S

IDIMX
🏛️ メキシコ →
655.28
最終更新: 2025-10-03
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
08:30 834.63 834.63 834.21 834.21 0.0K
08:31 834.26 834.26 833.77 833.77 0.0K
08:32 833.81 834.64 833.81 834.25 0.0K
08:33 833.98 833.98 833.45 833.63 0.0K
08:34 833.07 833.34 833.07 833.34 0.0K
08:35 833.28 833.95 833.28 833.95 0.0K
08:36 834.12 834.12 833.57 833.57 0.0K
08:37 832.99 834.42 832.99 834.42 0.0K
08:38 834.38 835.50 834.38 835.50 0.0K
08:39 835.61 835.92 835.28 835.92 0.0K
08:40 835.64 835.64 834.89 835.58 0.0K
08:41 835.56 835.63 835.55 835.60 0.0K
08:42 835.63 835.63 835.20 835.21 0.0K
08:43 835.40 835.57 835.23 835.57 0.0K
08:44 835.79 835.93 835.55 835.55 0.0K
08:45 835.63 836.43 835.63 836.06 0.0K
08:46 836.11 836.11 835.89 836.07 0.0K
08:47 836.16 836.16 836.01 836.01 0.0K
08:48 835.72 835.77 835.41 835.41 0.0K
08:49 835.74 836.59 835.74 836.59 0.0K
08:50 836.85 837.45 836.85 837.45 0.0K
08:51 837.56 837.56 837.20 837.20 0.0K
08:52 837.40 837.57 837.39 837.57 0.0K
08:53 837.44 837.47 837.33 837.33 0.0K
08:54 837.72 837.72 836.87 837.07 0.0K
08:55 836.92 837.12 836.92 837.06 0.0K
08:56 837.00 837.00 836.75 836.82 0.0K
08:57 836.98 837.32 836.98 837.32 0.0K
08:58 836.99 837.04 836.87 836.87 0.0K
08:59 836.83 837.16 836.83 837.16 0.0K
09:00 837.14 837.14 836.97 837.08 0.0K
09:01 837.06 837.42 836.81 836.81 0.0K
09:02 836.78 836.78 836.53 836.60 0.0K
09:03 836.63 836.63 836.20 836.20 0.0K
09:04 836.15 836.31 835.94 836.31 0.0K
09:05 836.32 836.39 836.32 836.32 0.0K
09:06 836.38 836.77 836.38 836.51 0.0K
09:07 836.64 836.69 836.49 836.49 0.0K
09:08 836.87 837.23 836.76 837.23 0.0K
09:09 837.45 837.90 837.36 837.90 0.0K
09:10 837.90 838.03 837.68 837.68 0.0K
09:11 837.50 837.59 837.49 837.50 0.0K
09:12 837.28 837.70 837.28 837.70 0.0K
09:13 837.88 837.88 837.64 837.81 0.0K
09:14 837.58 837.70 837.40 837.40 0.0K
09:15 837.46 837.52 837.46 837.48 0.0K
09:16 837.52 837.65 837.52 837.65 0.0K
09:17 837.66 837.96 837.58 837.96 0.0K
09:18 838.06 838.06 837.84 838.05 0.0K
09:19 838.05 838.21 838.05 838.09 0.0K
09:20 837.77 837.96 837.77 837.96 0.0K
09:21 838.01 838.29 838.01 838.29 0.0K
09:22 838.15 838.54 838.14 838.54 0.0K
09:23 838.63 839.06 838.63 839.06 0.0K
09:24 839.14 839.45 839.13 839.13 0.0K
09:25 839.16 839.16 839.03 839.03 0.0K
09:26 838.96 839.03 838.85 839.03 0.0K
09:27 839.01 839.29 839.01 839.07 0.0K
09:28 839.33 839.33 839.19 839.23 0.0K
09:29 839.10 839.15 839.10 839.13 0.0K
09:30 839.09 839.09 838.89 838.94 0.0K
09:31 838.69 838.78 838.68 838.73 0.0K
09:32 838.53 838.74 838.52 838.70 0.0K
09:33 838.65 838.65 838.55 838.62 0.0K
09:34 838.59 838.59 838.51 838.51 0.0K
09:35 838.51 838.77 838.44 838.77 0.0K
09:36 838.75 838.94 838.75 838.88 0.0K
09:37 838.82 838.98 838.82 838.88 0.0K
09:38 838.99 838.99 838.39 838.39 0.0K
09:39 838.27 838.27 838.00 838.00 0.0K
09:40 837.91 837.91 837.45 837.45 0.0K
09:41 837.42 837.59 837.42 837.59 0.0K
09:42 837.73 838.70 837.73 838.70 0.0K
09:43 838.67 838.72 838.51 838.51 0.0K
09:44 838.46 838.62 838.42 838.55 0.0K
09:45 838.66 838.76 838.63 838.63 0.0K
09:46 838.69 838.97 838.69 838.97 0.0K
09:47 839.23 839.56 839.23 839.56 0.0K
09:48 839.76 839.85 839.76 839.81 0.0K
09:49 839.96 840.13 839.56 839.56 0.0K
09:50 839.50 839.70 839.50 839.70 0.0K
09:51 839.67 839.67 839.54 839.55 0.0K
09:52 839.50 839.83 839.50 839.83 0.0K
09:53 839.62 839.69 839.09 839.09 0.0K
09:54 839.37 839.61 839.37 839.56 0.0K
09:55 839.91 840.13 839.89 840.13 0.0K
09:56 840.11 840.11 839.73 839.92 0.0K
09:57 840.03 840.34 840.03 840.34 0.0K
09:58 840.31 840.31 839.94 840.09 0.0K
09:59 840.02 840.42 840.02 840.42 0.0K
10:00 839.77 839.79 839.62 839.78 0.0K
10:01 839.95 840.06 839.95 840.06 0.0K
10:02 840.11 840.46 840.10 840.46 0.0K
10:03 840.44 840.64 840.44 840.61 0.0K
10:04 840.72 840.93 840.68 840.93 0.0K
10:05 841.01 841.13 840.91 840.91 0.0K
10:06 841.00 841.02 840.72 840.72 0.0K
10:07 840.49 840.57 840.42 840.42 0.0K
10:08 840.48 840.60 840.48 840.51 0.0K
10:09 840.46 840.64 840.46 840.64 0.0K
10:10 840.53 840.80 840.53 840.76 0.0K
10:11 840.64 840.80 840.58 840.80 0.0K
10:12 840.76 840.76 840.55 840.55 0.0K
10:13 840.44 840.45 839.99 840.05 0.0K
10:14 840.17 840.17 839.93 840.02 0.0K
10:15 839.99 840.11 839.99 840.07 0.0K
10:16 840.26 840.26 840.07 840.07 0.0K
10:17 840.17 840.17 839.88 839.88 0.0K
10:18 839.93 840.13 839.93 840.13 0.0K
10:19 840.01 840.35 840.01 840.33 0.0K
10:20 840.26 840.42 840.26 840.29 0.0K
10:21 840.32 840.42 840.32 840.42 0.0K
10:22 840.45 841.02 840.27 840.34 0.0K
10:23 840.41 840.53 840.41 840.53 0.0K
10:24 840.82 840.82 840.32 840.44 0.0K
10:25 840.42 840.84 840.42 840.84 0.0K
10:26 840.81 840.81 840.65 840.65 0.0K
10:27 840.66 840.76 840.66 840.70 0.0K
10:28 840.55 840.69 840.55 840.56 0.0K
10:29 840.60 840.60 840.54 840.57 0.0K
10:30 840.12 840.12 839.84 839.84 0.0K
10:31 839.96 839.96 839.94 839.96 0.0K
10:32 839.86 839.86 839.81 839.84 0.0K
10:33 840.09 840.24 840.03 840.24 0.0K
10:34 840.33 840.38 840.28 840.28 0.0K
10:35 840.46 840.46 840.32 840.37 0.0K
10:36 840.27 840.44 840.27 840.35 0.0K
10:37 840.37 840.37 840.08 840.11 0.0K
10:38 840.23 840.33 840.03 840.03 0.0K
10:39 839.45 839.49 839.43 839.48 0.0K
10:40 839.48 839.80 839.48 839.63 0.0K
10:41 839.91 840.43 839.91 840.26 0.0K
10:42 840.38 840.53 840.38 840.51 0.0K
10:43 840.44 840.63 840.44 840.61 0.0K
10:44 840.75 840.80 840.68 840.80 0.0K
10:45 840.71 840.74 840.67 840.74 0.0K
10:46 840.68 840.91 840.68 840.79 0.0K
10:47 840.86 840.86 840.39 840.39 0.0K
10:48 840.38 840.83 840.38 840.83 0.0K
10:49 840.79 840.96 840.68 840.68 0.0K
10:50 840.44 840.81 840.44 840.50 0.0K
10:51 840.50 840.62 840.48 840.62 0.0K
10:52 840.62 840.75 840.62 840.67 0.0K
10:53 840.64 840.69 840.34 840.37 0.0K
10:54 840.35 840.35 840.10 840.11 0.0K
10:55 840.14 840.27 840.14 840.26 0.0K
10:56 840.27 840.27 839.95 839.98 0.0K
10:57 839.98 840.09 839.91 840.09 0.0K
10:58 840.09 840.22 840.09 840.22 0.0K
10:59 840.45 840.49 840.02 840.02 0.0K
11:00 839.81 839.96 839.75 839.96 0.0K
11:01 839.97 839.97 839.76 839.89 0.0K
11:02 839.94 840.09 839.94 840.05 0.0K
11:03 840.11 840.13 840.00 840.01 0.0K
11:04 840.09 840.09 839.97 840.04 0.0K
11:05 840.05 840.15 840.05 840.15 0.0K
11:06 840.23 840.23 840.01 840.01 0.0K
11:07 840.04 840.15 840.01 840.07 0.0K
11:08 840.17 840.39 840.17 840.31 0.0K
11:09 840.29 840.52 840.29 840.52 0.0K
11:10 840.51 840.82 840.51 840.56 0.0K
11:11 840.48 840.59 840.48 840.59 0.0K
11:12 840.71 840.95 840.71 840.95 0.0K
11:13 841.03 841.03 840.97 841.02 0.0K
11:14 841.17 841.20 841.10 841.20 0.0K
11:15 841.49 841.56 841.43 841.56 0.0K
11:16 841.61 841.68 841.56 841.60 0.0K
11:17 841.49 841.49 841.39 841.49 0.0K
11:18 841.51 841.51 841.20 841.29 0.0K
11:19 841.26 841.29 841.26 841.26 0.0K
11:20 841.32 841.32 841.21 841.26 0.0K
11:21 841.29 841.41 841.04 841.41 0.0K
11:22 841.35 841.36 841.32 841.35 0.0K
11:23 841.48 841.58 841.33 841.33 0.0K
11:24 841.38 841.38 841.26 841.30 0.0K
11:25 841.19 841.21 841.16 841.17 0.0K
11:26 841.04 841.08 841.02 841.03 0.0K
11:27 841.25 841.25 841.05 841.22 0.0K
11:28 841.25 841.45 841.18 841.45 0.0K
11:29 841.37 841.43 841.37 841.43 0.0K
11:30 841.48 841.61 841.48 841.61 0.0K
11:31 841.51 841.51 841.18 841.20 0.0K
11:32 841.18 841.22 840.56 840.56 0.0K
11:33 840.60 840.60 840.19 840.19 0.0K
11:34 839.82 839.82 839.47 839.47 0.0K
11:35 839.36 839.36 839.02 839.02 0.0K
11:36 838.85 839.06 838.85 838.93 0.0K
11:37 838.89 838.92 838.47 838.47 0.0K
11:38 838.42 838.57 838.42 838.43 0.0K
11:39 838.43 838.70 838.43 838.69 0.0K
11:40 838.98 839.21 838.98 839.21 0.0K
11:41 839.36 839.40 839.31 839.40 0.0K
11:42 839.28 839.30 839.28 839.29 0.0K
11:43 839.28 839.39 839.25 839.25 0.0K
11:44 839.34 839.34 839.18 839.18 0.0K
11:45 839.26 839.42 839.26 839.42 0.0K
11:46 839.46 839.55 839.46 839.55 0.0K
11:47 839.69 839.86 839.69 839.86 0.0K
11:48 839.71 839.76 839.65 839.65 0.0K
11:49 839.64 839.82 839.61 839.79 0.0K
11:50 839.58 839.65 839.56 839.60 0.0K
11:51 839.80 839.87 839.80 839.87 0.0K
11:52 839.62 839.99 839.62 839.99 0.0K
11:53 839.97 840.06 839.92 840.06 0.0K
11:54 839.93 840.00 839.89 839.89 0.0K
11:55 840.12 840.12 839.57 839.61 0.0K
11:56 839.54 839.54 839.45 839.51 0.0K
11:57 839.60 839.97 839.60 839.97 0.0K
11:58 839.92 840.01 839.89 839.89 0.0K
11:59 840.25 840.25 839.82 840.09 0.0K
12:00 839.95 840.17 839.95 840.15 0.0K
12:01 840.17 840.51 840.17 840.24 0.0K
12:02 840.35 840.76 840.35 840.64 0.0K
12:03 841.21 841.21 840.83 840.83 0.0K
12:04 840.96 841.62 840.96 841.62 0.0K
12:05 841.63 841.66 841.57 841.57 0.0K
12:06 841.57 841.60 841.52 841.60 0.0K
12:07 841.73 841.75 841.62 841.62 0.0K
12:08 841.44 841.58 841.39 841.58 0.0K
12:09 841.60 841.67 841.60 841.63 0.0K
12:10 841.64 842.02 841.64 842.02 0.0K
12:11 842.30 842.64 842.30 842.59 0.0K
12:12 842.58 842.58 842.43 842.43 0.0K
12:13 842.28 842.48 842.28 842.45 0.0K
12:14 842.47 842.69 842.47 842.56 0.0K
12:15 842.58 842.58 842.44 842.44 0.0K
12:16 842.39 843.05 842.39 842.97 0.0K
12:17 843.02 843.02 842.88 842.91 0.0K
12:18 843.10 843.10 842.96 843.00 0.0K
12:19 842.97 843.10 842.97 843.10 0.0K
12:20 843.24 843.24 843.03 843.05 0.0K
12:21 843.16 843.16 842.87 842.87 0.0K
12:22 842.76 842.80 842.55 842.55 0.0K
12:23 843.19 843.19 842.97 842.98 0.0K
12:24 842.93 843.15 842.86 843.15 0.0K
12:25 843.21 843.21 843.06 843.17 0.0K
12:26 843.34 843.42 843.33 843.42 0.0K
12:27 843.42 843.89 843.42 843.89 0.0K
12:28 843.93 843.93 843.70 843.70 0.0K
12:29 843.65 843.65 843.33 843.46 0.0K
12:30 843.23 843.29 843.14 843.14 0.0K
12:31 843.16 843.24 843.10 843.10 0.0K
12:32 843.07 843.22 843.07 843.09 0.0K
12:33 843.16 843.16 842.91 842.91 0.0K
12:34 842.79 842.81 842.76 842.76 0.0K
12:35 842.33 842.46 842.12 842.39 0.0K
12:36 842.45 842.45 842.09 842.09 0.0K
12:37 841.90 841.90 841.22 841.22 0.0K
12:38 841.38 841.41 841.36 841.41 0.0K
12:39 841.29 841.29 841.07 841.15 0.0K
12:40 841.16 841.16 841.03 841.03 0.0K
12:41 840.99 840.99 840.85 840.85 0.0K
12:42 840.99 841.08 840.99 840.99 0.0K
12:43 841.13 841.13 841.04 841.04 0.0K
12:44 841.02 841.02 840.89 840.91 0.0K
12:45 840.93 840.93 840.82 840.82 0.0K
12:46 840.78 841.04 840.78 841.04 0.0K
12:47 840.90 841.19 840.90 841.19 0.0K
12:48 841.11 841.11 840.79 840.97 0.0K
12:49 841.08 841.08 840.70 840.70 0.0K
12:50 840.52 840.76 840.52 840.59 0.0K
12:51 840.55 840.55 840.29 840.29 0.0K
12:52 840.18 840.18 839.71 839.71 0.0K
12:53 839.94 840.35 839.94 840.35 0.0K
12:54 840.42 840.61 840.42 840.58 0.0K
12:55 840.69 840.69 840.48 840.48 0.0K
12:56 840.34 840.34 840.23 840.33 0.0K
12:57 840.40 840.40 840.24 840.26 0.0K
12:58 840.23 840.23 839.91 840.04 0.0K
12:59 840.04 840.09 839.89 839.89 0.0K
13:00 839.95 839.95 839.74 839.85 0.0K
13:01 839.77 839.77 839.55 839.73 0.0K
13:02 839.73 839.74 839.53 839.74 0.0K
13:03 839.87 839.87 839.77 839.77 0.0K
13:04 839.66 839.77 839.56 839.56 0.0K
13:05 839.44 839.60 839.44 839.55 0.0K
13:06 839.38 839.42 839.24 839.24 0.0K
13:07 839.27 839.31 839.18 839.18 0.0K
13:08 839.27 839.32 839.21 839.21 0.0K
13:09 839.38 839.56 839.38 839.56 0.0K
13:10 839.56 839.65 839.47 839.65 0.0K
13:11 839.72 839.74 839.64 839.68 0.0K
13:12 839.73 840.10 839.71 840.10 0.0K
13:13 840.24 840.24 840.11 840.11 0.0K
13:14 840.12 840.21 840.12 840.21 0.0K
13:15 840.30 840.37 840.10 840.10 0.0K
13:16 840.12 840.15 840.03 840.03 0.0K
13:17 840.02 840.10 840.01 840.05 0.0K
13:18 840.05 840.10 839.99 840.07 0.0K
13:19 840.01 840.25 840.01 840.24 0.0K
13:20 840.21 840.24 840.10 840.10 0.0K
13:21 840.00 840.12 840.00 840.12 0.0K
13:22 840.14 840.17 840.10 840.17 0.0K
13:23 840.21 840.21 839.94 839.94 0.0K
13:24 839.75 839.83 839.70 839.75 0.0K
13:25 839.83 839.89 839.70 839.89 0.0K
13:26 839.92 840.21 839.92 840.21 0.0K
13:27 840.22 840.22 840.12 840.16 0.0K
13:28 840.10 840.25 840.10 840.25 0.0K
13:29 840.23 840.26 840.21 840.24 0.0K
13:30 840.26 840.26 840.10 840.10 0.0K
13:31 840.29 840.38 840.20 840.35 0.0K
13:32 840.35 840.44 840.29 840.44 0.0K
13:33 840.44 840.59 840.40 840.59 0.0K
13:34 840.55 840.91 840.55 840.91 0.0K
13:35 840.72 840.87 840.72 840.81 0.0K
13:36 840.82 840.82 840.49 840.49 0.0K
13:37 840.34 840.37 840.32 840.37 0.0K
13:38 840.32 840.43 840.32 840.43 0.0K
13:39 840.46 840.46 840.24 840.24 0.0K
13:40 840.22 840.26 840.17 840.26 0.0K
13:41 840.25 840.25 840.17 840.17 0.0K
13:42 840.14 840.15 840.09 840.09 0.0K
13:43 839.95 840.04 839.95 840.04 0.0K
13:44 839.99 839.99 839.85 839.94 0.0K
13:45 839.94 840.06 839.94 840.01 0.0K
13:46 840.04 840.04 839.81 839.81 0.0K
13:47 839.73 839.78 839.71 839.71 0.0K
13:48 839.62 839.73 839.61 839.73 0.0K
13:49 839.85 839.85 839.68 839.78 0.0K
13:50 839.76 839.81 839.60 839.60 0.0K
13:51 839.54 839.54 839.32 839.48 0.0K
13:52 839.48 839.48 839.32 839.36 0.0K
13:53 839.36 839.36 839.13 839.13 0.0K
13:54 839.30 839.34 838.99 839.01 0.0K
13:55 839.10 839.10 839.01 839.04 0.0K
13:56 839.00 839.08 838.94 838.95 0.0K
13:57 838.80 839.03 838.80 839.03 0.0K
13:58 838.93 839.26 838.93 839.26 0.0K
13:59 839.24 839.24 839.10 839.13 0.0K
14:00 839.24 839.24 839.01 839.01 0.0K
14:01 838.91 839.02 838.91 839.02 0.0K
14:02 838.94 838.96 838.83 838.83 0.0K
14:03 838.82 838.95 838.76 838.95 0.0K
14:04 839.00 839.09 839.00 839.03 0.0K
14:05 839.09 839.09 838.94 838.97 0.0K
14:06 838.94 839.02 838.93 839.00 0.0K
14:07 838.98 838.99 838.81 838.81 0.0K
14:08 838.53 838.53 838.20 838.20 0.0K
14:09 838.17 838.18 838.09 838.09 0.0K
14:10 838.04 838.09 838.02 838.09 0.0K
14:11 838.31 838.32 838.23 838.32 0.0K
14:12 838.33 838.33 838.11 838.19 0.0K
14:13 837.98 837.99 837.97 837.97 0.0K
14:14 837.99 837.99 837.88 837.90 0.0K
14:15 837.84 837.84 837.61 837.66 0.0K
14:16 837.76 837.93 837.70 837.70 0.0K
14:17 837.59 837.69 837.59 837.69 0.0K
14:18 837.77 837.78 837.72 837.77 0.0K
14:19 837.73 837.81 837.68 837.68 0.0K
14:20 837.61 837.63 837.51 837.51 0.0K
14:21 837.51 837.66 837.51 837.66 0.0K
14:22 837.55 837.92 837.55 837.73 0.0K
14:23 837.71 837.71 837.27 837.48 0.0K
14:24 837.43 837.43 837.00 837.00 0.0K
14:25 836.77 836.77 836.57 836.57 0.0K
14:26 837.37 837.37 836.82 836.96 0.0K
14:27 836.76 837.46 836.76 837.46 0.0K
14:28 837.28 837.49 837.28 837.49 0.0K
14:29 837.24 837.51 837.17 837.51 0.0K
14:30 837.55 837.59 837.27 837.27 0.0K
14:31 837.46 837.64 837.40 837.50 0.0K
14:32 837.58 837.67 837.56 837.67 0.0K
14:33 837.42 837.42 836.94 836.94 0.0K
14:34 837.30 837.30 837.00 837.00 0.0K
14:35 837.10 837.10 836.72 836.81 0.0K
14:36 836.70 837.28 836.70 836.85 0.0K
14:37 836.92 836.92 836.66 836.66 0.0K
14:38 836.86 836.86 836.74 836.74 0.0K
14:39 836.80 836.84 836.77 836.84 0.0K
14:40 836.82 837.12 836.82 836.87 0.0K
14:41 836.82 837.28 836.75 837.28 0.0K
14:42 837.15 837.21 837.10 837.10 0.0K
14:43 836.86 837.27 836.86 837.01 0.0K
14:44 836.96 836.96 836.69 836.69 0.0K
14:45 836.65 836.65 836.62 836.62 0.0K
14:46 836.45 836.90 836.45 836.90 0.0K
14:47 836.70 837.03 836.70 836.95 0.0K
14:48 836.96 837.03 836.64 836.64 0.0K
14:49 836.71 837.34 836.57 837.34 0.0K
14:50 837.48 837.48 837.08 837.08 0.0K
14:51 836.96 837.10 836.91 837.10 0.0K
14:52 837.46 837.46 837.20 837.33 0.0K
14:53 837.21 837.21 836.99 836.99 0.0K
14:54 837.04 837.12 837.03 837.03 0.0K
14:55 837.03 837.21 837.03 837.21 0.0K
14:56 837.33 837.33 837.10 837.10 0.0K
14:57 837.08 837.08 836.94 837.06 0.0K
14:58 837.31 837.38 837.07 837.07 0.0K
14:59 836.91 837.78 836.91 837.78 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