S

IDIMX
🏛️ メキシコ →
674.09
最終更新: 2025-10-07
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
08:30 792.34 793.00 792.34 792.96 0.0K
08:31 792.99 793.20 792.91 793.20 0.0K
08:32 793.28 794.44 793.28 794.32 0.0K
08:33 793.15 793.87 793.15 793.87 0.0K
08:34 793.99 794.14 793.99 794.07 0.0K
08:35 794.07 795.29 794.07 795.29 0.0K
08:36 795.19 795.52 795.19 795.52 0.0K
08:37 795.28 795.68 795.28 795.38 0.0K
08:38 795.61 796.39 795.57 796.39 0.0K
08:39 796.34 796.70 796.34 796.70 0.0K
08:40 796.99 796.99 796.46 796.46 0.0K
08:41 796.94 796.94 796.66 796.92 0.0K
08:42 796.84 797.56 796.84 797.56 0.0K
08:43 797.16 797.31 796.51 796.51 0.0K
08:44 796.37 796.79 796.37 796.51 0.0K
08:45 796.66 796.66 795.99 796.12 0.0K
08:46 796.28 796.35 796.15 796.35 0.0K
08:47 796.16 796.67 796.16 796.67 0.0K
08:48 796.55 796.71 796.32 796.32 0.0K
08:49 796.00 796.00 795.34 795.48 0.0K
08:50 795.44 795.60 795.02 795.60 0.0K
08:51 795.36 795.76 795.36 795.76 0.0K
08:52 795.86 795.86 795.57 795.60 0.0K
08:53 795.52 795.64 795.50 795.62 0.0K
08:54 795.68 795.90 795.65 795.90 0.0K
08:55 796.17 796.17 795.98 795.98 0.0K
08:56 796.00 796.27 796.00 796.27 0.0K
08:57 796.02 796.02 795.87 795.91 0.0K
08:58 795.96 795.96 795.88 795.92 0.0K
08:59 795.88 795.97 795.87 795.97 0.0K
09:00 796.14 796.36 796.14 796.29 0.0K
09:01 796.30 796.37 796.24 796.37 0.0K
09:02 796.38 796.51 796.24 796.24 0.0K
09:03 796.19 796.41 796.19 796.41 0.0K
09:04 796.97 797.21 796.94 796.94 0.0K
09:05 796.92 796.99 796.79 796.79 0.0K
09:06 796.78 796.78 796.69 796.78 0.0K
09:07 796.64 796.76 796.58 796.65 0.0K
09:08 796.73 797.13 796.73 797.13 0.0K
09:09 797.04 797.27 797.04 797.27 0.0K
09:10 797.28 797.55 797.28 797.55 0.0K
09:11 797.83 797.83 797.50 797.73 0.0K
09:12 797.80 798.12 797.80 798.12 0.0K
09:13 798.10 798.46 798.10 798.46 0.0K
09:14 798.53 798.63 798.43 798.63 0.0K
09:15 798.68 799.07 798.68 798.94 0.0K
09:16 798.91 799.40 798.91 799.20 0.0K
09:17 799.25 799.77 799.25 799.77 0.0K
09:18 799.57 799.84 799.57 799.84 0.0K
09:19 799.86 799.88 799.69 799.69 0.0K
09:20 799.74 799.81 799.69 799.80 0.0K
09:21 799.97 799.97 799.39 799.39 0.0K
09:22 799.45 799.86 799.45 799.86 0.0K
09:23 799.66 799.71 799.52 799.52 0.0K
09:24 799.67 799.67 799.53 799.53 0.0K
09:25 799.12 799.29 799.12 799.15 0.0K
09:26 798.98 798.98 798.93 798.94 0.0K
09:27 798.79 799.16 798.79 798.92 0.0K
09:28 798.92 799.17 798.90 799.12 0.0K
09:29 799.11 799.20 799.09 799.09 0.0K
09:30 798.94 799.04 798.88 798.88 0.0K
09:31 798.83 798.83 798.46 798.59 0.0K
09:32 798.19 798.19 797.93 797.93 0.0K
09:33 797.76 797.76 797.38 797.46 0.0K
09:34 797.29 797.29 797.13 797.27 0.0K
09:35 797.18 797.22 797.02 797.02 0.0K
09:36 796.99 797.14 796.99 797.14 0.0K
09:37 797.28 797.35 797.10 797.35 0.0K
09:38 797.34 797.48 797.34 797.46 0.0K
09:39 797.80 797.80 797.70 797.75 0.0K
09:40 797.83 797.83 797.72 797.72 0.0K
09:41 797.84 797.85 797.77 797.85 0.0K
09:42 797.62 797.74 797.62 797.73 0.0K
09:43 797.83 797.93 797.83 797.93 0.0K
09:44 797.94 798.16 797.68 797.68 0.0K
09:45 797.67 797.67 797.14 797.14 0.0K
09:46 796.96 797.21 796.95 797.21 0.0K
09:47 796.99 796.99 796.85 796.85 0.0K
09:48 797.02 797.25 796.97 796.97 0.0K
09:49 797.11 797.11 796.73 796.91 0.0K
09:50 796.71 796.91 796.71 796.76 0.0K
09:51 796.88 796.98 796.83 796.90 0.0K
09:52 796.93 797.18 796.91 797.18 0.0K
09:53 797.05 797.05 796.96 797.02 0.0K
09:54 797.11 797.15 797.00 797.15 0.0K
09:55 797.22 797.22 796.97 796.98 0.0K
09:56 796.87 796.98 796.80 796.80 0.0K
09:57 796.62 796.62 796.54 796.62 0.0K
09:58 796.55 796.55 796.49 796.52 0.0K
09:59 796.47 796.79 796.47 796.64 0.0K
10:00 796.74 796.74 796.33 796.53 0.0K
10:01 796.65 796.65 796.52 796.52 0.0K
10:02 796.81 796.92 796.81 796.92 0.0K
10:03 796.89 796.89 796.51 796.51 0.0K
10:04 796.57 796.57 796.46 796.47 0.0K
10:05 796.50 796.50 796.30 796.38 0.0K
10:06 796.32 796.34 796.08 796.20 0.0K
10:07 796.09 796.14 796.09 796.14 0.0K
10:08 796.08 796.14 796.07 796.07 0.0K
10:09 795.99 795.99 795.94 795.97 0.0K
10:10 796.03 796.03 795.79 795.79 0.0K
10:11 795.69 795.69 795.51 795.51 0.0K
10:12 795.57 795.57 795.41 795.41 0.0K
10:13 795.35 795.35 794.98 794.98 0.0K
10:14 795.04 795.04 794.57 794.57 0.0K
10:15 794.59 794.62 794.46 794.62 0.0K
10:16 794.59 794.90 794.58 794.90 0.0K
10:17 795.05 795.10 795.01 795.04 0.0K
10:18 794.99 794.99 794.91 794.95 0.0K
10:19 794.81 794.87 794.81 794.86 0.0K
10:20 794.88 794.88 794.56 794.67 0.0K
10:21 794.65 794.71 794.53 794.71 0.0K
10:22 794.68 794.68 794.54 794.54 0.0K
10:23 794.50 794.66 794.50 794.62 0.0K
10:24 794.61 794.70 794.59 794.70 0.0K
10:25 794.74 795.00 794.74 795.00 0.0K
10:26 795.31 795.31 795.08 795.08 0.0K
10:27 795.09 795.28 795.09 795.25 0.0K
10:28 795.01 795.01 794.94 794.96 0.0K
10:29 794.98 795.15 794.89 795.15 0.0K
10:30 795.20 795.20 795.14 795.16 0.0K
10:31 795.02 795.06 794.93 794.93 0.0K
10:32 794.98 795.18 794.98 795.14 0.0K
10:33 795.12 795.12 794.93 795.05 0.0K
10:34 795.00 795.00 794.79 794.79 0.0K
10:35 794.94 794.94 794.92 794.92 0.0K
10:36 794.84 794.86 794.75 794.75 0.0K
10:37 794.71 794.75 794.66 794.66 0.0K
10:38 794.69 794.79 794.69 794.79 0.0K
10:39 794.83 795.13 794.83 795.04 0.0K
10:40 795.11 795.27 795.11 795.24 0.0K
10:41 795.24 795.28 795.22 795.28 0.0K
10:42 795.25 795.25 795.17 795.17 0.0K
10:43 795.23 795.27 795.14 795.16 0.0K
10:44 795.23 795.23 795.01 795.01 0.0K
10:45 795.02 795.02 794.80 794.81 0.0K
10:46 794.80 794.89 794.80 794.85 0.0K
10:47 794.63 794.63 794.33 794.33 0.0K
10:48 794.25 794.25 794.03 794.03 0.0K
10:49 794.05 794.13 793.92 793.92 0.0K
10:50 793.83 793.85 793.83 793.85 0.0K
10:51 793.75 793.77 793.75 793.75 0.0K
10:52 793.75 793.75 793.64 793.64 0.0K
10:53 793.91 794.20 793.91 794.20 0.0K
10:54 794.23 794.23 794.09 794.09 0.0K
10:55 794.05 794.20 794.05 794.17 0.0K
10:56 794.24 794.56 794.24 794.56 0.0K
10:57 794.51 794.69 794.51 794.54 0.0K
10:58 794.30 794.38 794.27 794.38 0.0K
10:59 794.36 794.36 794.32 794.32 0.0K
11:00 794.40 794.60 794.40 794.58 0.0K
11:01 794.66 794.84 794.58 794.84 0.0K
11:02 794.50 794.80 794.50 794.80 0.0K
11:03 794.74 794.78 794.70 794.70 0.0K
11:04 794.78 794.78 794.66 794.78 0.0K
11:05 794.78 794.83 794.78 794.83 0.0K
11:06 794.83 794.83 794.60 794.60 0.0K
11:07 794.53 794.53 794.47 794.50 0.0K
11:08 794.59 794.59 794.47 794.53 0.0K
11:09 794.41 794.88 794.41 794.71 0.0K
11:10 794.62 794.76 794.57 794.64 0.0K
11:11 794.61 794.64 794.53 794.53 0.0K
11:12 794.50 794.62 794.42 794.62 0.0K
11:13 794.58 794.71 794.56 794.71 0.0K
11:14 794.60 794.62 794.57 794.57 0.0K
11:15 794.56 794.56 794.50 794.50 0.0K
11:16 794.56 794.56 794.49 794.51 0.0K
11:17 794.45 794.45 794.44 794.44 0.0K
11:18 794.48 794.65 794.48 794.53 0.0K
11:19 794.66 794.86 794.66 794.73 0.0K
11:20 794.67 794.86 794.63 794.86 0.0K
11:21 794.80 794.92 794.80 794.92 0.0K
11:22 794.96 794.96 794.82 794.92 0.0K
11:23 795.06 795.43 795.06 795.21 0.0K
11:24 795.36 795.49 795.36 795.45 0.0K
11:25 795.35 795.44 795.34 795.34 0.0K
11:26 795.32 795.32 795.13 795.13 0.0K
11:27 795.18 795.18 794.86 794.86 0.0K
11:28 794.76 794.79 794.65 794.65 0.0K
11:29 794.87 794.90 794.84 794.84 0.0K
11:30 794.81 795.03 794.81 794.86 0.0K
11:31 795.10 795.10 794.98 794.98 0.0K
11:32 794.97 795.01 794.78 794.78 0.0K
11:33 794.67 794.68 794.62 794.62 0.0K
11:34 794.56 794.65 794.42 794.42 0.0K
11:35 794.55 794.64 794.38 794.38 0.0K
11:36 794.52 794.52 794.16 794.16 0.0K
11:37 794.20 794.34 794.20 794.21 0.0K
11:38 794.12 794.12 794.07 794.08 0.0K
11:39 793.92 793.95 793.91 793.95 0.0K
11:40 793.85 794.02 793.85 794.00 0.0K
11:41 793.99 794.24 793.99 794.24 0.0K
11:42 794.22 794.27 794.18 794.18 0.0K
11:43 794.32 794.33 794.10 794.33 0.0K
11:44 794.43 794.69 794.43 794.69 0.0K
11:45 794.59 794.61 794.58 794.61 0.0K
11:46 794.82 794.82 794.65 794.66 0.0K
11:47 794.66 794.71 794.66 794.68 0.0K
11:48 794.76 794.87 794.76 794.79 0.0K
11:49 794.88 795.16 794.88 795.16 0.0K
11:50 795.11 795.26 795.11 795.20 0.0K
11:51 795.19 795.39 795.16 795.39 0.0K
11:52 795.28 795.28 795.26 795.26 0.0K
11:53 795.46 795.46 795.25 795.30 0.0K
11:54 795.39 795.50 795.39 795.50 0.0K
11:55 795.23 795.33 795.23 795.33 0.0K
11:56 795.27 795.46 795.27 795.46 0.0K
11:57 795.13 795.18 795.09 795.09 0.0K
11:58 795.10 795.19 795.08 795.10 0.0K
11:59 795.23 795.23 795.03 795.03 0.0K
12:00 794.91 794.91 794.51 794.51 0.0K
12:01 794.58 794.58 794.53 794.58 0.0K
12:02 794.58 794.58 794.48 794.48 0.0K
12:03 794.52 794.64 794.52 794.60 0.0K
12:04 794.57 794.70 794.57 794.70 0.0K
12:05 794.77 794.83 794.76 794.83 0.0K
12:06 794.84 795.14 794.84 795.14 0.0K
12:07 795.16 795.30 795.16 795.25 0.0K
12:08 795.33 795.53 795.33 795.53 0.0K
12:09 795.58 795.58 795.47 795.55 0.0K
12:10 795.74 795.81 795.66 795.81 0.0K
12:11 795.78 795.92 795.76 795.92 0.0K
12:12 795.88 796.00 795.86 795.87 0.0K
12:13 795.78 795.83 795.67 795.67 0.0K
12:14 795.68 795.68 795.59 795.59 0.0K
12:15 795.64 795.64 795.52 795.52 0.0K
12:16 795.57 795.57 795.44 795.56 0.0K
12:17 795.43 795.43 795.36 795.43 0.0K
12:18 795.43 795.60 795.43 795.60 0.0K
12:19 795.61 795.67 795.58 795.61 0.0K
12:20 795.77 796.06 795.77 796.06 0.0K
12:21 796.07 796.29 796.07 796.29 0.0K
12:22 796.30 796.43 796.30 796.43 0.0K
12:23 796.45 796.49 796.39 796.39 0.0K
12:24 796.36 796.41 796.26 796.26 0.0K
12:25 796.04 796.08 796.03 796.03 0.0K
12:26 796.01 796.01 795.82 795.82 0.0K
12:27 795.68 795.80 795.58 795.58 0.0K
12:28 795.56 795.56 795.48 795.50 0.0K
12:29 795.35 795.45 795.35 795.45 0.0K
12:30 795.42 795.42 795.36 795.41 0.0K
12:31 795.43 795.43 795.32 795.32 0.0K
12:32 795.30 795.30 795.22 795.24 0.0K
12:33 795.25 795.27 795.19 795.19 0.0K
12:34 795.15 795.15 794.85 794.85 0.0K
12:35 794.88 794.88 794.85 794.87 0.0K
12:36 794.82 794.82 794.67 794.69 0.0K
12:37 794.75 795.08 794.75 795.08 0.0K
12:38 795.07 795.18 795.07 795.11 0.0K
12:39 795.08 795.13 795.08 795.12 0.0K
12:40 795.08 795.23 795.08 795.23 0.0K
12:41 795.39 795.47 795.33 795.33 0.0K
12:42 795.33 795.37 795.16 795.16 0.0K
12:43 795.30 795.31 795.21 795.31 0.0K
12:44 795.34 795.34 795.23 795.23 0.0K
12:45 795.21 795.26 795.18 795.26 0.0K
12:46 795.31 795.41 795.28 795.41 0.0K
12:47 795.41 795.45 795.37 795.44 0.0K
12:48 795.36 795.36 795.28 795.30 0.0K
12:49 795.33 795.70 795.33 795.62 0.0K
12:50 795.64 795.65 795.62 795.62 0.0K
12:51 795.72 795.72 795.60 795.60 0.0K
12:52 795.42 795.57 795.42 795.55 0.0K
12:53 795.49 795.51 795.33 795.33 0.0K
12:54 795.36 795.40 795.35 795.40 0.0K
12:55 795.40 795.40 795.36 795.36 0.0K
12:56 795.34 795.40 795.26 795.33 0.0K
12:57 795.35 795.43 795.35 795.43 0.0K
12:58 795.43 795.52 795.43 795.44 0.0K
12:59 795.59 795.59 795.38 795.38 0.0K
13:00 795.39 795.45 795.35 795.41 0.0K
13:01 795.43 795.43 795.35 795.40 0.0K
13:02 795.42 795.48 795.42 795.48 0.0K
13:03 795.55 795.60 795.55 795.60 0.0K
13:04 795.61 795.74 795.58 795.74 0.0K
13:05 795.77 795.89 795.74 795.89 0.0K
13:06 795.83 795.89 795.83 795.84 0.0K
13:07 795.89 796.00 795.89 795.90 0.0K
13:08 795.86 795.86 795.80 795.81 0.0K
13:09 795.80 795.93 795.80 795.83 0.0K
13:10 795.84 796.10 795.84 796.10 0.0K
13:11 796.10 796.12 796.04 796.04 0.0K
13:12 796.05 796.05 795.86 795.86 0.0K
13:13 795.90 796.05 795.90 796.05 0.0K
13:14 796.03 796.34 796.03 796.34 0.0K
13:15 796.33 796.33 796.20 796.20 0.0K
13:16 796.20 796.25 796.20 796.25 0.0K
13:17 796.18 796.18 796.02 796.04 0.0K
13:18 796.01 796.06 795.98 796.02 0.0K
13:19 796.01 796.01 795.92 795.95 0.0K
13:20 795.85 796.04 795.85 796.04 0.0K
13:21 795.98 796.06 795.98 796.06 0.0K
13:22 796.09 796.23 796.09 796.20 0.0K
13:23 796.24 796.31 796.24 796.25 0.0K
13:24 796.33 796.38 796.28 796.28 0.0K
13:25 796.50 796.53 796.48 796.53 0.0K
13:26 796.59 796.61 796.53 796.61 0.0K
13:27 796.57 796.57 796.51 796.51 0.0K
13:28 796.58 796.58 796.38 796.38 0.0K
13:29 796.31 796.41 796.31 796.39 0.0K
13:30 796.37 796.46 796.30 796.45 0.0K
13:31 796.51 796.64 796.47 796.47 0.0K
13:32 796.56 796.58 796.53 796.58 0.0K
13:33 796.60 796.60 796.57 796.58 0.0K
13:34 796.72 796.72 796.53 796.53 0.0K
13:35 796.65 796.69 796.54 796.69 0.0K
13:36 796.75 796.76 796.74 796.74 0.0K
13:37 796.73 796.79 796.67 796.67 0.0K
13:38 796.60 796.61 796.51 796.61 0.0K
13:39 796.49 796.49 796.38 796.46 0.0K
13:40 796.53 796.53 796.35 796.35 0.0K
13:41 796.36 796.39 796.36 796.36 0.0K
13:42 796.20 796.29 796.20 796.29 0.0K
13:43 796.26 796.47 796.26 796.37 0.0K
13:44 796.48 796.52 796.40 796.52 0.0K
13:45 796.45 796.61 796.45 796.61 0.0K
13:46 796.63 796.64 796.60 796.60 0.0K
13:47 796.58 796.71 796.58 796.71 0.0K
13:48 796.72 796.80 796.66 796.80 0.0K
13:49 796.88 797.16 796.88 797.13 0.0K
13:50 797.09 797.09 797.01 797.07 0.0K
13:51 797.01 797.01 796.96 796.96 0.0K
13:52 797.07 797.47 797.07 797.47 0.0K
13:53 797.47 797.47 797.44 797.46 0.0K
13:54 797.44 797.58 797.44 797.53 0.0K
13:55 797.53 797.59 797.23 797.39 0.0K
13:56 797.36 797.59 797.26 797.59 0.0K
13:57 797.65 797.93 797.65 797.93 0.0K
13:58 798.04 798.04 797.78 797.78 0.0K
13:59 797.89 797.93 797.89 797.93 0.0K
14:00 797.94 798.44 797.94 798.44 0.0K
14:01 798.40 798.50 798.19 798.19 0.0K
14:02 798.58 798.69 798.30 798.30 0.0K
14:03 798.33 798.39 798.27 798.39 0.0K
14:04 798.30 798.38 798.30 798.38 0.0K
14:05 798.46 798.61 798.46 798.61 0.0K
14:06 798.66 798.79 798.59 798.59 0.0K
14:07 798.87 798.95 798.63 798.95 0.0K
14:08 798.88 799.02 798.57 798.57 0.0K
14:09 798.64 798.72 798.63 798.72 0.0K
14:10 798.67 798.71 798.43 798.43 0.0K
14:11 798.38 798.52 798.38 798.40 0.0K
14:12 798.29 798.30 798.04 798.30 0.0K
14:13 798.18 798.32 798.18 798.32 0.0K
14:14 798.33 798.33 798.23 798.27 0.0K
14:15 798.40 798.47 798.37 798.47 0.0K
14:16 798.46 798.54 798.31 798.31 0.0K
14:17 798.04 798.04 797.62 797.68 0.0K
14:18 797.71 797.90 797.70 797.90 0.0K
14:19 797.90 797.94 797.67 797.74 0.0K
14:20 797.78 798.01 797.78 798.01 0.0K
14:21 798.03 798.34 798.03 798.34 0.0K
14:22 798.35 798.40 798.27 798.40 0.0K
14:23 798.42 798.86 798.42 798.86 0.0K
14:24 799.01 799.01 798.86 798.96 0.0K
14:25 798.96 798.96 798.77 798.77 0.0K
14:26 799.05 799.22 799.05 799.22 0.0K
14:27 799.02 799.14 798.90 799.02 0.0K
14:28 798.85 799.16 798.85 799.16 0.0K
14:29 798.95 799.24 798.95 799.10 0.0K
14:30 799.24 799.66 799.24 799.66 0.0K
14:31 799.64 799.90 799.64 799.90 0.0K
14:32 799.98 800.26 799.97 800.26 0.0K
14:33 800.29 800.29 800.09 800.22 0.0K
14:34 800.31 800.31 800.23 800.29 0.0K
14:35 800.19 800.19 799.90 800.16 0.0K
14:36 800.08 800.11 799.69 799.69 0.0K
14:37 799.71 799.71 799.25 799.26 0.0K
14:38 799.35 799.37 799.20 799.20 0.0K
14:39 799.14 799.17 798.58 798.58 0.0K
14:40 798.68 798.68 798.05 798.05 0.0K
14:41 798.26 798.26 798.12 798.12 0.0K
14:42 798.28 798.52 798.28 798.52 0.0K
14:43 798.40 798.46 798.40 798.40 0.0K
14:44 798.29 798.29 797.91 798.08 0.0K
14:45 798.04 798.04 797.76 797.81 0.0K
14:46 797.89 797.99 797.82 797.92 0.0K
14:47 798.04 798.11 798.04 798.06 0.0K
14:48 798.06 798.21 798.03 798.15 0.0K
14:49 798.11 798.15 798.02 798.15 0.0K
14:50 798.27 798.27 798.23 798.26 0.0K
14:51 798.19 798.21 798.11 798.11 0.0K
14:52 798.25 798.25 798.19 798.19 0.0K
14:53 798.20 798.45 798.20 798.45 0.0K
14:54 798.46 798.53 798.40 798.53 0.0K
14:55 798.54 798.67 798.53 798.57 0.0K
14:56 798.62 798.63 798.40 798.40 0.0K
14:57 798.51 798.55 798.32 798.55 0.0K
14:58 798.24 798.53 798.17 798.53 0.0K
14:59 798.67 798.99 798.52 798.99 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし