S

IDIMX
🏛️ メキシコ →
671.99
最終更新: 2025-10-06
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
08:30 826.41 826.48 825.75 825.75 0.0K
08:31 825.72 825.72 824.92 825.56 0.0K
08:32 825.29 825.29 824.86 825.12 0.0K
08:33 825.28 825.65 824.97 825.65 0.0K
08:34 826.00 826.27 825.70 825.70 0.0K
08:35 825.98 825.98 825.33 825.33 0.0K
08:36 825.40 825.73 825.24 825.73 0.0K
08:37 825.63 825.63 825.51 825.58 0.0K
08:38 825.03 825.03 824.57 824.57 0.0K
08:39 824.70 824.73 824.49 824.49 0.0K
08:40 824.57 824.72 824.56 824.56 0.0K
08:41 824.72 826.58 824.72 826.58 0.0K
08:42 826.62 826.63 825.96 826.57 0.0K
08:43 826.74 827.35 826.74 827.32 0.0K
08:44 827.34 827.34 826.82 826.82 0.0K
08:45 826.58 826.58 825.95 825.97 0.0K
08:46 825.52 825.94 825.52 825.93 0.0K
08:47 825.73 825.73 824.66 824.66 0.0K
08:48 824.65 824.72 824.48 824.67 0.0K
08:49 824.58 824.58 824.29 824.29 0.0K
08:50 824.31 824.31 823.53 823.58 0.0K
08:51 823.28 823.45 823.17 823.17 0.0K
08:52 823.29 823.38 823.01 823.38 0.0K
08:53 823.39 823.48 823.15 823.15 0.0K
08:54 824.24 824.50 823.83 824.50 0.0K
08:55 824.75 824.75 824.44 824.48 0.0K
08:56 824.41 824.41 824.11 824.28 0.0K
08:57 824.32 825.98 824.32 825.31 0.0K
08:58 825.34 825.62 825.34 825.62 0.0K
08:59 825.55 825.60 825.19 825.19 0.0K
09:00 825.12 825.20 825.01 825.20 0.0K
09:01 825.04 825.25 825.04 825.04 0.0K
09:02 824.84 824.84 824.70 824.70 0.0K
09:03 824.74 824.90 824.74 824.85 0.0K
09:04 825.33 825.65 825.24 825.58 0.0K
09:05 825.58 826.55 825.58 826.55 0.0K
09:06 827.12 827.28 827.12 827.28 0.0K
09:07 827.37 827.46 827.34 827.35 0.0K
09:08 827.37 827.96 827.37 827.96 0.0K
09:09 828.00 828.00 827.72 827.72 0.0K
09:10 827.76 827.76 827.22 827.22 0.0K
09:11 827.28 827.28 827.01 827.01 0.0K
09:12 826.85 826.85 826.67 826.76 0.0K
09:13 826.48 826.48 826.38 826.38 0.0K
09:14 826.27 826.29 826.26 826.28 0.0K
09:15 826.18 826.18 825.96 825.96 0.0K
09:16 825.69 826.00 825.69 826.00 0.0K
09:17 825.99 825.99 825.75 825.78 0.0K
09:18 825.77 825.77 825.47 825.47 0.0K
09:19 825.24 825.46 825.23 825.46 0.0K
09:20 825.45 825.61 825.45 825.48 0.0K
09:21 825.73 825.89 825.69 825.89 0.0K
09:22 825.98 825.98 825.78 825.83 0.0K
09:23 825.96 826.00 825.75 825.75 0.0K
09:24 825.68 825.68 825.56 825.56 0.0K
09:25 825.68 825.90 825.64 825.64 0.0K
09:26 825.68 825.83 825.66 825.83 0.0K
09:27 825.76 825.87 825.69 825.76 0.0K
09:28 825.78 826.03 825.78 825.80 0.0K
09:29 825.38 825.76 825.38 825.74 0.0K
09:30 825.73 825.77 825.54 825.77 0.0K
09:31 825.77 825.96 825.75 825.96 0.0K
09:32 826.06 826.06 825.74 825.74 0.0K
09:33 825.50 825.50 825.25 825.25 0.0K
09:34 825.23 825.48 825.23 825.38 0.0K
09:35 825.38 825.66 825.38 825.48 0.0K
09:36 825.68 825.72 825.54 825.54 0.0K
09:37 825.76 825.80 825.62 825.75 0.0K
09:38 825.79 825.85 825.67 825.85 0.0K
09:39 826.37 826.53 826.29 826.53 0.0K
09:40 826.33 826.54 826.33 826.54 0.0K
09:41 827.03 827.03 826.97 827.00 0.0K
09:42 827.02 827.02 826.66 826.78 0.0K
09:43 826.69 826.69 826.15 826.15 0.0K
09:44 826.21 826.24 826.21 826.23 0.0K
09:45 826.31 826.41 826.31 826.39 0.0K
09:46 826.51 826.51 826.04 826.04 0.0K
09:47 826.02 826.02 825.27 825.27 0.0K
09:48 825.41 825.55 825.36 825.36 0.0K
09:49 825.30 825.30 825.16 825.22 0.0K
09:50 825.01 825.07 824.46 824.46 0.0K
09:51 824.46 824.64 824.32 824.32 0.0K
09:52 824.24 825.04 824.24 825.04 0.0K
09:53 825.27 825.34 825.24 825.24 0.0K
09:54 825.08 825.28 825.08 825.27 0.0K
09:55 825.17 825.21 825.14 825.14 0.0K
09:56 825.09 825.09 824.78 824.93 0.0K
09:57 824.71 824.71 824.44 824.44 0.0K
09:58 824.29 824.29 823.94 823.94 0.0K
09:59 823.82 823.82 823.46 823.46 0.0K
10:00 823.40 823.43 823.40 823.41 0.0K
10:01 823.26 823.43 823.26 823.43 0.0K
10:02 823.53 823.58 823.11 823.11 0.0K
10:03 823.01 824.22 823.01 824.22 0.0K
10:04 824.17 824.17 824.00 824.04 0.0K
10:05 823.95 823.99 823.95 823.96 0.0K
10:06 823.99 824.15 823.89 823.89 0.0K
10:07 823.90 824.31 823.67 824.31 0.0K
10:08 824.21 824.31 824.12 824.31 0.0K
10:09 824.49 824.49 824.35 824.35 0.0K
10:10 824.37 824.74 824.37 824.43 0.0K
10:11 824.24 824.71 824.24 824.41 0.0K
10:12 824.31 824.50 824.31 824.32 0.0K
10:13 824.36 824.61 824.36 824.61 0.0K
10:14 824.43 824.53 824.39 824.53 0.0K
10:15 824.55 824.55 824.02 824.02 0.0K
10:16 824.05 824.06 823.82 823.82 0.0K
10:17 823.83 823.83 823.62 823.67 0.0K
10:18 823.61 823.79 823.60 823.64 0.0K
10:19 823.47 823.47 822.65 823.09 0.0K
10:20 822.40 822.40 821.81 821.96 0.0K
10:21 822.42 822.42 821.53 821.53 0.0K
10:22 821.23 821.32 821.08 821.23 0.0K
10:23 821.19 822.10 821.06 822.10 0.0K
10:24 821.75 821.86 821.67 821.67 0.0K
10:25 821.66 821.66 821.48 821.48 0.0K
10:26 821.50 821.50 821.04 821.04 0.0K
10:27 820.45 821.16 820.45 821.16 0.0K
10:28 821.05 821.05 820.51 820.52 0.0K
10:29 820.29 820.29 820.13 820.13 0.0K
10:30 820.03 820.39 819.97 819.97 0.0K
10:31 819.73 820.17 819.65 820.17 0.0K
10:32 819.72 819.72 819.47 819.47 0.0K
10:33 819.49 819.81 819.49 819.81 0.0K
10:34 819.73 819.84 819.73 819.84 0.0K
10:35 819.87 820.03 819.78 820.03 0.0K
10:36 820.17 820.22 820.06 820.22 0.0K
10:37 820.40 820.40 819.89 819.89 0.0K
10:38 820.09 820.09 819.89 819.89 0.0K
10:39 819.84 820.01 819.78 820.01 0.0K
10:40 820.08 820.40 820.08 820.38 0.0K
10:41 820.33 820.49 820.27 820.49 0.0K
10:42 820.65 821.30 820.62 820.88 0.0K
10:43 820.42 820.59 820.42 820.59 0.0K
10:44 820.79 820.90 820.58 820.80 0.0K
10:45 821.45 821.89 821.45 821.89 0.0K
10:46 821.50 821.72 821.50 821.68 0.0K
10:47 821.86 821.97 821.79 821.97 0.0K
10:48 822.17 822.30 822.17 822.19 0.0K
10:49 822.04 822.12 821.99 822.12 0.0K
10:50 822.23 822.23 822.06 822.06 0.0K
10:51 822.01 822.04 821.75 821.75 0.0K
10:52 821.76 821.91 821.76 821.89 0.0K
10:53 821.96 822.03 821.87 821.94 0.0K
10:54 821.82 822.01 821.82 822.01 0.0K
10:55 821.93 821.93 821.82 821.87 0.0K
10:56 821.92 822.02 821.92 821.97 0.0K
10:57 821.89 822.06 821.89 822.06 0.0K
10:58 821.98 822.00 821.54 821.54 0.0K
10:59 821.65 821.77 821.65 821.74 0.0K
11:00 821.69 821.79 821.69 821.79 0.0K
11:01 821.75 822.02 821.75 822.01 0.0K
11:02 821.90 822.01 821.71 822.01 0.0K
11:03 822.09 822.09 821.99 822.03 0.0K
11:04 821.99 821.99 821.61 821.61 0.0K
11:05 821.62 821.83 821.62 821.83 0.0K
11:06 821.81 821.85 821.70 821.70 0.0K
11:07 821.85 821.87 821.82 821.87 0.0K
11:08 821.85 822.35 821.85 822.09 0.0K
11:09 822.01 822.53 822.01 822.53 0.0K
11:10 822.38 822.42 822.34 822.42 0.0K
11:11 822.45 822.62 822.45 822.49 0.0K
11:12 822.42 822.44 822.32 822.43 0.0K
11:13 822.39 822.46 822.39 822.40 0.0K
11:14 822.29 822.57 822.29 822.57 0.0K
11:15 822.62 822.91 822.62 822.91 0.0K
11:16 822.91 822.99 822.70 822.72 0.0K
11:17 822.54 822.58 822.17 822.17 0.0K
11:18 822.25 822.26 822.14 822.14 0.0K
11:19 821.94 821.94 821.78 821.78 0.0K
11:20 822.05 822.21 821.99 821.99 0.0K
11:21 822.21 822.21 822.08 822.09 0.0K
11:22 822.03 822.03 821.71 821.71 0.0K
11:23 821.68 821.68 821.39 821.39 0.0K
11:24 821.40 821.45 821.03 821.03 0.0K
11:25 821.03 821.39 821.03 821.39 0.0K
11:26 821.46 821.59 821.44 821.59 0.0K
11:27 821.65 821.76 821.60 821.76 0.0K
11:28 821.86 822.03 821.86 821.95 0.0K
11:29 821.85 821.93 821.78 821.78 0.0K
11:30 821.88 821.88 821.67 821.72 0.0K
11:31 821.76 821.76 821.53 821.53 0.0K
11:32 821.52 821.92 821.52 821.92 0.0K
11:33 822.11 822.80 822.11 822.80 0.0K
11:34 822.73 822.87 822.73 822.87 0.0K
11:35 823.08 823.08 822.72 822.78 0.0K
11:36 822.69 822.69 822.13 822.15 0.0K
11:37 822.42 822.42 822.29 822.29 0.0K
11:38 822.41 822.41 821.88 821.88 0.0K
11:39 821.88 822.01 821.88 822.01 0.0K
11:40 821.90 821.90 821.60 821.81 0.0K
11:41 821.82 822.04 821.82 821.86 0.0K
11:42 821.84 821.84 821.60 821.60 0.0K
11:43 821.59 821.86 821.59 821.68 0.0K
11:44 821.77 821.87 821.77 821.78 0.0K
11:45 821.72 821.83 821.72 821.74 0.0K
11:46 821.65 821.65 821.55 821.60 0.0K
11:47 821.67 821.77 821.63 821.68 0.0K
11:48 821.57 821.70 821.56 821.56 0.0K
11:49 821.57 821.74 821.57 821.69 0.0K
11:50 821.63 821.63 821.22 821.39 0.0K
11:51 821.34 821.57 821.34 821.47 0.0K
11:52 821.31 821.31 820.83 820.90 0.0K
11:53 820.91 821.31 820.91 821.31 0.0K
11:54 821.28 821.63 821.28 821.53 0.0K
11:55 821.64 821.83 821.63 821.83 0.0K
11:56 821.88 821.88 821.51 821.51 0.0K
11:57 821.58 821.83 821.58 821.83 0.0K
11:58 821.93 821.93 821.88 821.92 0.0K
11:59 821.94 821.94 821.36 821.36 0.0K
12:00 821.36 821.44 821.34 821.44 0.0K
12:01 821.38 822.28 821.38 822.28 0.0K
12:02 822.24 822.24 821.80 822.02 0.0K
12:03 821.97 822.06 821.97 821.97 0.0K
12:04 821.78 821.89 821.75 821.81 0.0K
12:05 821.73 821.73 821.55 821.55 0.0K
12:06 821.68 821.74 821.68 821.74 0.0K
12:07 821.69 821.77 821.66 821.66 0.0K
12:08 821.54 821.54 821.14 821.18 0.0K
12:09 821.33 821.46 821.25 821.46 0.0K
12:10 821.66 821.77 821.59 821.77 0.0K
12:11 822.02 822.19 822.02 822.06 0.0K
12:12 822.19 822.25 822.16 822.16 0.0K
12:13 822.19 822.68 822.19 822.68 0.0K
12:14 822.69 822.69 822.59 822.67 0.0K
12:15 822.62 822.74 822.62 822.70 0.0K
12:16 822.73 822.73 822.44 822.44 0.0K
12:17 822.36 822.47 822.33 822.34 0.0K
12:18 822.13 822.30 822.11 822.11 0.0K
12:19 822.00 822.03 821.81 822.03 0.0K
12:20 822.05 822.18 822.05 822.18 0.0K
12:21 822.23 822.24 822.10 822.11 0.0K
12:22 822.23 822.23 822.01 822.01 0.0K
12:23 821.99 822.27 821.99 822.19 0.0K
12:24 822.35 822.36 822.33 822.34 0.0K
12:25 822.28 822.30 822.25 822.25 0.0K
12:26 822.23 822.59 822.23 822.59 0.0K
12:27 822.67 822.83 822.67 822.83 0.0K
12:28 822.74 822.85 822.74 822.81 0.0K
12:29 822.62 822.76 822.62 822.72 0.0K
12:30 822.65 822.73 822.64 822.64 0.0K
12:31 822.76 822.76 822.64 822.69 0.0K
12:32 822.75 822.77 822.69 822.77 0.0K
12:33 822.84 822.84 822.64 822.64 0.0K
12:34 822.65 823.46 822.65 823.46 0.0K
12:35 823.38 823.38 823.09 823.19 0.0K
12:36 823.19 823.34 823.15 823.26 0.0K
12:37 823.19 823.19 822.97 822.97 0.0K
12:38 823.04 823.31 823.04 823.31 0.0K
12:39 823.22 823.49 823.22 823.49 0.0K
12:40 823.52 823.60 823.32 823.32 0.0K
12:41 823.33 823.46 823.23 823.23 0.0K
12:42 823.17 823.35 823.17 823.31 0.0K
12:43 823.30 823.40 823.30 823.37 0.0K
12:44 823.36 823.55 823.36 823.55 0.0K
12:45 823.46 823.54 823.46 823.49 0.0K
12:46 823.31 823.31 823.10 823.10 0.0K
12:47 823.07 823.12 823.01 823.03 0.0K
12:48 823.10 823.10 823.03 823.06 0.0K
12:49 822.99 823.13 822.99 823.13 0.0K
12:50 823.08 823.27 823.07 823.27 0.0K
12:51 823.18 823.18 822.98 822.98 0.0K
12:52 822.89 823.05 822.89 823.05 0.0K
12:53 823.13 823.18 822.86 823.18 0.0K
12:54 823.18 823.25 823.14 823.14 0.0K
12:55 823.14 823.49 823.14 823.49 0.0K
12:56 823.65 823.70 823.65 823.65 0.0K
12:57 823.56 823.56 823.40 823.48 0.0K
12:58 823.53 823.53 823.39 823.42 0.0K
12:59 823.42 823.77 823.42 823.77 0.0K
13:00 823.86 823.88 823.78 823.88 0.0K
13:01 823.87 823.93 823.87 823.93 0.0K
13:02 823.92 824.05 823.92 823.95 0.0K
13:03 823.90 823.96 823.87 823.88 0.0K
13:04 823.90 824.05 823.90 824.05 0.0K
13:05 824.14 824.14 824.05 824.05 0.0K
13:06 824.21 824.54 824.21 824.37 0.0K
13:07 824.13 824.25 824.13 824.24 0.0K
13:08 824.31 824.37 824.21 824.21 0.0K
13:09 824.08 824.08 824.02 824.08 0.0K
13:10 824.09 824.16 823.83 823.83 0.0K
13:11 823.74 823.74 823.39 823.39 0.0K
13:12 823.48 823.76 823.48 823.76 0.0K
13:13 823.83 823.99 823.83 823.99 0.0K
13:14 824.21 824.52 824.21 824.52 0.0K
13:15 824.55 824.62 824.52 824.55 0.0K
13:16 824.59 824.72 824.56 824.68 0.0K
13:17 824.72 824.72 824.56 824.61 0.0K
13:18 824.73 824.80 824.63 824.80 0.0K
13:19 824.85 824.89 824.75 824.89 0.0K
13:20 824.85 824.88 824.84 824.88 0.0K
13:21 824.74 824.74 824.61 824.66 0.0K
13:22 824.80 825.08 824.80 824.94 0.0K
13:23 824.74 824.74 824.43 824.60 0.0K
13:24 824.63 824.63 824.56 824.58 0.0K
13:25 824.57 824.60 824.54 824.60 0.0K
13:26 824.84 824.98 824.84 824.98 0.0K
13:27 825.09 825.33 825.09 825.29 0.0K
13:28 825.41 825.41 825.23 825.23 0.0K
13:29 825.13 825.37 825.10 825.10 0.0K
13:30 824.75 824.76 824.61 824.63 0.0K
13:31 824.56 824.73 824.56 824.73 0.0K
13:32 824.86 824.98 824.86 824.98 0.0K
13:33 825.06 825.06 824.69 824.77 0.0K
13:34 824.91 824.96 824.91 824.95 0.0K
13:35 825.05 825.05 824.85 824.85 0.0K
13:36 824.82 824.83 824.56 824.56 0.0K
13:37 824.62 824.62 824.49 824.50 0.0K
13:38 824.55 824.70 824.55 824.70 0.0K
13:39 824.76 824.76 824.53 824.55 0.0K
13:40 824.64 824.66 824.55 824.55 0.0K
13:41 824.61 824.64 824.48 824.48 0.0K
13:42 824.77 824.77 824.67 824.67 0.0K
13:43 824.64 824.66 824.55 824.55 0.0K
13:44 824.58 824.62 824.53 824.56 0.0K
13:45 824.51 824.51 824.41 824.50 0.0K
13:46 824.56 824.62 824.54 824.62 0.0K
13:47 824.54 824.57 824.54 824.57 0.0K
13:48 824.42 824.42 824.27 824.38 0.0K
13:49 824.53 824.63 824.53 824.54 0.0K
13:50 824.11 824.24 823.87 823.87 0.0K
13:51 823.94 824.11 823.94 824.11 0.0K
13:52 824.11 824.17 824.05 824.05 0.0K
13:53 824.01 824.01 823.95 823.95 0.0K
13:54 823.86 824.08 823.86 824.08 0.0K
13:55 824.13 824.30 824.13 824.30 0.0K
13:56 824.40 824.40 824.17 824.19 0.0K
13:57 824.20 824.35 824.20 824.27 0.0K
13:58 824.29 824.61 824.29 824.61 0.0K
13:59 824.54 824.60 824.33 824.60 0.0K
14:00 824.38 824.58 824.38 824.49 0.0K
14:01 824.57 824.57 824.35 824.52 0.0K
14:02 824.42 824.42 824.35 824.35 0.0K
14:03 824.41 824.41 824.20 824.20 0.0K
14:04 824.42 824.42 824.21 824.21 0.0K
14:05 824.24 824.28 824.12 824.28 0.0K
14:06 824.25 824.25 823.98 824.00 0.0K
14:07 824.40 824.51 824.40 824.51 0.0K
14:08 824.35 824.45 824.35 824.45 0.0K
14:09 824.48 825.09 824.48 825.09 0.0K
14:10 824.77 824.85 824.69 824.69 0.0K
14:11 824.66 824.87 824.66 824.74 0.0K
14:12 824.67 824.73 824.60 824.72 0.0K
14:13 824.89 824.89 824.81 824.87 0.0K
14:14 824.82 825.36 824.82 825.21 0.0K
14:15 825.20 825.20 825.08 825.08 0.0K
14:16 825.13 825.23 825.01 825.23 0.0K
14:17 825.22 825.22 824.99 824.99 0.0K
14:18 824.76 824.76 824.40 824.40 0.0K
14:19 824.42 824.46 824.25 824.25 0.0K
14:20 824.33 824.33 824.10 824.22 0.0K
14:21 823.95 823.95 823.22 823.22 0.0K
14:22 823.32 823.60 823.32 823.56 0.0K
14:23 823.54 823.62 823.52 823.52 0.0K
14:24 823.60 823.60 823.36 823.59 0.0K
14:25 823.59 823.72 823.59 823.72 0.0K
14:26 823.75 823.75 823.51 823.51 0.0K
14:27 823.65 823.78 823.65 823.78 0.0K
14:28 823.72 823.91 823.72 823.91 0.0K
14:29 823.84 823.84 823.35 823.69 0.0K
14:30 823.86 823.93 823.86 823.93 0.0K
14:31 823.97 823.97 823.71 823.77 0.0K
14:32 823.78 823.78 823.69 823.69 0.0K
14:33 823.86 823.86 823.72 823.72 0.0K
14:34 823.72 823.85 823.72 823.85 0.0K
14:35 823.87 824.02 823.78 823.92 0.0K
14:36 824.09 824.15 824.03 824.15 0.0K
14:37 824.14 824.15 824.02 824.15 0.0K
14:38 824.22 824.40 824.19 824.40 0.0K
14:39 824.41 824.45 824.10 824.10 0.0K
14:40 824.15 825.55 824.15 825.55 0.0K
14:41 825.81 825.90 825.78 825.90 0.0K
14:42 826.10 826.10 825.88 826.04 0.0K
14:43 826.16 826.27 826.01 826.01 0.0K
14:44 826.05 826.36 826.05 826.33 0.0K
14:45 826.46 826.46 826.20 826.46 0.0K
14:46 826.65 826.65 826.32 826.32 0.0K
14:47 826.31 826.50 826.20 826.50 0.0K
14:48 826.50 826.52 826.43 826.52 0.0K
14:49 826.74 826.74 826.70 826.71 0.0K
14:50 826.91 826.91 826.80 826.86 0.0K
14:51 826.84 826.86 826.59 826.59 0.0K
14:52 826.57 826.57 826.50 826.50 0.0K
14:53 826.41 826.45 826.40 826.43 0.0K
14:54 826.45 826.65 826.45 826.65 0.0K
14:55 826.52 826.78 826.52 826.78 0.0K
14:56 826.57 826.59 826.40 826.49 0.0K
14:57 826.66 826.66 826.53 826.54 0.0K
14:58 826.48 826.66 826.44 826.66 0.0K
14:59 826.14 826.14 825.86 825.94 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