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
08:30 806.94 806.94 804.80 804.80 0.0K
08:31 804.83 804.96 804.30 804.30 0.0K
08:32 804.52 804.52 803.65 803.65 0.0K
08:33 803.48 803.48 801.86 801.86 0.0K
08:34 801.98 802.20 801.65 801.65 0.0K
08:35 801.51 801.77 799.48 799.48 0.0K
08:36 799.06 799.22 797.25 797.25 0.0K
08:37 795.85 796.76 795.85 796.76 0.0K
08:38 796.48 796.96 795.96 795.96 0.0K
08:39 796.35 796.97 795.82 795.82 0.0K
08:40 795.67 797.05 795.67 797.05 0.0K
08:41 796.02 796.02 794.25 794.25 0.0K
08:42 793.61 793.61 792.74 792.95 0.0K
08:43 792.65 792.83 792.14 792.14 0.0K
08:44 792.30 792.56 792.26 792.26 0.0K
08:45 792.38 793.00 792.38 793.00 0.0K
08:46 793.21 794.48 793.21 794.38 0.0K
08:47 793.76 794.40 793.76 794.24 0.0K
08:48 794.64 795.45 794.64 795.45 0.0K
08:49 796.04 796.32 796.04 796.14 0.0K
08:50 794.85 794.85 793.76 793.85 0.0K
08:51 793.78 794.03 793.58 793.63 0.0K
08:52 793.67 794.61 793.65 794.61 0.0K
08:53 794.34 794.34 794.06 794.21 0.0K
08:54 793.99 796.92 793.99 796.92 0.0K
08:55 796.84 796.84 794.89 794.89 0.0K
08:56 794.88 795.55 794.88 795.55 0.0K
08:57 795.38 795.83 795.38 795.83 0.0K
08:58 795.35 795.88 795.20 795.88 0.0K
08:59 795.39 795.89 795.39 795.89 0.0K
09:00 795.88 795.93 795.76 795.93 0.0K
09:01 795.62 795.63 795.53 795.53 0.0K
09:02 795.95 796.14 795.43 796.14 0.0K
09:03 795.89 795.89 795.48 795.79 0.0K
09:04 796.01 796.07 795.62 795.62 0.0K
09:05 795.61 795.61 795.36 795.50 0.0K
09:06 795.41 795.79 795.41 795.75 0.0K
09:07 795.66 795.66 795.46 795.46 0.0K
09:08 794.74 794.98 794.71 794.98 0.0K
09:09 796.22 796.22 795.81 795.99 0.0K
09:10 796.33 796.70 796.33 796.47 0.0K
09:11 796.65 796.99 796.36 796.99 0.0K
09:12 797.10 797.12 796.95 796.95 0.0K
09:13 797.09 797.30 796.89 796.89 0.0K
09:14 797.02 797.30 797.02 797.30 0.0K
09:15 797.52 797.58 797.23 797.35 0.0K
09:16 796.84 797.22 796.80 796.92 0.0K
09:17 796.85 796.85 796.55 796.64 0.0K
09:18 797.14 797.14 796.70 797.04 0.0K
09:19 796.75 797.15 796.68 796.69 0.0K
09:20 796.55 796.55 796.32 796.35 0.0K
09:21 796.27 796.47 796.18 796.20 0.0K
09:22 796.49 796.50 796.41 796.41 0.0K
09:23 796.38 796.38 796.10 796.19 0.0K
09:24 796.37 796.55 796.37 796.39 0.0K
09:25 796.52 796.52 796.38 796.42 0.0K
09:26 796.52 796.65 796.43 796.65 0.0K
09:27 796.72 797.23 796.68 797.23 0.0K
09:28 797.37 797.66 797.37 797.66 0.0K
09:29 797.54 797.83 797.44 797.66 0.0K
09:30 797.77 797.77 797.15 797.20 0.0K
09:31 797.36 797.51 797.35 797.51 0.0K
09:32 797.49 797.50 797.16 797.16 0.0K
09:33 797.05 797.12 796.85 797.12 0.0K
09:34 796.83 796.83 796.43 796.43 0.0K
09:35 796.45 796.82 796.45 796.82 0.0K
09:36 796.95 796.95 796.74 796.82 0.0K
09:37 796.84 797.00 796.82 796.82 0.0K
09:38 796.94 796.94 796.64 796.64 0.0K
09:39 796.82 796.82 796.73 796.76 0.0K
09:40 796.95 797.05 796.94 797.05 0.0K
09:41 797.03 797.26 797.01 797.26 0.0K
09:42 797.28 798.07 797.28 798.07 0.0K
09:43 798.41 798.48 798.41 798.44 0.0K
09:44 798.43 798.64 798.34 798.34 0.0K
09:45 798.42 798.68 798.42 798.68 0.0K
09:46 798.77 798.85 798.68 798.85 0.0K
09:47 798.87 798.87 798.39 798.39 0.0K
09:48 798.29 798.29 798.11 798.11 0.0K
09:49 798.35 798.50 798.14 798.14 0.0K
09:50 798.07 798.07 797.96 797.98 0.0K
09:51 797.80 797.80 797.50 797.55 0.0K
09:52 797.41 797.47 797.13 797.13 0.0K
09:53 797.15 797.15 797.06 797.06 0.0K
09:54 797.00 797.00 796.77 796.77 0.0K
09:55 796.50 796.78 796.50 796.77 0.0K
09:56 796.67 796.69 796.55 796.55 0.0K
09:57 796.58 796.58 796.24 796.24 0.0K
09:58 796.23 796.28 796.22 796.28 0.0K
09:59 796.31 796.49 796.24 796.49 0.0K
10:00 796.50 796.66 796.49 796.49 0.0K
10:01 796.56 796.85 796.56 796.81 0.0K
10:02 796.86 797.05 796.86 797.05 0.0K
10:03 796.92 797.05 796.92 797.05 0.0K
10:04 797.18 797.18 796.92 797.17 0.0K
10:05 796.78 797.00 796.78 796.93 0.0K
10:06 796.83 797.00 796.72 796.72 0.0K
10:07 796.88 796.96 796.83 796.96 0.0K
10:08 796.85 796.85 796.65 796.68 0.0K
10:09 796.65 796.65 796.57 796.65 0.0K
10:10 796.35 796.50 796.34 796.38 0.0K
10:11 796.29 796.32 796.09 796.24 0.0K
10:12 796.60 796.63 796.56 796.56 0.0K
10:13 796.49 796.49 796.38 796.44 0.0K
10:14 796.39 797.07 796.39 797.07 0.0K
10:15 797.22 797.22 796.96 797.01 0.0K
10:16 797.02 797.07 796.97 797.07 0.0K
10:17 796.93 796.93 796.37 796.44 0.0K
10:18 796.49 796.49 796.20 796.41 0.0K
10:19 796.25 796.25 796.21 796.21 0.0K
10:20 796.32 796.32 796.17 796.25 0.0K
10:21 796.51 796.67 796.51 796.61 0.0K
10:22 796.49 796.50 796.36 796.36 0.0K
10:23 796.49 796.49 796.22 796.22 0.0K
10:24 796.41 796.41 796.25 796.40 0.0K
10:25 796.52 796.70 796.49 796.70 0.0K
10:26 796.59 796.67 796.52 796.52 0.0K
10:27 796.28 796.39 796.27 796.38 0.0K
10:28 796.38 796.40 796.32 796.40 0.0K
10:29 796.26 796.47 796.26 796.35 0.0K
10:30 796.53 796.53 796.41 796.41 0.0K
10:31 796.40 796.42 796.09 796.09 0.0K
10:32 796.10 796.10 795.84 795.84 0.0K
10:33 795.91 795.97 795.80 795.97 0.0K
10:34 795.98 795.98 795.84 795.84 0.0K
10:35 795.88 795.92 795.72 795.85 0.0K
10:36 795.98 795.98 795.76 795.76 0.0K
10:37 795.73 795.77 795.64 795.77 0.0K
10:38 795.85 796.04 795.85 796.04 0.0K
10:39 795.96 796.10 795.96 796.10 0.0K
10:40 795.77 795.79 795.67 795.79 0.0K
10:41 795.74 795.79 795.39 795.57 0.0K
10:42 795.72 795.72 795.55 795.61 0.0K
10:43 795.57 795.68 795.50 795.56 0.0K
10:44 795.70 796.17 795.70 796.17 0.0K
10:45 796.07 796.07 795.91 795.91 0.0K
10:46 795.70 795.71 795.31 795.31 0.0K
10:47 795.35 795.46 795.35 795.45 0.0K
10:48 795.33 795.41 795.25 795.41 0.0K
10:49 795.19 795.35 795.17 795.35 0.0K
10:50 795.37 795.49 795.26 795.26 0.0K
10:51 795.25 795.32 795.25 795.27 0.0K
10:52 794.91 794.91 794.70 794.70 0.0K
10:53 794.67 794.81 794.66 794.81 0.0K
10:54 794.84 794.84 794.70 794.70 0.0K
10:55 794.84 795.04 794.84 794.93 0.0K
10:56 795.20 795.20 795.02 795.02 0.0K
10:57 795.05 795.28 795.05 795.13 0.0K
10:58 795.18 795.23 795.12 795.23 0.0K
10:59 795.26 795.38 795.16 795.38 0.0K
11:00 795.29 795.55 795.29 795.42 0.0K
11:01 795.45 795.77 795.45 795.77 0.0K
11:02 796.05 796.25 796.05 796.22 0.0K
11:03 796.35 796.37 796.19 796.19 0.0K
11:04 796.29 796.37 796.24 796.24 0.0K
11:05 796.33 796.33 795.93 796.27 0.0K
11:06 796.41 796.41 796.14 796.28 0.0K
11:07 796.13 796.37 796.13 796.13 0.0K
11:08 796.30 796.43 796.21 796.43 0.0K
11:09 796.14 796.35 796.14 796.35 0.0K
11:10 796.46 796.58 796.43 796.56 0.0K
11:11 796.72 796.72 796.55 796.55 0.0K
11:12 796.77 796.86 796.62 796.86 0.0K
11:13 796.92 797.12 796.92 797.04 0.0K
11:14 797.00 797.52 797.00 797.52 0.0K
11:15 797.62 797.67 797.25 797.25 0.0K
11:16 797.15 797.15 796.54 796.54 0.0K
11:17 796.42 796.61 796.42 796.45 0.0K
11:18 796.46 796.68 796.23 796.34 0.0K
11:19 796.10 796.10 795.80 795.80 0.0K
11:20 795.68 796.09 795.68 795.92 0.0K
11:21 795.96 795.96 795.58 795.58 0.0K
11:22 795.60 795.73 795.46 795.73 0.0K
11:23 795.76 795.76 794.85 794.85 0.0K
11:24 794.93 795.11 794.81 795.11 0.0K
11:25 795.31 795.51 795.09 795.51 0.0K
11:26 795.16 795.39 795.16 795.39 0.0K
11:27 795.29 795.32 795.05 795.05 0.0K
11:28 795.28 795.28 795.08 795.08 0.0K
11:29 795.02 795.04 794.82 794.82 0.0K
11:30 794.51 794.98 794.51 794.98 0.0K
11:31 795.08 795.22 795.08 795.22 0.0K
11:32 795.28 795.36 795.06 795.36 0.0K
11:33 794.96 795.42 794.94 794.94 0.0K
11:34 794.91 795.22 794.91 795.22 0.0K
11:35 795.32 795.47 795.29 795.32 0.0K
11:36 795.13 795.13 794.82 794.82 0.0K
11:37 794.89 794.89 794.41 794.57 0.0K
11:38 794.64 794.84 794.64 794.73 0.0K
11:39 795.07 795.07 794.99 794.99 0.0K
11:40 795.23 795.37 795.11 795.11 0.0K
11:41 794.91 794.99 794.82 794.82 0.0K
11:42 794.89 794.89 794.74 794.74 0.0K
11:43 794.78 794.83 794.70 794.79 0.0K
11:44 794.72 795.45 794.72 795.45 0.0K
11:45 795.43 795.43 795.07 795.18 0.0K
11:46 795.25 795.68 795.25 795.68 0.0K
11:47 795.48 795.48 795.40 795.48 0.0K
11:48 795.33 795.41 795.17 795.17 0.0K
11:49 795.02 795.11 795.02 795.11 0.0K
11:50 795.03 795.14 794.82 795.14 0.0K
11:51 795.12 795.12 794.95 794.95 0.0K
11:52 794.75 794.80 794.47 794.47 0.0K
11:53 794.28 794.28 794.09 794.09 0.0K
11:54 793.97 793.97 793.80 793.80 0.0K
11:55 793.88 793.88 793.52 793.52 0.0K
11:56 793.41 794.13 793.41 794.13 0.0K
11:57 794.08 794.58 794.08 794.29 0.0K
11:58 794.18 794.40 794.18 794.39 0.0K
11:59 794.20 794.39 794.12 794.39 0.0K
12:00 794.19 794.44 794.16 794.29 0.0K
12:01 794.53 794.53 794.32 794.34 0.0K
12:02 794.29 794.37 794.08 794.08 0.0K
12:03 794.21 794.40 794.21 794.40 0.0K
12:04 794.42 794.42 794.21 794.21 0.0K
12:05 794.11 794.11 793.99 794.10 0.0K
12:06 793.85 793.98 793.85 793.95 0.0K
12:07 793.89 794.04 793.76 794.04 0.0K
12:08 794.18 794.42 794.18 794.42 0.0K
12:09 794.34 794.65 794.34 794.48 0.0K
12:10 794.20 794.39 794.20 794.32 0.0K
12:11 794.47 794.47 794.15 794.15 0.0K
12:12 794.03 794.49 794.03 794.49 0.0K
12:13 794.30 794.45 794.21 794.21 0.0K
12:14 794.24 794.32 794.22 794.29 0.0K
12:15 794.11 794.28 794.11 794.14 0.0K
12:16 794.24 794.24 793.92 793.92 0.0K
12:17 794.10 794.24 794.10 794.24 0.0K
12:18 794.27 794.63 794.27 794.54 0.0K
12:19 794.30 794.39 794.14 794.39 0.0K
12:20 794.66 794.92 794.66 794.87 0.0K
12:21 794.95 795.09 794.93 794.93 0.0K
12:22 794.86 795.18 794.86 795.09 0.0K
12:23 794.89 795.05 794.89 795.05 0.0K
12:24 794.96 795.11 794.96 794.96 0.0K
12:25 794.98 794.98 794.84 794.84 0.0K
12:26 795.06 795.06 794.77 794.77 0.0K
12:27 794.68 795.05 794.68 795.05 0.0K
12:28 794.98 794.98 794.54 794.70 0.0K
12:29 794.64 794.67 794.60 794.67 0.0K
12:30 794.73 794.96 794.73 794.76 0.0K
12:31 794.94 794.94 794.72 794.92 0.0K
12:32 795.01 795.01 794.99 794.99 0.0K
12:33 794.86 794.86 794.50 794.50 0.0K
12:34 794.24 794.24 793.81 793.87 0.0K
12:35 793.79 793.83 793.56 793.83 0.0K
12:36 793.86 794.81 793.86 794.50 0.0K
12:37 794.37 794.42 794.32 794.32 0.0K
12:38 794.33 794.33 794.12 794.21 0.0K
12:39 794.22 794.22 793.88 793.88 0.0K
12:40 793.81 793.81 793.35 793.35 0.0K
12:41 793.55 793.96 793.36 793.96 0.0K
12:42 793.89 794.05 793.89 793.96 0.0K
12:43 793.89 794.05 793.89 794.00 0.0K
12:44 793.99 794.10 793.95 794.10 0.0K
12:45 794.16 794.35 794.16 794.35 0.0K
12:46 794.17 794.22 794.03 794.03 0.0K
12:47 793.99 794.20 793.99 794.20 0.0K
12:48 794.19 794.44 794.19 794.35 0.0K
12:49 794.39 794.41 793.89 793.89 0.0K
12:50 794.06 794.06 793.76 793.76 0.0K
12:51 793.79 794.07 793.79 794.07 0.0K
12:52 794.03 794.09 793.86 794.09 0.0K
12:53 794.03 794.13 793.99 794.13 0.0K
12:54 794.10 794.10 793.74 793.74 0.0K
12:55 793.67 793.76 793.64 793.68 0.0K
12:56 793.79 793.79 793.58 793.58 0.0K
12:57 793.54 793.64 793.54 793.64 0.0K
12:58 793.82 793.86 793.70 793.71 0.0K
12:59 793.73 793.73 793.57 793.67 0.0K
13:00 793.60 793.73 793.60 793.73 0.0K
13:01 793.65 793.81 793.65 793.81 0.0K
13:02 793.77 793.77 793.48 793.48 0.0K
13:03 793.52 793.64 793.52 793.64 0.0K
13:04 793.55 793.60 793.52 793.60 0.0K
13:05 793.58 793.71 793.45 793.57 0.0K
13:06 793.60 793.73 793.55 793.73 0.0K
13:07 793.54 793.65 793.51 793.52 0.0K
13:08 793.45 793.64 793.45 793.64 0.0K
13:09 793.75 793.75 793.70 793.71 0.0K
13:10 793.68 793.86 793.68 793.70 0.0K
13:11 793.54 793.54 793.21 793.21 0.0K
13:12 793.16 793.24 793.15 793.16 0.0K
13:13 793.09 793.68 792.98 793.55 0.0K
13:14 793.52 793.52 793.02 793.05 0.0K
13:15 792.96 793.27 792.96 793.27 0.0K
13:16 793.37 793.37 793.24 793.27 0.0K
13:17 793.19 793.50 793.17 793.17 0.0K
13:18 793.25 793.26 793.07 793.07 0.0K
13:19 793.18 793.56 793.18 793.56 0.0K
13:20 793.57 793.69 793.52 793.69 0.0K
13:21 794.04 794.04 793.65 793.65 0.0K
13:22 793.91 793.95 793.87 793.95 0.0K
13:23 793.84 793.94 793.70 793.70 0.0K
13:24 793.60 793.72 793.60 793.72 0.0K
13:25 793.72 793.73 793.50 793.50 0.0K
13:26 793.58 793.81 793.48 793.81 0.0K
13:27 793.86 794.28 793.86 794.28 0.0K
13:28 794.23 794.30 794.11 794.11 0.0K
13:29 794.09 794.16 793.93 794.16 0.0K
13:30 794.10 794.18 794.07 794.11 0.0K
13:31 794.14 794.29 794.12 794.29 0.0K
13:32 794.20 794.37 794.16 794.37 0.0K
13:33 794.34 794.39 794.30 794.39 0.0K
13:34 794.42 794.71 794.42 794.71 0.0K
13:35 794.43 794.54 794.43 794.54 0.0K
13:36 794.41 794.52 794.34 794.36 0.0K
13:37 794.46 794.46 794.09 794.09 0.0K
13:38 794.06 794.06 794.03 794.03 0.0K
13:39 793.96 793.99 793.89 793.94 0.0K
13:40 793.98 794.22 793.98 794.22 0.0K
13:41 794.06 794.11 794.02 794.05 0.0K
13:42 794.29 794.31 794.17 794.17 0.0K
13:43 794.07 794.25 794.07 794.13 0.0K
13:44 794.11 794.19 794.11 794.17 0.0K
13:45 794.10 794.10 793.88 793.88 0.0K
13:46 793.92 794.17 793.92 794.17 0.0K
13:47 794.33 794.37 794.17 794.18 0.0K
13:48 794.24 794.30 794.18 794.30 0.0K
13:49 794.24 794.24 794.10 794.13 0.0K
13:50 793.96 794.06 793.96 794.06 0.0K
13:51 794.13 794.13 793.62 793.62 0.0K
13:52 793.36 793.36 793.02 793.02 0.0K
13:53 793.09 793.09 792.83 792.83 0.0K
13:54 792.79 792.92 792.79 792.90 0.0K
13:55 792.85 793.11 792.85 793.11 0.0K
13:56 793.28 793.28 793.19 793.21 0.0K
13:57 793.19 793.26 793.13 793.22 0.0K
13:58 793.12 793.24 793.12 793.24 0.0K
13:59 793.09 793.18 792.93 793.06 0.0K
14:00 792.93 792.99 792.65 792.65 0.0K
14:01 792.72 792.72 792.44 792.48 0.0K
14:02 792.50 792.84 792.50 792.84 0.0K
14:03 792.69 793.02 792.69 793.02 0.0K
14:04 792.87 792.91 792.81 792.81 0.0K
14:05 792.76 792.76 792.56 792.56 0.0K
14:06 792.59 792.87 792.59 792.79 0.0K
14:07 792.89 792.89 792.66 792.66 0.0K
14:08 792.73 792.83 792.73 792.83 0.0K
14:09 792.86 792.96 792.78 792.96 0.0K
14:10 792.87 792.87 792.80 792.82 0.0K
14:11 792.81 793.26 792.81 793.26 0.0K
14:12 793.23 793.33 793.23 793.31 0.0K
14:13 793.31 793.49 793.31 793.39 0.0K
14:14 793.27 793.61 793.27 793.60 0.0K
14:15 793.45 793.46 793.42 793.42 0.0K
14:16 793.31 793.37 793.28 793.33 0.0K
14:17 793.20 793.31 793.20 793.30 0.0K
14:18 793.31 793.35 793.17 793.17 0.0K
14:19 793.16 793.16 792.91 793.02 0.0K
14:20 792.94 793.07 792.94 793.07 0.0K
14:21 793.07 793.29 793.07 793.21 0.0K
14:22 793.00 793.05 792.84 792.84 0.0K
14:23 792.84 792.84 792.74 792.79 0.0K
14:24 792.86 793.25 792.86 793.25 0.0K
14:25 793.38 793.38 793.14 793.32 0.0K
14:26 793.21 793.23 793.16 793.19 0.0K
14:27 793.21 793.21 793.07 793.07 0.0K
14:28 793.09 793.09 792.84 792.91 0.0K
14:29 793.39 793.39 793.13 793.13 0.0K
14:30 793.14 793.14 792.89 792.93 0.0K
14:31 793.02 793.10 793.00 793.10 0.0K
14:32 793.01 793.18 793.01 793.18 0.0K
14:33 792.94 793.26 792.94 793.26 0.0K
14:34 793.30 793.31 793.12 793.24 0.0K
14:35 793.36 793.36 793.26 793.26 0.0K
14:36 793.37 793.48 793.23 793.44 0.0K
14:37 793.41 793.53 793.41 793.53 0.0K
14:38 793.24 793.24 792.96 792.96 0.0K
14:39 792.89 792.97 792.63 792.63 0.0K
14:40 793.00 794.01 793.00 794.01 0.0K
14:41 794.12 794.22 794.12 794.12 0.0K
14:42 794.04 794.04 793.69 794.02 0.0K
14:43 793.97 794.16 793.97 794.05 0.0K
14:44 793.96 793.96 793.70 793.89 0.0K
14:45 794.05 794.13 793.94 794.13 0.0K
14:46 794.07 794.44 794.07 794.42 0.0K
14:47 794.38 794.38 794.04 794.06 0.0K
14:48 793.84 793.84 793.69 793.69 0.0K
14:49 793.71 793.79 793.71 793.78 0.0K
14:50 793.74 793.74 793.46 793.46 0.0K
14:51 793.54 793.54 793.40 793.47 0.0K
14:52 793.36 793.36 793.31 793.36 0.0K
14:53 793.43 793.43 793.28 793.38 0.0K
14:54 793.45 793.50 793.35 793.50 0.0K
14:55 793.35 793.42 793.34 793.42 0.0K
14:56 793.35 793.70 793.35 793.70 0.0K
14:57 793.63 793.63 793.31 793.32 0.0K
14:58 793.15 793.15 792.98 792.98 0.0K
14:59 793.20 793.20 792.63 792.63 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