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
08:30 833.02 833.02 831.29 831.29 0.0K
08:31 830.41 830.41 829.39 829.59 0.0K
08:32 829.07 829.07 827.48 827.62 0.0K
08:33 827.78 828.36 827.66 827.66 0.0K
08:34 826.92 826.92 826.40 826.76 0.0K
08:35 826.34 826.34 825.70 825.82 0.0K
08:36 825.37 825.80 825.18 825.80 0.0K
08:37 826.08 826.47 826.08 826.32 0.0K
08:38 826.37 826.81 826.37 826.48 0.0K
08:39 826.83 827.26 826.83 827.26 0.0K
08:40 827.50 827.50 826.68 826.68 0.0K
08:41 827.01 827.49 826.88 827.49 0.0K
08:42 828.52 828.60 828.35 828.35 0.0K
08:43 828.49 828.49 828.04 828.07 0.0K
08:44 826.99 826.99 826.58 826.58 0.0K
08:45 826.54 826.54 826.15 826.21 0.0K
08:46 826.69 826.82 826.49 826.53 0.0K
08:47 826.32 826.32 825.94 825.94 0.0K
08:48 825.71 826.13 825.71 826.13 0.0K
08:49 826.01 826.21 825.68 826.21 0.0K
08:50 826.18 826.38 826.18 826.27 0.0K
08:51 826.30 826.35 826.24 826.24 0.0K
08:52 826.15 826.25 826.08 826.25 0.0K
08:53 826.22 826.55 826.22 826.25 0.0K
08:54 826.26 826.32 826.23 826.23 0.0K
08:55 826.32 826.32 826.24 826.24 0.0K
08:56 826.21 826.21 825.94 825.94 0.0K
08:57 826.04 826.08 825.88 826.08 0.0K
08:58 827.02 827.03 826.07 826.07 0.0K
08:59 826.03 826.03 825.87 825.87 0.0K
09:00 825.80 826.16 825.78 826.16 0.0K
09:01 826.32 826.40 826.23 826.23 0.0K
09:02 826.05 826.05 825.74 825.74 0.0K
09:03 825.54 825.54 825.33 825.33 0.0K
09:04 825.64 825.98 825.64 825.98 0.0K
09:05 825.98 826.06 825.97 825.99 0.0K
09:06 826.05 826.05 825.68 825.68 0.0K
09:07 825.62 825.62 825.24 825.24 0.0K
09:08 825.15 825.25 825.04 825.04 0.0K
09:09 825.11 826.13 825.11 826.13 0.0K
09:10 825.99 826.31 825.99 826.26 0.0K
09:11 826.26 826.55 826.26 826.34 0.0K
09:12 826.45 826.58 826.06 826.06 0.0K
09:13 825.48 825.51 825.32 825.32 0.0K
09:14 825.28 825.31 825.10 825.10 0.0K
09:15 824.68 824.68 824.20 824.20 0.0K
09:16 824.32 824.32 823.93 823.93 0.0K
09:17 823.46 823.55 823.28 823.40 0.0K
09:18 823.32 823.32 822.86 823.04 0.0K
09:19 822.93 822.93 822.63 822.63 0.0K
09:20 822.74 822.74 822.54 822.54 0.0K
09:21 822.50 822.50 822.20 822.20 0.0K
09:22 822.36 822.64 822.36 822.58 0.0K
09:23 822.68 822.90 822.68 822.89 0.0K
09:24 822.11 822.39 822.11 822.39 0.0K
09:25 822.44 822.69 822.43 822.47 0.0K
09:26 822.72 823.01 822.28 822.43 0.0K
09:27 822.44 822.49 822.39 822.39 0.0K
09:28 822.29 822.29 822.07 822.10 0.0K
09:29 821.91 822.16 821.91 822.10 0.0K
09:30 821.93 821.93 821.62 821.72 0.0K
09:31 821.46 821.63 821.46 821.63 0.0K
09:32 821.68 821.68 821.18 821.26 0.0K
09:33 821.35 821.36 821.26 821.26 0.0K
09:34 821.10 821.87 821.10 821.87 0.0K
09:35 821.90 822.07 821.83 821.83 0.0K
09:36 821.81 821.93 821.54 821.54 0.0K
09:37 821.57 821.85 821.57 821.60 0.0K
09:38 821.38 821.66 821.30 821.64 0.0K
09:39 821.61 821.69 821.46 821.62 0.0K
09:40 821.24 821.59 821.24 821.31 0.0K
09:41 821.35 821.35 821.28 821.28 0.0K
09:42 821.34 821.34 820.80 820.80 0.0K
09:43 820.74 820.74 820.41 820.65 0.0K
09:44 820.67 821.43 820.67 821.04 0.0K
09:45 820.77 821.18 820.77 821.18 0.0K
09:46 820.98 821.21 820.46 820.57 0.0K
09:47 820.30 820.72 820.22 820.72 0.0K
09:48 820.46 820.96 820.46 820.63 0.0K
09:49 820.63 820.71 820.59 820.71 0.0K
09:50 820.81 820.81 820.16 820.16 0.0K
09:51 820.17 820.23 820.17 820.23 0.0K
09:52 820.66 820.66 820.46 820.58 0.0K
09:53 820.58 821.17 820.58 821.17 0.0K
09:54 820.78 820.78 820.61 820.67 0.0K
09:55 820.59 820.78 820.45 820.78 0.0K
09:56 820.49 820.53 820.42 820.42 0.0K
09:57 820.58 820.58 819.96 819.96 0.0K
09:58 820.15 820.15 819.68 819.68 0.0K
09:59 819.76 819.85 819.69 819.85 0.0K
10:00 819.87 820.19 819.87 820.19 0.0K
10:01 820.31 820.51 820.31 820.51 0.0K
10:02 820.48 820.79 820.48 820.79 0.0K
10:03 820.69 820.97 820.60 820.97 0.0K
10:04 820.80 820.94 820.72 820.76 0.0K
10:05 821.25 821.54 821.21 821.54 0.0K
10:06 821.61 821.83 821.52 821.53 0.0K
10:07 821.59 821.74 821.53 821.74 0.0K
10:08 821.95 822.20 821.67 822.20 0.0K
10:09 822.40 822.53 822.39 822.39 0.0K
10:10 822.28 822.28 821.41 821.41 0.0K
10:11 821.48 821.80 821.48 821.59 0.0K
10:12 821.61 821.61 821.13 821.13 0.0K
10:13 820.86 821.20 820.86 821.20 0.0K
10:14 821.04 821.13 820.67 820.67 0.0K
10:15 820.91 821.16 820.69 821.16 0.0K
10:16 820.90 820.95 820.82 820.82 0.0K
10:17 820.82 820.95 820.36 820.36 0.0K
10:18 820.30 820.32 820.30 820.30 0.0K
10:19 820.49 820.75 820.40 820.40 0.0K
10:20 820.37 820.37 819.49 819.49 0.0K
10:21 819.50 819.75 819.50 819.70 0.0K
10:22 819.68 820.08 819.68 820.08 0.0K
10:23 820.04 820.04 819.61 819.84 0.0K
10:24 819.58 819.84 819.58 819.73 0.0K
10:25 819.91 819.91 819.47 819.47 0.0K
10:26 819.08 819.18 818.93 819.18 0.0K
10:27 819.25 819.25 818.84 818.84 0.0K
10:28 818.91 819.19 818.88 819.19 0.0K
10:29 819.17 819.17 818.86 818.86 0.0K
10:30 818.78 818.78 818.57 818.60 0.0K
10:31 818.60 818.69 818.60 818.61 0.0K
10:32 818.74 818.84 818.74 818.84 0.0K
10:33 818.96 818.96 818.81 818.90 0.0K
10:34 818.97 818.97 818.75 818.75 0.0K
10:35 818.69 818.70 818.51 818.51 0.0K
10:36 818.51 818.67 818.51 818.67 0.0K
10:37 818.60 818.76 818.56 818.76 0.0K
10:38 818.73 819.03 818.64 818.64 0.0K
10:39 818.70 818.75 818.65 818.75 0.0K
10:40 818.70 818.70 817.88 817.88 0.0K
10:41 818.10 818.35 818.06 818.30 0.0K
10:42 818.15 818.41 818.15 818.27 0.0K
10:43 818.17 818.17 817.74 817.74 0.0K
10:44 817.77 818.73 817.58 818.73 0.0K
10:45 818.55 818.58 818.47 818.47 0.0K
10:46 818.51 818.51 818.05 818.05 0.0K
10:47 818.46 818.46 818.13 818.21 0.0K
10:48 818.20 818.23 818.10 818.11 0.0K
10:49 818.01 818.06 817.76 818.06 0.0K
10:50 817.84 818.00 817.69 818.00 0.0K
10:51 818.07 818.13 817.97 817.98 0.0K
10:52 818.05 818.06 817.87 817.87 0.0K
10:53 817.75 817.76 817.65 817.72 0.0K
10:54 817.93 817.99 817.83 817.99 0.0K
10:55 818.07 818.25 818.07 818.15 0.0K
10:56 818.27 818.27 817.88 818.04 0.0K
10:57 820.35 820.35 819.96 819.96 0.0K
10:58 820.04 820.04 819.07 819.07 0.0K
10:59 818.96 819.06 818.59 818.59 0.0K
11:00 818.61 818.67 818.61 818.67 0.0K
11:01 818.50 818.50 818.36 818.38 0.0K
11:02 817.73 817.73 817.46 817.64 0.0K
11:03 817.18 817.18 816.86 816.86 0.0K
11:04 816.69 817.02 816.66 816.83 0.0K
11:05 816.72 818.19 816.72 818.19 0.0K
11:06 818.84 819.48 818.84 819.37 0.0K
11:07 819.40 820.02 819.40 819.72 0.0K
11:08 819.85 820.56 819.85 820.56 0.0K
11:09 820.50 820.88 820.46 820.88 0.0K
11:10 821.08 821.08 820.08 820.14 0.0K
11:11 819.43 819.43 818.87 818.87 0.0K
11:12 818.73 818.73 818.31 818.31 0.0K
11:13 818.29 818.79 818.29 818.79 0.0K
11:14 818.67 818.83 818.45 818.45 0.0K
11:15 818.40 818.40 817.79 817.93 0.0K
11:16 817.77 817.85 817.52 817.52 0.0K
11:17 817.62 818.09 817.62 817.80 0.0K
11:18 817.92 818.02 817.76 818.02 0.0K
11:19 818.06 818.06 817.41 817.41 0.0K
11:20 817.62 818.52 817.49 818.52 0.0K
11:21 817.96 818.12 817.96 818.12 0.0K
11:22 818.17 818.22 818.09 818.22 0.0K
11:23 818.22 818.66 818.22 818.26 0.0K
11:24 818.32 818.32 818.10 818.10 0.0K
11:25 818.09 818.11 818.07 818.07 0.0K
11:26 818.22 818.22 818.11 818.11 0.0K
11:27 817.98 817.98 817.83 817.83 0.0K
11:28 817.71 817.71 817.48 817.58 0.0K
11:29 817.53 818.00 817.45 818.00 0.0K
11:30 817.97 817.97 817.60 817.88 0.0K
11:31 817.98 817.98 817.62 817.93 0.0K
11:32 817.85 817.94 817.65 817.65 0.0K
11:33 817.77 817.89 817.76 817.86 0.0K
11:34 817.86 818.02 817.86 817.90 0.0K
11:35 817.89 817.89 817.42 817.42 0.0K
11:36 817.57 817.81 817.57 817.81 0.0K
11:37 817.73 818.19 817.73 818.19 0.0K
11:38 818.16 818.72 818.16 818.72 0.0K
11:39 818.82 818.95 818.79 818.79 0.0K
11:40 818.72 818.78 818.60 818.78 0.0K
11:41 818.65 818.86 818.60 818.60 0.0K
11:42 818.40 818.40 818.27 818.27 0.0K
11:43 817.99 818.03 817.99 818.03 0.0K
11:44 818.28 818.50 818.27 818.27 0.0K
11:45 818.62 818.62 817.97 817.97 0.0K
11:46 818.12 818.44 818.12 818.44 0.0K
11:47 818.33 818.33 818.08 818.14 0.0K
11:48 818.01 818.19 817.92 818.19 0.0K
11:49 818.00 818.23 817.97 818.23 0.0K
11:50 818.17 818.39 817.95 817.95 0.0K
11:51 817.90 817.97 817.89 817.89 0.0K
11:52 818.00 818.08 817.91 817.91 0.0K
11:53 818.17 818.19 817.89 818.19 0.0K
11:54 818.11 818.11 817.81 817.81 0.0K
11:55 817.78 817.85 817.46 817.79 0.0K
11:56 817.64 817.79 817.55 817.55 0.0K
11:57 817.93 817.96 817.82 817.82 0.0K
11:58 817.86 818.52 817.86 818.25 0.0K
11:59 818.45 818.45 817.69 817.69 0.0K
12:00 817.88 818.26 817.88 818.26 0.0K
12:01 818.12 818.95 818.12 818.85 0.0K
12:02 819.02 819.53 819.02 819.53 0.0K
12:03 819.63 819.93 819.63 819.93 0.0K
12:04 819.89 820.13 819.89 820.13 0.0K
12:05 820.31 820.59 820.31 820.53 0.0K
12:06 820.56 820.59 820.52 820.52 0.0K
12:07 820.61 820.72 820.50 820.72 0.0K
12:08 821.05 821.36 821.04 821.36 0.0K
12:09 821.15 821.24 821.15 821.24 0.0K
12:10 821.09 821.17 820.97 821.17 0.0K
12:11 821.10 821.10 820.56 820.56 0.0K
12:12 820.75 820.80 820.73 820.73 0.0K
12:13 820.96 821.14 820.96 821.14 0.0K
12:14 820.86 821.26 820.86 821.26 0.0K
12:15 821.22 821.45 821.20 821.45 0.0K
12:16 821.27 821.32 821.22 821.25 0.0K
12:17 821.48 821.48 821.31 821.31 0.0K
12:18 821.47 821.50 821.37 821.43 0.0K
12:19 821.60 821.69 821.58 821.62 0.0K
12:20 821.75 821.75 821.62 821.62 0.0K
12:21 821.34 821.82 821.34 821.79 0.0K
12:22 821.96 821.96 821.83 821.87 0.0K
12:23 821.85 821.85 821.61 821.62 0.0K
12:24 821.48 821.92 821.48 821.92 0.0K
12:25 821.69 822.07 821.69 821.96 0.0K
12:26 821.89 821.90 821.73 821.73 0.0K
12:27 821.81 821.81 821.75 821.78 0.0K
12:28 820.99 821.65 820.99 821.65 0.0K
12:29 821.69 821.85 821.57 821.57 0.0K
12:30 821.82 821.82 821.68 821.68 0.0K
12:31 821.67 821.94 821.09 821.09 0.0K
12:32 821.33 821.51 821.24 821.24 0.0K
12:33 821.28 821.46 821.28 821.44 0.0K
12:34 821.26 821.38 821.26 821.28 0.0K
12:35 821.37 821.66 821.34 821.66 0.0K
12:36 821.70 821.95 821.66 821.95 0.0K
12:37 821.91 821.91 821.83 821.90 0.0K
12:38 821.79 821.86 821.68 821.73 0.0K
12:39 821.79 822.19 821.77 822.19 0.0K
12:40 821.87 821.89 821.79 821.79 0.0K
12:41 821.72 822.25 821.72 822.25 0.0K
12:42 822.16 822.25 822.16 822.19 0.0K
12:43 822.45 822.65 822.30 822.30 0.0K
12:44 822.40 822.40 822.33 822.34 0.0K
12:45 822.41 822.53 822.41 822.44 0.0K
12:46 822.36 822.36 822.20 822.27 0.0K
12:47 822.30 822.45 822.12 822.40 0.0K
12:48 822.33 822.38 822.02 822.35 0.0K
12:49 822.21 822.30 822.18 822.18 0.0K
12:50 822.22 822.35 822.22 822.35 0.0K
12:51 822.45 822.45 822.27 822.37 0.0K
12:52 822.57 822.57 822.42 822.45 0.0K
12:53 822.42 822.64 822.42 822.54 0.0K
12:54 822.61 822.65 822.61 822.64 0.0K
12:55 822.58 822.76 822.58 822.75 0.0K
12:56 822.76 822.76 822.45 822.45 0.0K
12:57 822.45 822.45 822.36 822.37 0.0K
12:58 822.46 822.50 822.43 822.50 0.0K
12:59 822.48 822.94 822.48 822.94 0.0K
13:00 822.88 822.98 822.83 822.98 0.0K
13:01 823.06 823.06 822.87 822.95 0.0K
13:02 822.82 823.08 822.82 823.03 0.0K
13:03 823.00 823.00 822.67 822.81 0.0K
13:04 822.73 822.86 822.66 822.86 0.0K
13:05 822.93 823.04 822.93 823.04 0.0K
13:06 823.03 823.28 823.03 823.20 0.0K
13:07 823.16 823.29 822.98 823.29 0.0K
13:08 823.68 823.90 823.68 823.90 0.0K
13:09 823.89 823.90 823.87 823.87 0.0K
13:10 823.95 823.95 823.63 823.76 0.0K
13:11 823.85 823.98 823.78 823.78 0.0K
13:12 823.74 823.91 823.73 823.89 0.0K
13:13 823.83 823.89 823.70 823.70 0.0K
13:14 823.75 823.95 823.75 823.95 0.0K
13:15 823.93 824.10 823.88 824.10 0.0K
13:16 824.14 824.14 823.90 823.90 0.0K
13:17 824.05 824.11 823.90 824.11 0.0K
13:18 824.32 824.38 824.14 824.38 0.0K
13:19 824.53 824.68 824.35 824.68 0.0K
13:20 824.87 825.14 824.87 825.11 0.0K
13:21 825.03 825.05 824.92 825.05 0.0K
13:22 824.97 825.23 824.97 825.23 0.0K
13:23 825.20 825.47 825.20 825.47 0.0K
13:24 825.51 825.63 825.42 825.63 0.0K
13:25 825.86 825.86 825.68 825.68 0.0K
13:26 825.66 825.66 825.00 825.41 0.0K
13:27 825.34 825.48 825.11 825.11 0.0K
13:28 824.98 825.07 824.98 825.01 0.0K
13:29 824.68 824.69 824.45 824.69 0.0K
13:30 824.96 825.21 824.96 825.21 0.0K
13:31 824.92 825.05 824.90 824.90 0.0K
13:32 825.22 825.41 825.22 825.41 0.0K
13:33 825.27 825.35 825.07 825.35 0.0K
13:34 825.13 825.13 825.04 825.04 0.0K
13:35 824.91 825.05 824.91 825.00 0.0K
13:36 825.01 825.16 825.00 825.16 0.0K
13:37 825.13 825.13 824.89 825.10 0.0K
13:38 825.02 825.18 825.00 825.00 0.0K
13:39 824.98 824.98 824.76 824.91 0.0K
13:40 825.03 825.08 824.77 824.77 0.0K
13:41 824.60 824.60 824.09 824.09 0.0K
13:42 824.14 824.14 824.02 824.10 0.0K
13:43 824.26 824.26 824.04 824.17 0.0K
13:44 824.13 824.28 824.13 824.28 0.0K
13:45 824.28 824.51 824.23 824.51 0.0K
13:46 824.40 824.55 824.40 824.55 0.0K
13:47 824.51 824.56 824.15 824.15 0.0K
13:48 824.15 824.15 823.85 823.98 0.0K
13:49 823.83 823.93 823.83 823.93 0.0K
13:50 823.76 824.03 823.76 824.03 0.0K
13:51 824.00 824.06 823.82 823.82 0.0K
13:52 823.88 824.04 823.74 824.04 0.0K
13:53 824.21 824.34 824.09 824.34 0.0K
13:54 824.33 824.33 824.14 824.23 0.0K
13:55 824.33 824.49 824.33 824.41 0.0K
13:56 824.31 824.43 824.25 824.25 0.0K
13:57 824.11 824.11 823.85 824.01 0.0K
13:58 824.22 824.55 824.17 824.55 0.0K
13:59 824.46 824.49 824.40 824.40 0.0K
14:00 824.21 824.21 824.08 824.18 0.0K
14:01 824.38 824.38 824.21 824.26 0.0K
14:02 824.52 824.84 824.52 824.84 0.0K
14:03 824.57 824.80 824.57 824.80 0.0K
14:04 824.80 824.81 824.59 824.66 0.0K
14:05 824.95 825.14 824.95 825.14 0.0K
14:06 825.22 825.22 825.01 825.05 0.0K
14:07 825.05 825.05 824.83 824.83 0.0K
14:08 824.99 825.25 824.95 825.25 0.0K
14:09 825.13 825.24 825.13 825.21 0.0K
14:10 825.29 825.72 825.29 825.72 0.0K
14:11 825.55 825.55 825.24 825.24 0.0K
14:12 825.47 825.47 824.80 824.95 0.0K
14:13 825.42 826.14 825.42 826.14 0.0K
14:14 826.75 827.32 826.75 827.32 0.0K
14:15 827.79 827.88 827.62 827.62 0.0K
14:16 827.89 828.33 827.89 828.33 0.0K
14:17 828.22 828.49 828.22 828.49 0.0K
14:18 828.65 828.77 828.58 828.73 0.0K
14:19 828.59 829.44 828.59 829.44 0.0K
14:20 829.68 829.68 829.57 829.63 0.0K
14:21 829.52 829.85 829.52 829.81 0.0K
14:22 829.42 829.42 829.32 829.39 0.0K
14:23 829.41 829.79 829.41 829.79 0.0K
14:24 829.99 829.99 829.75 829.79 0.0K
14:25 830.03 830.09 829.68 830.09 0.0K
14:26 830.09 830.09 829.88 829.88 0.0K
14:27 829.85 830.21 829.85 830.21 0.0K
14:28 830.09 830.19 830.09 830.19 0.0K
14:29 830.11 830.31 830.11 830.31 0.0K
14:30 830.41 830.48 830.40 830.48 0.0K
14:31 830.72 830.77 830.52 830.77 0.0K
14:32 830.86 831.11 830.86 830.96 0.0K
14:33 830.97 831.20 830.97 831.20 0.0K
14:34 831.01 831.06 830.83 831.06 0.0K
14:35 831.14 831.29 830.93 831.10 0.0K
14:36 831.31 831.81 831.31 831.81 0.0K
14:37 831.73 831.81 831.58 831.81 0.0K
14:38 830.95 830.95 830.73 830.80 0.0K
14:39 830.81 831.17 830.81 830.99 0.0K
14:40 830.92 831.03 830.21 830.21 0.0K
14:41 830.01 830.01 829.59 829.59 0.0K
14:42 829.69 829.87 829.69 829.84 0.0K
14:43 829.71 829.74 829.63 829.67 0.0K
14:44 829.60 829.93 829.60 829.93 0.0K
14:45 829.70 829.79 829.58 829.58 0.0K
14:46 829.69 829.74 829.61 829.61 0.0K
14:47 829.62 829.78 829.58 829.69 0.0K
14:48 829.71 830.09 829.71 829.96 0.0K
14:49 829.87 829.87 829.61 829.61 0.0K
14:50 829.50 829.55 829.13 829.13 0.0K
14:51 829.36 829.36 829.28 829.28 0.0K
14:52 829.18 829.38 829.18 829.38 0.0K
14:53 829.18 829.64 829.18 829.64 0.0K
14:54 829.65 830.13 829.65 830.13 0.0K
14:55 830.25 830.27 830.17 830.27 0.0K
14:56 830.18 830.24 829.99 829.99 0.0K
14:57 829.76 830.40 829.76 830.40 0.0K
14:58 830.37 830.37 830.24 830.26 0.0K
14:59 830.26 830.60 829.96 830.27 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