 1,296.68 1,275.98 1,294.65 0.0M
2022-07-20 1,288.25 1,290.78 1,280.80 1,285.46 0.0M
2022-07-19 1,278.57 1,293.46 1,276.32 1,288.25 0.0M
2022-07-18 1,284.08 1,294.14 1,276.70 1,278.57 0.0M
2022-07-15 1,275.40 1,285.17 1,274.18 1,284.08 0.0M
2022-07-14 1,295.51 1,295.51 1,271.89 1,275.40 0.0M
2022-07-13 1,300.39 1,302.13 1,279.21 1,295.51 0.0M
2022-07-12 1,291.22 1,303.37 1,290.37 1,300.27 0.0M
2022-07-11 1,297.99 1,297.99 1,286.81 1,291.22 0.0M
2022-07-08 1,292.66 1,299.00 1,280.36 1,297.99 0.0M
2022-07-07 1,303.22 1,312.35 1,291.23 1,292.66 0.0M
2022-07-06 1,297.87 1,304.98 1,292.25 1,303.22 0.0M
2022-07-05 1,311.60 1,311.60 1,281.52 1,297.81 0.0M
2022-07-04 1,304.90 1,326.94 1,304.49 1,311.36 0.0M
2022-07-01 1,297.97 1,307.99 1,287.75 1,304.90 0.0M
2022-06-30 1,312.27 1,312.27 1,287.88 1,297.97 0.0M
2022-06-29 1,323.60 1,323.73 1,308.92 1,312.27 0.0M
2022-06-28 1,319.92 1,333.31 1,313.01 1,323.60 0.0M
2022-06-27 1,305.05 1,322.49 1,303.11 1,319.92 0.0M
2022-06-24 1,274.58 1,307.81 1,265.37 1,305.05 0.0M
2022-06-23 1,285.89 1,287.69 1,271.82 1,274.44 0.0M
2022-06-22 1,313.17 1,313.17 1,284.01 1,285.82 0.0M
2022-06-21 1,303.13 1,319.31 1,301.54 1,313.17 0.0M
2022-06-20 1,310.54 1,310.54 1,300.66 1,303.13 0.0M
2022-06-17 1,304.64 1,319.25 1,301.44 1,310.54 0.0M
2022-06-16 1,327.69 1,327.69 1,298.77 1,304.64 0.0M
2022-06-15 1,322.52 1,334.39 1,322.52 1,327.69 0.0M
2022-06-14 1,323.76 1,334.08 1,319.38 1,322.52 0.0M
2022-06-13 1,325.37 1,327.87 1,306.83 1,323.38 0.0M
2022-06-10 1,349.07 1,349.07 1,323.58 1,325.37 0.0M
2022-06-09 1,359.19 1,363.86 1,345.60 1,349.07 0.0M
2022-06-08 1,362.44 1,365.07 1,353.03 1,359.19 0.0M
2022-06-07 1,362.46 1,363.48 1,343.73 1,362.44 0.0M
2022-06-06 1,381.46 1,386.47 1,360.98 1,362.17 0.0M
2022-06-03 1,388.88 1,388.88 1,375.97 1,381.31 0.0M
2022-06-02 1,408.58 1,408.58 1,380.22 1,388.97 0.0M
2022-06-01 1,419.03 1,420.20 1,402.45 1,408.58 0.0M
2022-05-31 1,423.72 1,424.31 1,404.73 1,419.03 0.0M
2022-05-30 1,433.56 1,439.14 1,416.40 1,423.72 0.0M
2022-05-27 1,428.98 1,436.05 1,419.69 1,432.36 0.0M
2022-05-26 1,420.91 1,422.82 1,417.93 1,419.74 0.0M
2022-05-25 1,391.79 1,411.10 1,391.63 1,401.95 0.0M