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
08:30 792.50 793.41 792.50 792.59 0.0K
08:31 792.53 792.81 792.53 792.81 0.0K
08:32 793.58 793.58 792.88 793.42 0.0K
08:33 793.34 793.34 792.05 792.05 0.0K
08:34 791.75 792.07 791.75 792.07 0.0K
08:35 791.80 791.80 790.99 790.99 0.0K
08:36 791.29 791.35 791.12 791.21 0.0K
08:37 792.09 792.30 792.09 792.22 0.0K
08:38 792.12 792.70 792.12 792.68 0.0K
08:39 793.08 794.08 793.08 793.75 0.0K
08:40 793.77 793.81 793.23 793.23 0.0K
08:41 792.78 792.78 791.89 792.11 0.0K
08:42 791.95 791.99 791.89 791.89 0.0K
08:43 791.92 791.98 791.82 791.82 0.0K
08:44 791.77 792.17 791.77 792.17 0.0K
08:45 792.12 792.41 792.12 792.41 0.0K
08:46 792.03 792.03 790.95 790.95 0.0K
08:47 790.84 791.19 790.84 790.86 0.0K
08:48 790.87 790.92 790.74 790.74 0.0K
08:49 790.80 791.29 790.69 791.29 0.0K
08:50 791.05 791.64 791.05 791.64 0.0K
08:51 791.77 791.77 791.38 791.38 0.0K
08:52 791.42 791.53 790.95 790.95 0.0K
08:53 790.97 790.97 790.58 790.75 0.0K
08:54 791.44 791.44 791.29 791.29 0.0K
08:55 791.30 791.41 791.24 791.24 0.0K
08:56 791.32 791.32 791.02 791.02 0.0K
08:57 791.11 791.11 790.89 790.89 0.0K
08:58 790.62 790.74 790.55 790.63 0.0K
08:59 790.58 790.88 790.52 790.52 0.0K
09:00 790.57 791.64 790.57 791.64 0.0K
09:01 791.64 792.64 791.64 792.61 0.0K
09:02 793.67 793.67 793.03 793.03 0.0K
09:03 792.82 793.29 792.55 792.55 0.0K
09:04 792.50 793.80 792.50 793.80 0.0K
09:05 793.84 793.84 793.63 793.84 0.0K
09:06 793.99 794.39 793.70 794.39 0.0K
09:07 795.13 796.75 795.13 796.67 0.0K
09:08 796.81 796.81 796.64 796.72 0.0K
09:09 796.72 796.72 796.40 796.40 0.0K
09:10 796.11 796.11 795.39 795.63 0.0K
09:11 795.14 795.14 794.89 794.96 0.0K
09:12 794.89 794.99 794.76 794.95 0.0K
09:13 794.56 794.59 794.11 794.11 0.0K
09:14 793.97 793.97 793.38 793.84 0.0K
09:15 794.02 794.02 793.77 793.96 0.0K
09:16 793.76 794.07 793.76 793.81 0.0K
09:17 793.95 794.03 793.88 793.88 0.0K
09:18 793.82 794.27 793.82 794.15 0.0K
09:19 794.22 794.22 793.79 794.19 0.0K
09:20 793.97 793.97 793.76 793.77 0.0K
09:21 793.89 793.89 793.61 793.61 0.0K
09:22 793.66 793.66 793.38 793.53 0.0K
09:23 793.57 794.09 793.57 794.09 0.0K
09:24 793.94 794.12 793.90 793.90 0.0K
09:25 794.16 794.82 794.16 794.70 0.0K
09:26 794.68 795.60 794.68 795.60 0.0K
09:27 795.73 796.26 795.64 796.26 0.0K
09:28 796.28 797.25 796.28 797.25 0.0K
09:29 796.95 796.95 796.44 796.44 0.0K
09:30 796.25 796.28 795.34 795.70 0.0K
09:31 796.29 796.89 796.29 796.86 0.0K
09:32 797.06 797.06 796.97 796.97 0.0K
09:33 796.98 797.19 796.89 797.19 0.0K
09:34 797.45 798.10 797.45 797.76 0.0K
09:35 797.69 797.69 797.55 797.55 0.0K
09:36 797.51 797.51 796.87 796.87 0.0K
09:37 797.03 797.03 796.84 796.95 0.0K
09:38 796.90 797.04 796.90 797.02 0.0K
09:39 796.93 797.50 796.93 797.46 0.0K
09:40 797.30 797.30 796.98 797.14 0.0K
09:41 797.32 797.80 797.32 797.80 0.0K
09:42 797.67 797.67 797.44 797.48 0.0K
09:43 797.49 797.51 797.25 797.25 0.0K
09:44 797.43 797.43 796.65 796.65 0.0K
09:45 796.72 796.72 796.38 796.38 0.0K
09:46 796.44 796.47 796.11 796.11 0.0K
09:47 795.97 795.97 795.77 795.77 0.0K
09:48 795.56 795.56 794.73 794.73 0.0K
09:49 794.75 794.85 794.70 794.70 0.0K
09:50 795.03 795.03 794.44 794.44 0.0K
09:51 794.32 794.41 794.09 794.27 0.0K
09:52 794.25 794.72 794.25 794.72 0.0K
09:53 794.76 795.34 794.76 795.34 0.0K
09:54 795.48 795.77 795.27 795.77 0.0K
09:55 795.52 795.85 795.52 795.85 0.0K
09:56 795.74 795.74 795.41 795.57 0.0K
09:57 795.31 795.48 795.06 795.06 0.0K
09:58 794.83 795.17 794.83 795.17 0.0K
09:59 795.00 795.00 794.72 795.00 0.0K
10:00 794.94 794.94 794.61 794.84 0.0K
10:01 794.62 794.62 794.14 794.14 0.0K
10:02 794.03 794.18 794.03 794.18 0.0K
10:03 794.29 794.31 794.25 794.31 0.0K
10:04 794.26 794.54 794.26 794.53 0.0K
10:05 794.59 794.92 794.51 794.92 0.0K
10:06 795.11 795.16 795.11 795.16 0.0K
10:07 795.27 795.44 795.24 795.33 0.0K
10:08 795.59 795.59 795.24 795.43 0.0K
10:09 795.52 795.52 795.29 795.29 0.0K
10:10 795.21 795.25 795.21 795.25 0.0K
10:11 794.95 795.05 794.84 794.84 0.0K
10:12 794.88 794.88 794.76 794.79 0.0K
10:13 794.88 795.18 794.80 794.91 0.0K
10:14 795.09 795.18 795.01 795.03 0.0K
10:15 795.04 795.27 795.00 795.27 0.0K
10:16 795.14 795.25 795.09 795.09 0.0K
10:17 795.10 795.10 794.86 794.86 0.0K
10:18 794.86 794.95 794.80 794.91 0.0K
10:19 794.72 794.90 794.72 794.89 0.0K
10:20 794.83 794.83 794.55 794.55 0.0K
10:21 794.73 794.73 794.37 794.65 0.0K
10:22 794.70 794.92 794.70 794.92 0.0K
10:23 794.80 795.03 794.75 794.99 0.0K
10:24 794.93 795.03 794.81 794.81 0.0K
10:25 794.76 795.03 794.76 795.03 0.0K
10:26 795.09 795.19 795.09 795.18 0.0K
10:27 795.20 795.36 795.20 795.30 0.0K
10:28 795.57 795.57 795.44 795.55 0.0K
10:29 795.57 795.75 795.57 795.63 0.0K
10:30 795.84 795.98 795.84 795.93 0.0K
10:31 795.89 796.33 795.89 796.33 0.0K
10:32 796.30 796.31 796.21 796.21 0.0K
10:33 796.20 796.51 796.20 796.38 0.0K
10:34 796.38 796.38 796.24 796.24 0.0K
10:35 796.19 796.29 796.05 796.15 0.0K
10:36 796.21 796.30 796.12 796.30 0.0K
10:37 796.35 796.39 796.15 796.15 0.0K
10:38 795.90 796.17 795.90 796.17 0.0K
10:39 796.01 796.29 796.01 796.13 0.0K
10:40 796.04 796.14 796.04 796.13 0.0K
10:41 796.26 796.26 795.98 795.98 0.0K
10:42 796.02 796.22 796.02 796.22 0.0K
10:43 796.21 796.37 796.10 796.34 0.0K
10:44 796.42 796.42 796.23 796.23 0.0K
10:45 796.36 796.36 796.02 796.04 0.0K
10:46 796.05 796.16 795.93 796.00 0.0K
10:47 796.02 796.02 795.98 795.99 0.0K
10:48 796.02 796.05 795.78 796.05 0.0K
10:49 796.11 796.46 796.11 796.46 0.0K
10:50 796.20 796.44 796.20 796.43 0.0K
10:51 796.41 796.42 796.24 796.42 0.0K
10:52 796.40 796.68 796.40 796.50 0.0K
10:53 796.48 796.77 796.45 796.77 0.0K
10:54 796.60 796.60 796.51 796.51 0.0K
10:55 796.57 796.57 796.43 796.47 0.0K
10:56 796.46 796.48 796.40 796.48 0.0K
10:57 796.49 796.49 796.34 796.34 0.0K
10:58 796.31 796.54 796.31 796.54 0.0K
10:59 796.56 796.62 796.50 796.56 0.0K
11:00 796.45 796.45 796.02 796.32 0.0K
11:01 796.40 796.40 796.14 796.14 0.0K
11:02 796.10 796.14 796.08 796.14 0.0K
11:03 796.23 796.38 796.15 796.38 0.0K
11:04 796.14 796.18 796.13 796.18 0.0K
11:05 796.20 796.33 796.20 796.33 0.0K
11:06 796.19 796.19 796.02 796.02 0.0K
11:07 796.05 796.05 795.88 795.88 0.0K
11:08 795.90 795.95 795.82 795.87 0.0K
11:09 795.87 796.09 795.87 795.97 0.0K
11:10 795.87 795.93 795.83 795.93 0.0K
11:11 795.98 796.01 795.89 795.89 0.0K
11:12 795.69 795.80 795.69 795.77 0.0K
11:13 795.60 795.61 795.58 795.61 0.0K
11:14 795.55 795.81 795.55 795.81 0.0K
11:15 795.79 795.88 795.79 795.88 0.0K
11:16 795.92 796.06 795.92 796.06 0.0K
11:17 796.05 796.10 795.98 795.98 0.0K
11:18 795.95 796.07 795.92 796.04 0.0K
11:19 795.81 795.94 795.81 795.82 0.0K
11:20 795.62 795.88 795.62 795.88 0.0K
11:21 795.79 795.79 795.66 795.75 0.0K
11:22 795.60 795.76 795.57 795.75 0.0K
11:23 795.69 795.69 795.55 795.55 0.0K
11:24 795.57 795.57 795.48 795.51 0.0K
11:25 795.48 795.56 795.48 795.51 0.0K
11:26 795.48 795.54 795.44 795.54 0.0K
11:27 795.44 795.59 795.44 795.59 0.0K
11:28 795.63 795.63 795.52 795.52 0.0K
11:29 795.45 795.68 795.45 795.62 0.0K
11:30 795.53 795.53 795.36 795.48 0.0K
11:31 795.60 795.60 795.43 795.43 0.0K
11:32 795.51 795.60 795.38 795.38 0.0K
11:33 795.29 795.51 795.29 795.51 0.0K
11:34 795.51 795.51 795.31 795.31 0.0K
11:35 795.33 795.37 795.21 795.37 0.0K
11:36 795.39 795.62 795.39 795.49 0.0K
11:37 795.39 795.43 795.38 795.38 0.0K
11:38 795.34 795.34 795.14 795.14 0.0K
11:39 795.09 795.09 794.77 794.95 0.0K
11:40 794.89 795.03 794.88 795.03 0.0K
11:41 794.82 794.82 794.62 794.62 0.0K
11:42 794.47 794.47 794.21 794.43 0.0K
11:43 794.41 794.41 794.24 794.40 0.0K
11:44 794.31 794.67 794.31 794.67 0.0K
11:45 794.73 794.73 794.57 794.73 0.0K
11:46 794.85 795.02 794.85 795.02 0.0K
11:47 794.97 795.06 794.97 795.06 0.0K
11:48 795.00 795.21 795.00 795.21 0.0K
11:49 795.26 795.37 795.26 795.37 0.0K
11:50 795.39 795.70 795.39 795.70 0.0K
11:51 795.72 795.75 795.64 795.75 0.0K
11:52 795.63 795.87 795.63 795.87 0.0K
11:53 795.82 795.87 795.82 795.87 0.0K
11:54 795.93 796.05 795.93 796.05 0.0K
11:55 796.20 796.20 796.01 796.01 0.0K
11:56 796.02 796.05 796.01 796.05 0.0K
11:57 796.02 796.03 796.00 796.00 0.0K
11:58 796.02 796.14 796.02 796.14 0.0K
11:59 796.10 796.10 796.06 796.07 0.0K
12:00 795.86 796.02 795.86 796.02 0.0K
12:01 796.04 796.17 795.96 795.96 0.0K
12:02 796.01 796.19 796.01 796.12 0.0K
12:03 796.19 796.19 796.06 796.07 0.0K
12:04 796.20 796.37 796.17 796.37 0.0K
12:05 796.19 796.19 795.92 796.12 0.0K
12:06 796.11 796.14 796.02 796.02 0.0K
12:07 796.14 796.41 796.14 796.20 0.0K
12:08 796.10 796.14 796.10 796.14 0.0K
12:09 796.06 796.14 795.93 795.93 0.0K
12:10 795.90 795.90 795.70 795.77 0.0K
12:11 795.76 795.94 795.76 795.88 0.0K
12:12 795.93 795.93 795.74 795.78 0.0K
12:13 795.78 795.80 795.78 795.80 0.0K
12:14 795.82 796.13 795.82 796.13 0.0K
12:15 796.18 796.20 796.06 796.20 0.0K
12:16 796.32 796.32 796.21 796.26 0.0K
12:17 796.39 796.42 796.23 796.42 0.0K
12:18 796.31 796.78 796.31 796.78 0.0K
12:19 796.74 796.91 796.74 796.91 0.0K
12:20 796.88 796.93 796.75 796.75 0.0K
12:21 796.64 797.27 796.64 797.27 0.0K
12:22 796.82 797.08 796.82 797.01 0.0K
12:23 797.04 797.28 797.04 797.26 0.0K
12:24 797.42 797.48 797.42 797.48 0.0K
12:25 797.53 797.68 797.51 797.68 0.0K
12:26 797.53 797.59 797.42 797.42 0.0K
12:27 797.62 797.78 797.51 797.64 0.0K
12:28 797.56 797.62 797.51 797.62 0.0K
12:29 797.64 797.64 797.49 797.49 0.0K
12:30 797.53 797.76 797.53 797.76 0.0K
12:31 797.62 797.62 797.43 797.44 0.0K
12:32 797.47 797.48 797.41 797.42 0.0K
12:33 797.27 797.27 797.21 797.21 0.0K
12:34 797.11 797.14 797.09 797.09 0.0K
12:35 797.17 797.17 797.06 797.07 0.0K
12:36 797.16 797.16 796.82 796.82 0.0K
12:37 796.91 796.98 796.84 796.98 0.0K
12:38 797.09 797.16 796.86 796.86 0.0K
12:39 796.90 796.95 796.90 796.95 0.0K
12:40 797.06 797.09 796.96 796.96 0.0K
12:41 797.12 797.20 797.08 797.18 0.0K
12:42 797.26 797.26 797.18 797.26 0.0K
12:43 797.23 797.23 797.02 797.18 0.0K
12:44 797.39 797.55 797.39 797.55 0.0K
12:45 797.54 797.54 797.35 797.38 0.0K
12:46 797.30 797.30 797.17 797.23 0.0K
12:47 797.32 797.32 797.17 797.29 0.0K
12:48 797.36 797.39 797.23 797.39 0.0K
12:49 797.46 797.46 797.34 797.43 0.0K
12:50 797.31 797.48 797.31 797.48 0.0K
12:51 797.56 797.65 797.55 797.65 0.0K
12:52 797.69 797.72 797.69 797.70 0.0K
12:53 797.69 797.78 797.66 797.70 0.0K
12:54 797.63 797.70 797.58 797.70 0.0K
12:55 797.67 797.67 797.51 797.55 0.0K
12:56 797.73 797.78 797.73 797.78 0.0K
12:57 797.76 797.76 797.55 797.62 0.0K
12:58 797.54 797.54 797.46 797.48 0.0K
12:59 797.49 797.50 797.44 797.50 0.0K
13:00 797.45 797.60 797.44 797.60 0.0K
13:01 797.68 797.71 797.68 797.70 0.0K
13:02 797.72 797.84 797.69 797.69 0.0K
13:03 797.88 797.96 797.82 797.96 0.0K
13:04 798.09 798.20 798.06 798.20 0.0K
13:05 798.24 798.32 798.24 798.26 0.0K
13:06 798.40 798.94 798.40 798.94 0.0K
13:07 798.87 798.92 798.72 798.72 0.0K
13:08 798.79 798.79 798.69 798.71 0.0K
13:09 798.72 798.81 798.68 798.71 0.0K
13:10 798.62 798.68 798.56 798.56 0.0K
13:11 798.68 799.28 798.68 799.28 0.0K
13:12 799.42 799.74 799.42 799.74 0.0K
13:13 799.81 799.90 799.79 799.90 0.0K
13:14 799.79 799.79 799.73 799.73 0.0K
13:15 799.58 799.58 799.24 799.36 0.0K
13:16 799.29 799.40 799.29 799.34 0.0K
13:17 799.36 799.40 799.30 799.40 0.0K
13:18 799.30 799.30 799.04 799.04 0.0K
13:19 799.01 799.12 799.01 799.06 0.0K
13:20 798.99 799.13 798.99 799.09 0.0K
13:21 799.16 799.16 799.10 799.10 0.0K
13:22 798.87 798.87 798.63 798.78 0.0K
13:23 798.84 798.84 798.77 798.77 0.0K
13:24 798.83 798.83 798.35 798.35 0.0K
13:25 798.38 798.63 798.38 798.61 0.0K
13:26 798.70 798.77 798.69 798.76 0.0K
13:27 798.74 798.82 798.73 798.73 0.0K
13:28 798.56 798.56 798.28 798.28 0.0K
13:29 798.29 798.29 798.04 798.20 0.0K
13:30 798.15 798.18 798.03 798.05 0.0K
13:31 798.11 798.14 798.04 798.14 0.0K
13:32 797.85 797.91 797.83 797.83 0.0K
13:33 797.98 798.11 797.88 798.11 0.0K
13:34 798.20 798.31 798.17 798.17 0.0K
13:35 798.04 798.19 798.04 798.19 0.0K
13:36 798.23 798.29 798.23 798.27 0.0K
13:37 798.24 798.34 798.22 798.26 0.0K
13:38 798.23 798.59 798.15 798.59 0.0K
13:39 798.68 798.73 798.63 798.68 0.0K
13:40 798.40 798.54 798.40 798.50 0.0K
13:41 798.48 798.48 798.09 798.09 0.0K
13:42 798.20 798.21 798.18 798.21 0.0K
13:43 798.21 798.35 798.21 798.26 0.0K
13:44 798.40 798.40 798.12 798.12 0.0K
13:45 798.13 798.28 797.97 798.28 0.0K
13:46 798.32 798.32 798.21 798.26 0.0K
13:47 798.40 798.57 798.40 798.56 0.0K
13:48 798.58 798.58 798.46 798.46 0.0K
13:49 798.40 798.44 798.28 798.28 0.0K
13:50 798.33 798.34 798.18 798.18 0.0K
13:51 798.19 798.19 798.13 798.14 0.0K
13:52 798.15 798.15 798.01 798.01 0.0K
13:53 797.83 797.89 797.83 797.89 0.0K
13:54 797.95 798.02 797.91 798.02 0.0K
13:55 797.99 798.02 797.93 798.02 0.0K
13:56 797.97 797.97 797.76 797.76 0.0K
13:57 797.44 797.66 797.44 797.64 0.0K
13:58 797.62 797.66 797.53 797.64 0.0K
13:59 797.71 797.80 797.71 797.80 0.0K
14:00 797.75 797.75 797.63 797.64 0.0K
14:01 797.68 797.73 797.53 797.53 0.0K
14:02 797.49 797.49 797.29 797.29 0.0K
14:03 797.25 797.29 797.16 797.24 0.0K
14:04 797.05 797.07 797.03 797.07 0.0K
14:05 797.08 797.21 797.08 797.15 0.0K
14:06 797.15 797.29 797.14 797.29 0.0K
14:07 797.24 797.33 797.24 797.33 0.0K
14:08 797.26 797.26 796.98 797.00 0.0K
14:09 797.04 797.06 796.96 797.06 0.0K
14:10 797.01 797.01 796.71 796.71 0.0K
14:11 796.83 797.06 796.83 796.98 0.0K
14:12 796.91 797.36 796.91 797.36 0.0K
14:13 797.20 797.34 797.20 797.30 0.0K
14:14 797.45 797.45 797.34 797.36 0.0K
14:15 797.35 797.35 797.15 797.15 0.0K
14:16 796.98 796.98 796.81 796.85 0.0K
14:17 796.90 796.90 796.60 796.71 0.0K
14:18 796.85 797.01 796.85 797.01 0.0K
14:19 796.95 796.98 796.93 796.96 0.0K
14:20 797.01 797.17 797.01 797.15 0.0K
14:21 797.08 797.15 797.05 797.11 0.0K
14:22 797.06 797.08 797.03 797.03 0.0K
14:23 797.05 797.05 796.88 796.88 0.0K
14:24 797.15 797.27 797.15 797.27 0.0K
14:25 797.21 797.38 797.21 797.38 0.0K
14:26 797.45 797.45 797.34 797.44 0.0K
14:27 797.50 797.50 797.32 797.47 0.0K
14:28 797.36 797.36 797.12 797.12 0.0K
14:29 797.07 797.30 797.07 797.30 0.0K
14:30 797.12 797.42 797.12 797.24 0.0K
14:31 797.38 797.38 797.34 797.34 0.0K
14:32 797.43 797.43 797.13 797.13 0.0K
14:33 796.97 797.12 796.90 796.90 0.0K
14:34 796.85 796.85 796.80 796.80 0.0K
14:35 796.53 796.67 796.43 796.43 0.0K
14:36 796.51 796.72 796.51 796.72 0.0K
14:37 796.80 796.80 796.62 796.62 0.0K
14:38 796.54 796.72 796.35 796.65 0.0K
14:39 796.55 796.68 796.47 796.47 0.0K
14:40 796.49 796.58 796.36 796.58 0.0K
14:41 796.73 796.96 796.73 796.90 0.0K
14:42 796.86 796.86 796.28 796.28 0.0K
14:43 796.29 796.67 796.29 796.67 0.0K
14:44 796.56 797.03 796.56 797.00 0.0K
14:45 796.80 796.80 796.26 796.29 0.0K
14:46 796.48 796.48 796.24 796.46 0.0K
14:47 796.57 796.75 796.57 796.64 0.0K
14:48 796.65 796.65 796.41 796.47 0.0K
14:49 796.42 796.42 796.20 796.28 0.0K
14:50 796.29 796.29 795.86 795.86 0.0K
14:51 795.90 795.91 795.50 795.50 0.0K
14:52 795.62 795.62 795.57 795.57 0.0K
14:53 795.54 795.57 795.34 795.34 0.0K
14:54 795.35 795.35 795.11 795.17 0.0K
14:55 795.06 795.08 794.95 794.95 0.0K
14:56 795.21 795.58 795.21 795.58 0.0K
14:57 795.41 795.48 795.41 795.48 0.0K
14:58 795.30 795.48 795.30 795.43 0.0K
14:59 795.44 796.21 795.44 796.21 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