S

IDDMX
🏛️ メキシコ →
7,605.61
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
2021-12-31 6,002.48 6,050.33 5,965.60 6,024.42 0.0M
2021-12-30 5,906.99 6,016.60 5,906.99 6,002.48 0.0M
2021-12-29 6,017.66 6,075.28 5,889.82 5,906.99 0.0M
2021-12-28 6,022.43 6,103.74 5,987.99 6,017.66 0.0M
2021-12-27 5,931.27 6,030.57 5,870.13 6,022.43 0.0M
2021-12-24 5,886.00 5,941.96 5,865.03 5,931.27 0.0M
2021-12-23 5,830.84 5,935.36 5,823.80 5,886.00 0.0M
2021-12-22 5,760.55 5,839.14 5,733.28 5,830.84 0.0M
2021-12-21 5,659.38 5,782.07 5,652.82 5,760.55 0.0M
2021-12-20 5,827.49 5,827.49 5,592.33 5,659.38 0.0M
2021-12-17 5,610.15 5,848.34 5,586.58 5,827.49 0.0M
2021-12-16 5,562.23 5,721.78 5,559.72 5,610.15 0.0M
2021-12-15 5,579.18 5,584.39 5,468.91 5,562.23 0.0M
2021-12-14 5,402.94 5,630.66 5,377.73 5,579.18 0.0M
2021-12-13 5,575.90 5,576.19 5,382.91 5,402.94 0.0M
2021-12-10 5,581.25 5,581.25 5,517.06 5,575.90 0.0M
2021-12-09 5,541.79 5,594.05 5,501.12 5,581.25 0.0M
2021-12-08 5,511.92 5,555.70 5,472.40 5,541.79 0.0M
2021-12-07 5,444.63 5,531.26 5,423.78 5,511.92 0.0M
2021-12-06 5,442.85 5,493.58 5,410.68 5,444.63 0.0M
2021-12-03 5,514.33 5,618.36 5,428.33 5,442.85 0.0M
2021-12-02 5,318.59 5,519.99 5,297.39 5,514.33 0.0M
2021-12-01 5,253.38 5,475.35 5,253.38 5,318.59 0.0M
2021-11-30 5,274.05 5,290.01 5,130.90 5,253.38 0.0M
2021-11-29 5,210.09 5,290.70 5,163.09 5,274.05 0.0M
2021-11-26 5,454.11 5,454.11 5,117.92 5,210.09 0.0M
2021-11-25 5,502.38 5,510.09 5,444.65 5,454.11 0.0M
2021-11-24 5,560.75 5,585.50 5,456.99 5,502.38 0.0M
2021-11-23 5,427.63 5,573.73 5,420.04 5,560.75 0.0M
2021-11-22 5,495.60 5,524.64 5,408.88 5,427.63 0.0M
2021-11-19 5,500.07 5,512.41 5,436.34 5,495.60 0.0M
2021-11-18 5,546.39 5,589.61 5,439.91 5,500.07 0.0M
2021-11-17 5,571.75 5,576.57 5,467.78 5,546.39 0.0M
2021-11-16 5,631.10 5,663.43 5,536.78 5,571.75 0.0M
2021-11-12 5,691.52 5,742.23 5,613.54 5,631.10 0.0M
2021-11-11 5,690.94 5,711.88 5,650.01 5,691.52 0.0M
2021-11-10 5,781.86 5,793.69 5,666.67 5,690.94 0.0M
2021-11-09 5,812.42 5,831.89 5,707.46 5,781.86 0.0M
2021-11-08 5,751.88 5,884.39 5,751.88 5,812.42 0.0M
2021-11-05 5,728.80 5,805.05 5,707.99 5,751.88 0.0M
2021-11-04 5,729.54 5,749.55 5,614.84 5,728.80 0.0M
2021-11-03 5,680.37 5,749.05 5,648.90 5,729.54 0.0M
2021-11-01 5,605.34 5,727.96 5,605.34 5,680.37 0.0M
2021-10-29 5,592.03 5,645.73 5,537.33 5,605.34 0.0M
2021-10-28 5,694.60 5,702.23 5,582.10 5,592.03 0.0M
2021-10-27 5,804.00 5,804.00 5,681.58 5,694.60 0.0M
2021-10-26 5,721.69 5,812.05 5,721.69 5,804.00 0.0M
2021-10-25 5,734.04 5,789.68 5,682.43 5,721.69 0.0M
2021-10-22 5,762.93 5,813.96 5,700.49 5,734.04 0.0M
2021-10-21 5,824.89 5,824.89 5,653.96 5,762.93 0.0M
2021-10-20 5,848.22 5,905.73 5,811.93 5,824.89 0.0M
2021-10-19 5,911.80 5,922.47 5,812.94 5,848.22 0.0M
2021-10-18 5,937.06 5,958.39 5,879.00 5,911.80 0.0M
2021-10-15 5,790.87 5,948.28 5,790.87 5,937.06 0.0M
2021-10-14 5,718.61 5,826.48 5,718.61 5,790.87 0.0M
2021-10-13 5,723.69 5,757.27 5,655.27 5,718.61 0.0M
2021-10-12 5,682.07 5,774.45 5,682.07 5,723.69 0.0M
2021-10-11 5,570.93 5,715.56 5,570.93 5,682.07 0.0M
2021-10-08 5,514.64 5,627.54 5,509.37 5,570.93 0.0M
2021-10-07 5,535.82 5,638.21 5,508.30 5,514.64 0.0M
2021-10-06 5,553.76 5,553.76 5,445.83 5,535.82 0.0M
2021-10-05 5,511.71 5,558.23 5,500.55 5,553.76 0.0M
2021-10-04 5,554.60 5,628.72 5,488.85 5,511.71 0.0M
2021-10-01 5,625.87 5,625.87 5,509.30 5,554.60 0.0M
2021-09-30 5,560.36 5,630.88 5,534.70 5,625.87 0.0M
2021-09-29 5,525.83 5,603.48 5,495.08 5,560.36 0.0M
2021-09-28 5,673.84 5,673.84 5,516.45 5,525.83 0.0M
2021-09-27 5,566.49 5,692.76 5,554.08 5,673.84 0.0M
2021-09-24 5,645.15 5,645.15 5,553.96 5,566.49 0.0M
2021-09-23 5,617.59 5,671.96 5,611.55 5,645.15 0.0M
2021-09-22 5,507.03 5,668.33 5,507.03 5,617.59 0.0M
2021-09-21 5,448.73 5,532.88 5,435.45 5,507.03 0.0M
2021-09-20 5,612.84 5,612.84 5,414.88 5,448.73 0.0M
2021-09-17 5,809.78 5,809.78 5,604.23 5,612.84 0.0M
2021-09-15 5,726.41 5,819.46 5,719.46 5,809.78 0.0M
2021-09-14 5,656.45 5,755.81 5,612.81 5,726.41 0.0M
2021-09-13 5,661.97 5,775.13 5,641.65 5,656.45 0.0M
2021-09-10 5,634.18 5,720.03 5,634.18 5,661.97 0.0M
2021-09-09 5,650.57 5,657.12 5,590.31 5,634.18 0.0M
2021-09-08 5,757.12 5,757.12 5,633.09 5,650.57 0.0M
2021-09-07 5,831.33 5,831.33 5,725.60 5,757.12 0.0M
2021-09-06 5,732.24 5,843.37 5,718.08 5,831.33 0.0M
2021-09-03 5,788.33 5,812.16 5,711.60 5,732.24 0.0M
2021-09-02 5,816.87 5,826.13 5,755.29 5,788.33 0.0M
2021-09-01 6,064.71 6,064.71 5,798.02 5,816.87 0.0M
2021-08-31 5,906.90 6,080.59 5,906.90 6,064.71 0.0M
2021-08-30 5,867.41 5,924.00 5,800.88 5,906.90 0.0M
2021-08-27 5,837.28 5,881.93 5,817.66 5,867.41 0.0M
2021-08-26 5,849.51 5,866.09 5,760.75 5,837.28 0.0M
2021-08-25 5,769.51 5,856.10 5,762.81 5,849.51 0.0M
2021-08-24 5,784.99 5,852.09 5,755.12 5,769.51 0.0M
2021-08-23 5,644.40 5,823.03 5,644.40 5,784.99 0.0M
2021-08-20 5,575.66 5,682.93 5,550.97 5,644.40 0.0M
2021-08-19 5,772.59 5,772.59 5,504.70 5,575.66 0.0M
2021-08-18 5,682.36 5,792.21 5,634.68 5,772.59 0.0M
2021-08-17 5,640.28 5,694.49 5,595.89 5,682.36 0.0M
2021-08-16 5,663.60 5,676.26 5,585.04 5,640.28 0.0M
2021-08-13 5,567.36 5,671.08 5,562.45 5,663.60 0.0M
2021-08-12 5,624.78 5,624.78 5,559.65 5,567.36 0.0M
2021-08-11 5,581.66 5,643.09 5,571.59 5,624.78 0.0M
2021-08-10 5,535.18 5,613.68 5,518.97 5,581.66 0.0M
2021-08-09 5,581.79 5,585.18 5,515.46 5,535.18 0.0M
2021-08-06 5,586.39 5,642.57 5,574.21 5,581.79 0.0M
2021-08-05 5,599.63 5,648.60 5,553.29 5,586.39 0.0M
2021-08-04 5,696.38 5,696.38 5,552.60 5,599.63 0.0M
2021-08-03 5,530.17 5,707.89 5,501.06 5,696.38 0.0M
2021-08-02 5,529.92 5,623.17 5,516.72 5,530.17 0.0M
2021-07-30 5,699.07 5,699.07 5,511.33 5,529.92 0.0M
2021-07-29 5,635.31 5,747.03 5,621.83 5,699.07 0.0M
2021-07-28 5,540.93 5,639.65 5,536.56 5,635.31 0.0M
2021-07-27 5,538.16 5,559.66 5,475.54 5,540.93 0.0M
2021-07-26 5,402.87 5,590.29 5,402.87 5,538.16 0.0M
2021-07-23 5,396.87 5,424.98 5,366.93 5,402.87 0.0M
2021-07-22 5,352.93 5,418.13 5,316.09 5,396.87 0.0M
2021-07-21 5,188.97 5,369.42 5,188.97 5,352.93 0.0M
2021-07-20 5,155.27 5,248.73 5,155.27 5,188.97 0.0M
2021-07-19 5,380.96 5,380.96 5,049.34 5,155.27 0.0M
2021-07-16 5,408.22 5,408.22 5,309.30 5,380.96 0.0M
2021-07-15 5,230.68 5,440.73 5,230.68 5,408.22 0.0M
2021-07-14 5,196.74 5,248.51 5,177.14 5,230.68 0.0M
2021-07-13 5,306.33 5,328.30 5,154.06 5,196.74 0.0M
2021-07-12 5,301.91 5,325.27 5,248.62 5,306.33 0.0M
2021-07-09 5,260.00 5,349.05 5,260.00 5,301.91 0.0M
2021-07-08 5,363.30 5,363.30 5,213.83 5,260.00 0.0M
2021-07-07 5,362.44 5,398.34 5,300.24 5,363.30 0.0M
2021-07-06 5,471.52 5,471.52 5,274.89 5,362.44 0.0M
2021-07-05 5,400.59 5,483.69 5,400.59 5,471.52 0.0M
2021-07-02 5,433.79 5,433.79 5,388.19 5,400.59 0.0M
2021-07-01 5,415.03 5,468.73 5,379.01 5,433.79 0.0M
2021-06-30 5,425.29 5,453.86 5,357.18 5,415.03 0.0M
2021-06-29 5,428.27 5,448.32 5,386.21 5,425.29 0.0M
2021-06-28 5,471.28 5,498.78 5,374.94 5,428.27 0.0M
2021-06-25 5,473.11 5,500.32 5,446.92 5,471.28 0.0M
2021-06-24 5,389.84 5,499.59 5,362.26 5,473.11 0.0M
2021-06-23 5,381.06 5,467.01 5,370.19 5,389.84 0.0M
2021-06-22 5,421.10 5,445.61 5,317.24 5,381.06 0.0M
2021-06-21 5,421.93 5,449.26 5,376.14 5,421.10 0.0M
2021-06-18 5,396.83 5,465.48 5,322.17 5,421.93 0.0M
2021-06-17 5,478.35 5,557.91 5,352.18 5,396.83 0.0M
2021-06-16 5,550.10 5,550.10 5,443.90 5,478.35 0.0M
2021-06-15 5,576.62 5,587.59 5,528.11 5,550.10 0.0M
2021-06-14 5,633.06 5,641.00 5,566.99 5,576.62 0.0M
2021-06-11 5,545.85 5,665.22 5,545.85 5,633.06 0.0M
2021-06-10 5,532.12 5,610.63 5,526.46 5,545.85 0.0M
2021-06-09 5,541.26 5,565.00 5,499.14 5,554.01 0.0M
2021-06-08 5,665.17 5,665.17 5,506.67 5,541.26 0.0M
2021-06-07 5,461.09 5,724.10 5,461.09 5,665.17 0.0M
2021-06-04 5,492.42 5,503.72 5,405.09 5,461.09 0.0M
2021-06-03 5,518.71 5,521.82 5,410.20 5,492.42 0.0M
2021-06-02 5,512.78 5,589.48 5,501.23 5,518.71 0.0M
2021-06-01 5,548.46 5,581.39 5,487.64 5,512.78 0.0M
2021-05-31 5,367.15 5,586.95 5,348.28 5,548.46 0.0M
2021-05-28 5,279.33 5,381.93 5,234.33 5,367.15 0.0M
2021-05-27 5,168.91 5,298.65 5,168.91 5,279.33 0.0M
2021-05-26 5,111.02 5,200.28 5,111.02 5,168.91 0.0M
2021-05-25 5,244.84 5,256.55 5,102.06 5,111.02 0.0M
2021-05-24 5,313.34 5,324.02 5,223.16 5,244.84 0.0M
2021-05-21 5,340.86 5,359.95 5,227.27 5,313.34 0.0M
2021-05-20 5,229.64 5,355.93 5,183.49 5,340.86 0.0M
2021-05-19 5,316.57 5,316.57 5,128.13 5,229.64 0.0M
2021-05-18 5,228.19 5,354.91 5,228.19 5,316.57 0.0M
2021-05-17 5,195.94 5,233.69 5,160.45 5,228.19 0.0M
2021-05-14 5,114.26 5,223.95 5,114.26 5,195.94 0.0M
2021-05-13 5,097.34 5,185.84 5,088.19 5,114.26 0.0M
2021-05-12 5,290.59 5,290.59 5,088.64 5,097.34 0.0M
2021-05-11 5,335.93 5,335.93 5,199.81 5,290.59 0.0M
2021-05-10 5,205.26 5,389.06 5,205.26 5,335.93 0.0M
2021-05-07 5,139.29 5,241.87 5,137.66 5,205.26 0.0M
2021-05-06 5,028.10 5,153.66 5,028.10 5,139.29 0.0M
2021-05-05 5,013.25 5,084.07 5,013.25 5,028.10 0.0M
2021-05-04 5,048.73 5,054.13 4,964.76 5,013.25 0.0M
2021-05-03 4,947.96 5,065.74 4,947.96 5,048.73 0.0M
2021-04-30 5,134.46 5,137.31 4,930.86 4,947.96 0.0M
2021-04-29 5,049.10 5,230.87 5,049.10 5,134.46 0.0M
2021-04-28 5,117.08 5,150.06 5,038.16 5,049.10 0.0M
2021-04-27 5,140.57 5,240.29 5,103.48 5,117.08 0.0M
2021-04-26 5,175.82 5,222.21 5,128.93 5,140.57 0.0M
2021-04-23 5,176.07 5,204.02 5,109.12 5,175.82 0.0M
2021-04-22 5,128.91 5,189.53 5,087.68 5,176.07 0.0M
2021-04-21 5,058.31 5,159.83 5,052.89 5,128.91 0.0M
2021-04-20 4,964.06 5,064.55 4,924.93 5,058.31 0.0M
2021-04-19 5,101.07 5,107.93 4,956.76 4,964.06 0.0M
2021-04-16 5,056.69 5,145.82 5,036.69 5,101.07 0.0M
2021-04-15 5,018.43 5,092.03 4,991.30 5,056.69 0.0M
2021-04-14 4,849.74 5,028.15 4,849.74 5,018.43 0.0M
2021-04-13 4,818.90 4,857.67 4,775.39 4,849.74 0.0M
2021-04-12 4,875.30 4,898.25 4,799.34 4,818.90 0.0M
2021-04-09 4,991.41 5,003.84 4,868.68 4,875.30 0.0M
2021-04-08 4,931.63 5,017.29 4,902.62 4,991.41 0.0M
2021-04-07 4,949.70 4,963.47 4,845.66 4,931.63 0.0M
2021-04-06 5,003.72 5,003.72 4,927.97 4,949.70 0.0M
2021-04-05 4,800.59 5,021.89 4,800.59 5,003.72 0.0M
2021-03-31 4,936.35 4,936.35 4,756.17 4,800.59 0.0M
2021-03-30 4,903.96 4,942.27 4,818.98 4,936.35 0.0M
2021-03-29 4,828.92 4,912.00 4,781.37 4,903.96 0.0M
2021-03-26 4,754.72 4,851.35 4,677.36 4,828.92 0.0M
2021-03-25 4,692.58 4,762.99 4,626.84 4,754.72 0.0M
2021-03-24 4,683.75 4,737.44 4,664.23 4,692.58 0.0M
2021-03-23 4,798.83 4,814.48 4,674.12 4,683.75 0.0M
2021-03-22 4,758.88 4,867.74 4,756.83 4,798.83 0.0M
2021-03-19 4,870.34 4,886.65 4,740.31 4,758.88 0.0M
2021-03-18 4,892.32 4,942.89 4,864.20 4,870.34 0.0M
2021-03-17 5,001.14 5,023.68 4,882.53 4,892.32 0.0M
2021-03-16 4,911.88 5,009.31 4,841.59 5,001.14 0.0M
2021-03-12 4,892.16 4,955.80 4,852.67 4,911.88 0.0M
2021-03-11 4,866.75 4,936.55 4,865.73 4,892.16 0.0M
2021-03-10 4,776.29 4,879.72 4,755.45 4,866.75 0.0M
2021-03-09 4,770.57 4,831.58 4,736.47 4,776.29 0.0M
2021-03-08 4,624.31 4,813.68 4,618.60 4,770.57 0.0M
2021-03-05 4,557.28 4,694.09 4,557.28 4,624.31 0.0M
2021-03-04 4,631.84 4,692.54 4,543.55 4,557.28 0.0M
2021-03-03 4,495.01 4,650.74 4,495.01 4,631.84 0.0M
2021-03-02 4,321.77 4,521.28 4,317.30 4,495.01 0.0M
2021-03-01 4,284.94 4,409.66 4,284.94 4,321.77 0.0M
2021-02-26 4,230.96 4,296.61 4,189.67 4,284.94 0.0M
2021-02-25 4,394.69 4,508.92 4,218.95 4,230.96 0.0M
2021-02-24 4,417.52 4,451.48 4,361.59 4,394.69 0.0M
2021-02-23 4,355.17 4,481.18 4,249.25 4,417.52 0.0M
2021-02-22 4,346.17 4,408.84 4,317.29 4,355.17 0.0M
2021-02-19 4,270.91 4,387.63 4,270.91 4,346.17 0.0M
2021-02-18 4,378.57 4,378.57 4,257.07 4,270.91 0.0M
2021-02-17 4,308.52 4,400.43 4,277.94 4,378.57 0.0M
2021-02-16 4,205.46 4,334.30 4,205.46 4,308.52 0.0M
2021-02-15 4,214.04 4,229.71 4,190.16 4,205.46 0.0M
2021-02-12 4,186.97 4,220.88 4,161.65 4,214.04 0.0M
2021-02-11 4,313.95 4,382.59 4,170.02 4,186.97 0.0M
2021-02-10 4,372.76 4,414.44 4,301.29 4,313.95 0.0M
2021-02-09 4,215.67 4,388.20 4,215.67 4,372.76 0.0M
2021-02-08 4,205.80 4,258.97 4,181.20 4,215.67 0.0M
2021-02-05 4,209.97 4,295.64 4,193.60 4,205.80 0.0M
2021-02-04 4,170.03 4,241.26 4,166.67 4,209.97 0.0M
2021-02-03 4,149.56 4,199.72 4,089.17 4,170.03 0.0M
2021-02-02 3,989.34 4,257.35 3,989.34 4,149.56 0.0M
2021-01-29 4,237.18 4,237.18 3,974.35 3,989.34 0.0M
2021-01-28 4,233.60 4,292.80 4,167.37 4,237.18 0.0M
2021-01-27 4,387.78 4,387.78 4,169.89 4,233.60 0.0M
2021-01-26 4,402.01 4,402.01 4,277.09 4,387.78 0.0M
2021-01-25 4,316.43 4,414.74 4,195.21 4,402.01 0.0M
2021-01-22 4,340.97 4,341.26 4,207.91 4,316.43 0.0M
2021-01-21 4,402.53 4,460.66 4,325.26 4,340.97 0.0M
2021-01-20 4,475.26 4,500.56 4,353.81 4,402.53 0.0M
2021-01-19 4,668.74 4,696.40 4,462.15 4,475.26 0.0M
2021-01-18 4,556.40 4,682.83 4,553.97 4,668.74 0.0M
2021-01-15 4,592.01 4,592.01 4,515.54 4,556.40 0.0M
2021-01-14 4,526.54 4,626.56 4,501.41 4,592.01 0.0M
2021-01-13 4,568.62 4,593.63 4,477.36 4,526.54 0.0M
2021-01-12 4,657.68 4,702.35 4,550.08 4,568.62 0.0M
2021-01-11 4,725.22 4,725.22 4,593.52 4,657.68 0.0M
2021-01-08 4,617.13 4,764.17 4,616.31 4,725.22 0.0M
2021-01-07 4,498.42 4,633.46 4,498.42 4,617.13 0.0M
2021-01-06 4,366.38 4,617.71 4,366.38 4,498.42 0.0M
2021-01-05 4,326.67 4,371.73 4,284.98 4,366.38 0.0M
2021-01-04 4,205.26 4,440.43 4,205.26 4,326.67 0.0M