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
08:30 822.83 822.83 820.67 822.08 0.0K
08:31 821.94 821.94 821.60 821.64 0.0K
08:32 822.17 822.50 821.98 822.00 0.0K
08:33 821.60 821.60 820.79 820.79 0.0K
08:34 820.74 821.55 820.74 821.55 0.0K
08:35 821.71 821.98 821.63 821.88 0.0K
08:36 821.88 822.28 821.88 822.28 0.0K
08:37 821.91 822.03 821.80 822.03 0.0K
08:38 821.98 822.30 821.98 822.03 0.0K
08:39 822.42 822.45 822.32 822.45 0.0K
08:40 822.54 822.89 822.43 822.62 0.0K
08:41 822.70 822.73 822.55 822.55 0.0K
08:42 822.65 822.65 822.45 822.45 0.0K
08:43 822.31 822.45 822.14 822.25 0.0K
08:44 822.48 822.50 822.32 822.32 0.0K
08:45 822.38 822.75 822.38 822.75 0.0K
08:46 822.96 823.01 822.83 822.86 0.0K
08:47 822.94 823.48 822.94 823.48 0.0K
08:48 823.23 823.50 822.74 822.74 0.0K
08:49 823.13 823.32 823.06 823.06 0.0K
08:50 823.33 823.33 822.84 822.84 0.0K
08:51 822.82 822.82 822.68 822.71 0.0K
08:52 822.95 823.02 822.93 823.00 0.0K
08:53 822.94 823.04 822.89 822.93 0.0K
08:54 822.93 823.23 822.93 823.20 0.0K
08:55 823.14 823.14 823.11 823.11 0.0K
08:56 823.32 823.32 823.18 823.18 0.0K
08:57 823.37 823.54 823.37 823.54 0.0K
08:58 823.57 823.58 823.47 823.48 0.0K
08:59 823.52 823.57 823.47 823.47 0.0K
09:00 823.49 826.54 823.49 826.33 0.0K
09:01 826.42 826.42 825.87 825.95 0.0K
09:02 826.13 826.13 825.53 825.61 0.0K
09:03 825.55 825.68 825.55 825.68 0.0K
09:04 825.79 825.92 825.67 825.67 0.0K
09:05 825.82 825.83 825.43 825.43 0.0K
09:06 825.91 825.91 825.54 825.61 0.0K
09:07 825.46 825.98 825.46 825.98 0.0K
09:08 825.97 826.20 825.97 826.20 0.0K
09:09 826.32 826.35 826.24 826.24 0.0K
09:10 826.34 826.48 826.29 826.29 0.0K
09:11 826.70 826.70 826.31 826.31 0.0K
09:12 826.32 826.87 826.29 826.87 0.0K
09:13 827.11 827.53 827.07 827.16 0.0K
09:14 827.20 827.22 827.11 827.22 0.0K
09:15 827.05 827.07 826.79 826.79 0.0K
09:16 826.88 827.03 826.75 827.03 0.0K
09:17 827.00 827.15 826.68 826.68 0.0K
09:18 826.65 826.65 826.46 826.54 0.0K
09:19 826.48 826.48 826.11 826.11 0.0K
09:20 825.98 825.98 825.72 825.72 0.0K
09:21 825.74 825.74 825.60 825.60 0.0K
09:22 825.63 826.02 825.62 826.02 0.0K
09:23 826.10 826.17 825.99 825.99 0.0K
09:24 825.91 826.22 825.91 826.17 0.0K
09:25 826.46 826.56 826.34 826.34 0.0K
09:26 826.32 826.32 826.04 826.04 0.0K
09:27 825.83 825.83 825.46 825.46 0.0K
09:28 825.52 825.71 825.52 825.71 0.0K
09:29 825.85 826.08 825.85 826.02 0.0K
09:30 825.95 826.07 825.89 826.07 0.0K
09:31 826.03 826.03 825.89 825.90 0.0K
09:32 825.81 825.81 825.41 825.41 0.0K
09:33 825.44 825.61 825.44 825.59 0.0K
09:34 825.48 825.58 825.46 825.46 0.0K
09:35 825.46 825.61 825.46 825.61 0.0K
09:36 825.57 825.70 825.51 825.51 0.0K
09:37 825.71 825.71 825.01 825.01 0.0K
09:38 825.22 825.22 825.13 825.15 0.0K
09:39 825.13 825.13 825.06 825.06 0.0K
09:40 825.16 825.22 824.97 825.22 0.0K
09:41 825.20 825.28 825.20 825.25 0.0K
09:42 825.24 825.73 825.20 825.73 0.0K
09:43 825.38 825.48 825.38 825.48 0.0K
09:44 825.46 825.52 825.42 825.52 0.0K
09:45 825.59 825.59 825.43 825.49 0.0K
09:46 825.54 825.54 825.37 825.37 0.0K
09:47 825.26 825.32 825.19 825.21 0.0K
09:48 825.20 825.25 825.20 825.25 0.0K
09:49 825.15 825.17 825.01 825.01 0.0K
09:50 824.99 825.00 824.79 825.00 0.0K
09:51 824.99 825.06 824.99 825.06 0.0K
09:52 825.03 825.03 824.87 824.88 0.0K
09:53 824.86 825.14 824.86 825.14 0.0K
09:54 825.28 825.45 825.28 825.45 0.0K
09:55 825.46 825.60 825.45 825.60 0.0K
09:56 825.67 825.67 825.46 825.46 0.0K
09:57 825.79 825.79 825.41 825.41 0.0K
09:58 825.40 825.43 825.38 825.38 0.0K
09:59 825.39 825.39 825.26 825.26 0.0K
10:00 825.11 825.16 825.07 825.07 0.0K
10:01 825.16 825.31 825.12 825.31 0.0K
10:02 825.23 825.36 825.23 825.36 0.0K
10:03 825.48 825.56 825.32 825.32 0.0K
10:04 825.42 825.55 825.42 825.55 0.0K
10:05 825.38 825.38 825.28 825.28 0.0K
10:06 825.39 825.39 825.19 825.19 0.0K
10:07 825.20 825.20 825.02 825.08 0.0K
10:08 825.17 825.18 824.87 824.87 0.0K
10:09 824.69 824.77 824.69 824.77 0.0K
10:10 824.83 824.83 824.64 824.64 0.0K
10:11 824.77 824.77 824.62 824.62 0.0K
10:12 824.60 824.61 824.29 824.29 0.0K
10:13 824.39 824.66 824.39 824.51 0.0K
10:14 824.47 824.69 823.86 824.07 0.0K
10:15 824.14 824.35 824.13 824.35 0.0K
10:16 824.27 824.34 824.19 824.19 0.0K
10:17 824.20 824.22 824.13 824.22 0.0K
10:18 824.33 824.33 824.23 824.23 0.0K
10:19 824.29 824.52 824.29 824.52 0.0K
10:20 824.51 824.95 824.51 824.77 0.0K
10:21 824.72 824.83 824.72 824.83 0.0K
10:22 824.75 825.33 824.75 825.33 0.0K
10:23 825.28 825.59 825.28 825.59 0.0K
10:24 825.68 825.68 825.40 825.55 0.0K
10:25 825.57 825.66 825.47 825.47 0.0K
10:26 825.76 825.76 825.53 825.68 0.0K
10:27 825.55 825.73 825.53 825.62 0.0K
10:28 825.59 825.66 825.31 825.66 0.0K
10:29 825.43 825.52 825.29 825.47 0.0K
10:30 825.44 825.98 825.44 825.98 0.0K
10:31 825.97 825.97 825.67 825.89 0.0K
10:32 826.01 826.58 826.01 826.58 0.0K
10:33 826.78 826.78 826.60 826.60 0.0K
10:34 826.57 827.12 826.57 827.12 0.0K
10:35 827.01 827.38 827.01 827.08 0.0K
10:36 826.97 826.99 826.62 826.62 0.0K
10:37 826.54 826.54 826.43 826.43 0.0K
10:38 826.43 826.43 826.29 826.33 0.0K
10:39 826.29 826.57 826.29 826.57 0.0K
10:40 826.51 826.53 826.26 826.26 0.0K
10:41 826.37 826.37 826.07 826.07 0.0K
10:42 825.82 825.85 825.81 825.81 0.0K
10:43 825.80 825.93 825.74 825.74 0.0K
10:44 825.75 825.82 825.63 825.63 0.0K
10:45 825.69 825.69 825.28 825.43 0.0K
10:46 825.43 825.53 825.40 825.40 0.0K
10:47 825.50 825.50 825.41 825.47 0.0K
10:48 825.46 825.50 825.42 825.42 0.0K
10:49 825.34 825.39 825.30 825.36 0.0K
10:50 825.24 825.24 824.86 824.88 0.0K
10:51 824.66 825.05 824.66 824.83 0.0K
10:52 824.88 824.89 824.74 824.74 0.0K
10:53 824.89 824.96 824.83 824.96 0.0K
10:54 824.76 824.76 824.64 824.64 0.0K
10:55 824.67 824.88 824.67 824.88 0.0K
10:56 825.13 825.24 825.13 825.24 0.0K
10:57 825.18 825.45 825.18 825.36 0.0K
10:58 825.50 825.82 825.50 825.82 0.0K
10:59 825.76 825.76 825.58 825.58 0.0K
11:00 825.50 825.50 825.27 825.30 0.0K
11:01 825.31 825.31 825.02 825.02 0.0K
11:02 825.27 825.28 825.06 825.06 0.0K
11:03 825.06 825.21 825.06 825.12 0.0K
11:04 825.09 825.26 825.09 825.26 0.0K
11:05 825.37 825.72 825.37 825.72 0.0K
11:06 825.67 825.78 825.61 825.78 0.0K
11:07 825.46 825.46 825.36 825.40 0.0K
11:08 825.46 825.66 825.46 825.66 0.0K
11:09 825.80 825.80 825.73 825.77 0.0K
11:10 825.78 825.99 825.78 825.99 0.0K
11:11 825.94 825.95 825.88 825.95 0.0K
11:12 825.96 826.01 825.90 825.90 0.0K
11:13 825.89 825.94 825.85 825.94 0.0K
11:14 825.84 826.00 825.84 826.00 0.0K
11:15 826.04 826.04 826.02 826.03 0.0K
11:16 826.06 826.17 826.06 826.17 0.0K
11:17 826.17 826.24 826.17 826.21 0.0K
11:18 826.21 826.21 826.00 826.00 0.0K
11:19 826.16 826.19 826.08 826.08 0.0K
11:20 826.30 826.53 826.30 826.53 0.0K
11:21 826.45 826.45 826.32 826.32 0.0K
11:22 826.27 826.27 826.16 826.17 0.0K
11:23 826.14 826.14 825.97 825.97 0.0K
11:24 825.96 826.12 825.96 826.10 0.0K
11:25 826.18 826.22 826.14 826.14 0.0K
11:26 826.13 826.13 826.08 826.09 0.0K
11:27 826.16 826.47 826.16 826.47 0.0K
11:28 826.36 826.36 826.09 826.09 0.0K
11:29 825.59 825.85 825.59 825.85 0.0K
11:30 825.82 825.86 825.82 825.85 0.0K
11:31 825.87 825.91 825.87 825.87 0.0K
11:32 825.88 825.88 825.40 825.45 0.0K
11:33 825.38 825.38 825.26 825.33 0.0K
11:34 825.39 825.42 825.32 825.42 0.0K
11:35 825.41 825.54 825.41 825.54 0.0K
11:36 825.50 825.96 825.50 825.96 0.0K
11:37 826.05 826.05 825.89 825.89 0.0K
11:38 825.77 825.83 825.69 825.80 0.0K
11:39 825.74 825.74 825.34 825.34 0.0K
11:40 825.14 825.14 824.90 824.90 0.0K
11:41 825.13 825.56 825.13 825.56 0.0K
11:42 825.58 825.59 825.47 825.59 0.0K
11:43 825.67 825.67 825.40 825.42 0.0K
11:44 825.41 825.50 825.31 825.48 0.0K
11:45 825.45 825.45 825.33 825.33 0.0K
11:46 825.31 825.31 825.13 825.13 0.0K
11:47 825.06 825.58 825.06 825.58 0.0K
11:48 825.53 826.18 825.53 826.18 0.0K
11:49 826.28 826.64 826.27 826.64 0.0K
11:50 826.60 826.70 826.60 826.70 0.0K
11:51 826.52 826.52 826.19 826.51 0.0K
11:52 826.43 826.47 826.10 826.10 0.0K
11:53 826.18 826.31 826.18 826.31 0.0K
11:54 826.15 826.28 826.15 826.28 0.0K
11:55 826.27 826.28 826.22 826.22 0.0K
11:56 825.95 825.97 825.83 825.97 0.0K
11:57 825.98 825.99 825.95 825.99 0.0K
11:58 825.98 826.06 825.91 826.06 0.0K
11:59 825.94 826.00 825.82 826.00 0.0K
12:00 826.06 826.07 825.90 826.07 0.0K
12:01 826.01 826.18 826.01 826.18 0.0K
12:02 826.13 826.20 826.13 826.17 0.0K
12:03 825.92 826.11 825.92 826.11 0.0K
12:04 826.09 826.10 826.01 826.10 0.0K
12:05 826.12 826.20 826.12 826.20 0.0K
12:06 826.19 826.30 826.19 826.30 0.0K
12:07 826.36 826.53 826.30 826.53 0.0K
12:08 826.54 826.66 826.54 826.61 0.0K
12:09 826.42 826.52 826.42 826.52 0.0K
12:10 826.54 826.54 826.49 826.49 0.0K
12:11 826.40 826.40 826.29 826.37 0.0K
12:12 825.99 825.99 825.70 825.75 0.0K
12:13 825.90 826.10 825.90 826.10 0.0K
12:14 826.01 826.06 825.95 825.95 0.0K
12:15 825.96 825.97 825.92 825.92 0.0K
12:16 826.02 826.09 826.02 826.07 0.0K
12:17 826.04 826.04 825.79 825.79 0.0K
12:18 825.69 825.69 825.55 825.67 0.0K
12:19 825.61 825.72 825.61 825.72 0.0K
12:20 825.77 825.77 825.61 825.62 0.0K
12:21 825.55 825.55 825.24 825.24 0.0K
12:22 825.43 825.65 825.43 825.65 0.0K
12:23 825.96 826.11 825.96 826.11 0.0K
12:24 826.05 826.20 826.05 826.20 0.0K
12:25 826.05 826.39 826.05 826.39 0.0K
12:26 826.49 826.56 826.42 826.47 0.0K
12:27 826.41 826.59 826.33 826.33 0.0K
12:28 826.63 826.63 826.51 826.60 0.0K
12:29 826.63 826.75 826.61 826.75 0.0K
12:30 826.83 827.14 826.83 827.14 0.0K
12:31 827.14 827.41 827.14 827.41 0.0K
12:32 827.50 827.50 827.19 827.19 0.0K
12:33 827.28 827.28 827.17 827.17 0.0K
12:34 827.29 827.58 827.29 827.56 0.0K
12:35 827.75 827.87 827.75 827.86 0.0K
12:36 827.79 827.92 827.79 827.92 0.0K
12:37 827.96 828.00 827.92 827.92 0.0K
12:38 827.95 827.99 827.82 827.99 0.0K
12:39 828.07 828.41 828.07 828.41 0.0K
12:40 828.40 828.40 827.53 827.53 0.0K
12:41 827.30 827.32 827.01 827.20 0.0K
12:42 827.21 827.38 827.21 827.35 0.0K
12:43 827.50 827.50 827.33 827.37 0.0K
12:44 827.30 827.35 827.19 827.19 0.0K
12:45 827.34 827.41 827.15 827.41 0.0K
12:46 827.44 827.50 827.39 827.50 0.0K
12:47 827.34 827.60 827.34 827.60 0.0K
12:48 827.58 827.66 827.58 827.62 0.0K
12:49 827.55 827.55 827.45 827.54 0.0K
12:50 827.46 827.50 827.42 827.42 0.0K
12:51 827.30 827.30 827.25 827.25 0.0K
12:52 827.27 827.33 826.60 826.60 0.0K
12:53 826.80 826.96 826.54 826.54 0.0K
12:54 826.62 827.01 826.62 827.01 0.0K
12:55 826.90 826.90 826.37 826.37 0.0K
12:56 826.34 826.41 826.34 826.41 0.0K
12:57 826.48 826.60 826.36 826.60 0.0K
12:58 826.63 826.89 826.63 826.89 0.0K
12:59 827.03 827.12 826.90 826.90 0.0K
13:00 826.91 827.23 826.91 827.18 0.0K
13:01 827.18 827.54 827.18 827.54 0.0K
13:02 827.59 827.63 827.47 827.47 0.0K
13:03 827.45 827.48 827.15 827.48 0.0K
13:04 827.10 827.37 826.94 827.37 0.0K
13:05 827.23 827.23 826.85 827.00 0.0K
13:06 827.18 827.18 827.01 827.12 0.0K
13:07 827.12 827.52 827.12 827.52 0.0K
13:08 827.59 827.79 827.59 827.78 0.0K
13:09 827.87 827.88 827.75 827.75 0.0K
13:10 827.77 827.90 827.77 827.90 0.0K
13:11 827.82 827.82 827.73 827.73 0.0K
13:12 827.78 827.83 827.74 827.74 0.0K
13:13 827.74 827.78 827.67 827.67 0.0K
13:14 827.79 827.99 827.73 827.99 0.0K
13:15 827.98 827.98 827.72 827.92 0.0K
13:16 827.67 827.84 827.52 827.84 0.0K
13:17 827.90 828.00 827.79 827.87 0.0K
13:18 828.02 828.02 827.85 827.85 0.0K
13:19 827.92 828.01 827.92 827.99 0.0K
13:20 828.02 828.02 827.84 827.84 0.0K
13:21 827.91 827.93 827.86 827.86 0.0K
13:22 827.85 827.85 827.56 827.56 0.0K
13:23 827.68 827.73 827.66 827.71 0.0K
13:24 827.75 827.77 827.64 827.66 0.0K
13:25 827.46 827.46 827.35 827.46 0.0K
13:26 827.37 827.40 827.27 827.27 0.0K
13:27 827.01 827.02 826.95 826.95 0.0K
13:28 826.92 826.92 826.51 826.51 0.0K
13:29 826.59 826.79 826.59 826.71 0.0K
13:30 826.80 826.80 826.47 826.47 0.0K
13:31 826.48 826.75 826.48 826.75 0.0K
13:32 826.80 826.80 826.45 826.61 0.0K
13:33 826.75 826.91 826.75 826.89 0.0K
13:34 826.90 826.94 826.82 826.94 0.0K
13:35 826.94 826.94 826.86 826.86 0.0K
13:36 826.78 826.78 826.72 826.72 0.0K
13:37 826.73 826.77 826.51 826.51 0.0K
13:38 826.55 826.59 826.35 826.59 0.0K
13:39 826.36 826.36 826.20 826.24 0.0K
13:40 826.19 826.21 826.10 826.21 0.0K
13:41 825.94 825.96 825.82 825.96 0.0K
13:42 825.90 826.01 825.90 825.98 0.0K
13:43 826.03 826.14 826.03 826.14 0.0K
13:44 826.07 826.07 826.01 826.01 0.0K
13:45 826.11 826.17 825.99 825.99 0.0K
13:46 826.03 826.23 826.03 826.11 0.0K
13:47 826.21 826.34 826.05 826.05 0.0K
13:48 826.14 826.41 826.14 826.38 0.0K
13:49 826.58 826.79 826.58 826.79 0.0K
13:50 826.87 826.89 826.76 826.76 0.0K
13:51 826.68 826.68 826.42 826.54 0.0K
13:52 826.60 826.63 826.56 826.56 0.0K
13:53 826.61 826.61 826.35 826.35 0.0K
13:54 826.46 826.47 826.41 826.47 0.0K
13:55 826.48 826.56 826.48 826.56 0.0K
13:56 826.36 826.36 826.29 826.29 0.0K
13:57 826.34 826.61 826.34 826.61 0.0K
13:58 826.60 826.60 826.60 826.60 0.0K
13:59 826.69 826.69 826.60 826.62 0.0K
14:00 826.66 826.72 826.61 826.61 0.0K
14:01 826.54 826.65 826.54 826.65 0.0K
14:02 826.60 826.83 826.60 826.80 0.0K
14:03 826.87 826.87 826.62 826.69 0.0K
14:04 826.78 826.80 826.41 826.41 0.0K
14:05 826.34 826.57 826.34 826.51 0.0K
14:06 826.63 826.75 826.61 826.75 0.0K
14:07 826.76 826.89 826.41 826.41 0.0K
14:08 826.34 826.34 826.21 826.24 0.0K
14:09 826.22 826.32 826.13 826.24 0.0K
14:10 826.06 826.34 826.06 826.34 0.0K
14:11 826.43 826.85 826.43 826.85 0.0K
14:12 826.94 826.94 826.87 826.91 0.0K
14:13 826.93 826.93 826.40 826.40 0.0K
14:14 826.54 826.54 826.17 826.18 0.0K
14:15 826.27 826.45 826.27 826.44 0.0K
14:16 826.33 826.39 826.31 826.39 0.0K
14:17 826.47 826.51 826.47 826.49 0.0K
14:18 826.60 826.73 826.47 826.47 0.0K
14:19 826.31 826.60 826.31 826.51 0.0K
14:20 826.55 826.87 826.55 826.87 0.0K
14:21 826.62 826.67 826.62 826.63 0.0K
14:22 826.54 826.63 826.48 826.55 0.0K
14:23 826.66 826.85 826.60 826.60 0.0K
14:24 826.57 826.86 826.55 826.55 0.0K
14:25 826.72 826.72 826.21 826.21 0.0K
14:26 826.50 826.50 826.38 826.38 0.0K
14:27 826.50 826.69 826.50 826.66 0.0K
14:28 826.36 826.69 826.36 826.59 0.0K
14:29 826.75 826.75 826.60 826.71 0.0K
14:30 826.73 826.76 826.66 826.66 0.0K
14:31 826.80 826.87 826.69 826.70 0.0K
14:32 826.60 826.77 826.60 826.77 0.0K
14:33 826.58 826.68 826.45 826.45 0.0K
14:34 826.48 826.81 826.48 826.78 0.0K
14:35 827.03 827.03 826.57 826.79 0.0K
14:36 826.46 826.68 826.29 826.36 0.0K
14:37 826.42 826.80 826.29 826.72 0.0K
14:38 826.71 826.87 826.71 826.85 0.0K
14:39 826.67 826.67 826.43 826.53 0.0K
14:40 826.69 827.21 826.69 827.21 0.0K
14:41 827.13 827.41 827.13 827.41 0.0K
14:42 827.28 827.36 827.17 827.36 0.0K
14:43 827.33 827.64 827.33 827.64 0.0K
14:44 827.65 827.73 827.45 827.45 0.0K
14:45 827.64 827.89 827.64 827.85 0.0K
14:46 827.95 828.07 827.95 828.03 0.0K
14:47 828.06 828.11 828.03 828.03 0.0K
14:48 827.98 827.98 827.71 827.75 0.0K
14:49 827.64 827.84 827.64 827.84 0.0K
14:50 827.68 827.69 827.67 827.67 0.0K
14:51 827.37 827.49 827.37 827.45 0.0K
14:52 827.38 827.41 827.36 827.41 0.0K
14:53 827.51 827.65 827.47 827.62 0.0K
14:54 827.77 827.77 827.41 827.41 0.0K
14:55 827.66 827.66 827.52 827.66 0.0K
14:56 827.78 828.03 827.78 828.03 0.0K
14:57 828.05 828.29 828.05 828.29 0.0K
14:58 828.45 828.49 828.23 828.49 0.0K
14:59 827.82 828.38 827.82 827.90 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