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
08:30 827.66 827.66 826.30 826.30 0.0K
08:31 826.30 827.38 826.30 827.38 0.0K
08:32 827.39 827.84 827.25 827.25 0.0K
08:33 827.42 827.42 827.18 827.19 0.0K
08:34 827.30 827.30 826.15 826.15 0.0K
08:35 826.15 826.45 826.15 826.45 0.0K
08:36 826.33 826.33 825.46 825.46 0.0K
08:37 825.55 826.28 825.55 826.10 0.0K
08:38 826.00 826.08 825.52 825.88 0.0K
08:39 825.95 826.23 825.95 826.04 0.0K
08:40 825.52 825.52 825.08 825.13 0.0K
08:41 825.59 825.74 825.33 825.33 0.0K
08:42 825.51 825.67 825.51 825.54 0.0K
08:43 825.46 825.89 825.46 825.89 0.0K
08:44 825.80 825.96 825.77 825.86 0.0K
08:45 826.31 826.31 826.16 826.23 0.0K
08:46 826.44 826.52 825.82 825.82 0.0K
08:47 825.93 826.46 825.85 826.46 0.0K
08:48 825.99 825.99 825.70 825.70 0.0K
08:49 825.52 825.85 825.52 825.85 0.0K
08:50 825.77 825.86 825.69 825.86 0.0K
08:51 825.80 825.83 825.58 825.58 0.0K
08:52 825.93 826.08 825.72 825.72 0.0K
08:53 825.70 825.70 825.34 825.34 0.0K
08:54 825.40 825.57 825.40 825.57 0.0K
08:55 825.52 825.66 825.52 825.65 0.0K
08:56 825.60 825.70 825.60 825.70 0.0K
08:57 825.98 825.99 825.41 825.41 0.0K
08:58 825.38 825.41 825.25 825.25 0.0K
08:59 825.18 825.18 824.07 824.21 0.0K
09:00 824.17 824.34 823.73 823.73 0.0K
09:01 823.56 823.56 822.32 822.32 0.0K
09:02 821.73 822.17 821.73 822.17 0.0K
09:03 822.09 822.17 822.06 822.17 0.0K
09:04 822.18 822.36 822.18 822.22 0.0K
09:05 822.30 822.38 822.23 822.38 0.0K
09:06 822.21 822.21 821.97 821.97 0.0K
09:07 821.98 822.15 821.98 822.11 0.0K
09:08 822.05 822.18 821.92 821.92 0.0K
09:09 821.81 822.21 821.81 821.83 0.0K
09:10 821.72 821.85 820.40 820.40 0.0K
09:11 820.92 820.92 820.58 820.58 0.0K
09:12 820.63 820.63 820.35 820.35 0.0K
09:13 820.25 820.75 820.25 820.75 0.0K
09:14 821.63 821.63 821.49 821.52 0.0K
09:15 821.60 821.84 821.60 821.77 0.0K
09:16 821.61 821.87 821.61 821.69 0.0K
09:17 821.51 821.59 821.42 821.57 0.0K
09:18 821.69 821.69 821.23 821.23 0.0K
09:19 821.28 821.49 821.14 821.47 0.0K
09:20 821.50 821.50 821.34 821.41 0.0K
09:21 821.14 821.32 821.07 821.32 0.0K
09:22 821.33 821.33 821.03 821.03 0.0K
09:23 821.08 821.21 820.62 820.62 0.0K
09:24 820.50 820.52 820.43 820.47 0.0K
09:25 820.43 820.53 820.40 820.40 0.0K
09:26 820.55 820.73 820.55 820.68 0.0K
09:27 820.69 820.89 820.69 820.89 0.0K
09:28 820.84 821.09 820.80 820.93 0.0K
09:29 821.01 821.01 820.56 820.56 0.0K
09:30 820.56 821.00 820.56 820.88 0.0K
09:31 820.82 821.07 820.82 821.04 0.0K
09:32 821.12 821.17 821.09 821.10 0.0K
09:33 821.27 821.31 821.27 821.31 0.0K
09:34 821.69 821.87 821.63 821.87 0.0K
09:35 821.97 822.27 821.94 821.94 0.0K
09:36 822.01 822.01 821.88 822.00 0.0K
09:37 821.98 821.98 821.89 821.89 0.0K
09:38 821.93 822.39 821.93 822.39 0.0K
09:39 822.30 822.30 822.19 822.21 0.0K
09:40 822.13 822.23 822.13 822.20 0.0K
09:41 821.90 822.00 821.65 821.69 0.0K
09:42 822.00 822.38 822.00 822.11 0.0K
09:43 822.23 822.71 822.23 822.41 0.0K
09:44 822.42 822.42 822.24 822.26 0.0K
09:45 821.95 822.07 821.84 821.89 0.0K
09:46 821.80 821.83 821.72 821.72 0.0K
09:47 821.67 821.73 821.67 821.69 0.0K
09:48 821.52 821.61 821.36 821.36 0.0K
09:49 821.68 821.84 821.67 821.69 0.0K
09:50 821.79 821.89 821.72 821.89 0.0K
09:51 821.79 822.23 821.79 822.23 0.0K
09:52 822.41 822.41 822.11 822.11 0.0K
09:53 822.37 822.37 821.56 821.56 0.0K
09:54 821.66 821.66 820.73 820.73 0.0K
09:55 820.66 821.09 820.66 821.09 0.0K
09:56 821.25 821.25 820.99 821.10 0.0K
09:57 821.02 821.14 821.02 821.04 0.0K
09:58 821.17 821.26 821.17 821.24 0.0K
09:59 821.16 821.76 821.16 821.76 0.0K
10:00 821.60 821.71 821.43 821.50 0.0K
10:01 821.71 822.23 821.71 822.06 0.0K
10:02 821.90 822.23 821.90 821.99 0.0K
10:03 822.22 822.40 822.13 822.13 0.0K
10:04 822.08 822.32 822.08 822.32 0.0K
10:05 822.29 822.52 822.29 822.41 0.0K
10:06 822.39 822.39 822.23 822.30 0.0K
10:07 822.07 822.60 822.07 822.60 0.0K
10:08 822.81 822.86 822.67 822.67 0.0K
10:09 822.76 822.80 822.62 822.62 0.0K
10:10 822.78 822.90 822.78 822.85 0.0K
10:11 822.90 822.98 822.90 822.95 0.0K
10:12 822.88 823.07 822.80 823.07 0.0K
10:13 823.11 823.23 822.84 823.14 0.0K
10:14 823.40 823.40 823.09 823.09 0.0K
10:15 823.08 823.08 822.88 822.88 0.0K
10:16 822.91 822.94 822.74 822.74 0.0K
10:17 822.76 822.96 822.46 822.46 0.0K
10:18 822.47 822.63 822.47 822.63 0.0K
10:19 822.97 823.10 822.96 823.04 0.0K
10:20 823.05 823.11 822.74 822.93 0.0K
10:21 823.24 823.24 822.89 822.99 0.0K
10:22 823.23 823.36 823.07 823.36 0.0K
10:23 823.51 823.51 823.04 823.04 0.0K
10:24 823.18 823.25 823.01 823.25 0.0K
10:25 823.32 823.51 823.19 823.51 0.0K
10:26 823.26 823.26 823.15 823.17 0.0K
10:27 823.11 823.14 822.97 823.03 0.0K
10:28 823.12 823.12 822.96 822.96 0.0K
10:29 822.98 822.98 822.65 822.82 0.0K
10:30 822.84 822.85 822.37 822.85 0.0K
10:31 822.90 822.94 822.79 822.79 0.0K
10:32 822.57 822.95 822.57 822.64 0.0K
10:33 822.92 822.92 822.86 822.91 0.0K
10:34 822.93 822.95 822.91 822.91 0.0K
10:35 822.84 823.04 822.84 822.86 0.0K
10:36 822.89 823.04 822.89 823.04 0.0K
10:37 823.28 823.28 823.14 823.14 0.0K
10:38 822.91 823.20 822.85 822.88 0.0K
10:39 822.83 822.83 822.75 822.76 0.0K
10:40 822.77 822.97 822.65 822.97 0.0K
10:41 822.60 822.93 822.60 822.63 0.0K
10:42 822.63 822.74 822.63 822.67 0.0K
10:43 822.73 822.74 822.37 822.37 0.0K
10:44 822.61 822.68 822.53 822.53 0.0K
10:45 822.46 822.55 822.40 822.45 0.0K
10:46 822.46 822.55 822.44 822.44 0.0K
10:47 822.41 822.41 822.27 822.37 0.0K
10:48 822.19 822.22 822.16 822.18 0.0K
10:49 822.32 822.34 822.29 822.32 0.0K
10:50 822.24 822.28 822.01 822.13 0.0K
10:51 822.19 822.31 822.18 822.31 0.0K
10:52 822.40 822.43 822.18 822.43 0.0K
10:53 822.52 822.52 822.24 822.37 0.0K
10:54 822.46 822.46 822.06 822.37 0.0K
10:55 822.27 822.34 822.12 822.34 0.0K
10:56 822.38 822.38 821.98 821.98 0.0K
10:57 822.20 822.31 822.20 822.31 0.0K
10:58 821.94 821.94 821.58 821.58 0.0K
10:59 821.70 821.70 821.60 821.66 0.0K
11:00 821.61 821.65 821.58 821.65 0.0K
11:01 821.65 821.73 821.64 821.73 0.0K
11:02 821.74 821.77 821.74 821.75 0.0K
11:03 821.79 821.79 821.16 821.54 0.0K
11:04 821.36 821.49 821.36 821.46 0.0K
11:05 821.48 821.62 821.48 821.62 0.0K
11:06 821.65 821.65 821.55 821.55 0.0K
11:07 821.53 821.61 821.40 821.40 0.0K
11:08 821.44 821.53 821.22 821.22 0.0K
11:09 821.17 821.55 821.17 821.55 0.0K
11:10 821.53 821.54 821.48 821.48 0.0K
11:11 821.51 821.51 821.39 821.48 0.0K
11:12 821.33 821.43 821.32 821.32 0.0K
11:13 821.28 821.28 820.80 820.80 0.0K
11:14 821.06 821.06 820.74 820.88 0.0K
11:15 820.78 821.13 820.76 821.13 0.0K
11:16 821.26 821.26 820.80 820.82 0.0K
11:17 820.86 820.86 820.79 820.79 0.0K
11:18 820.71 820.91 820.59 820.59 0.0K
11:19 820.47 820.82 820.47 820.82 0.0K
11:20 820.61 820.62 820.26 820.26 0.0K
11:21 820.23 820.46 819.83 819.83 0.0K
11:22 819.85 820.10 819.73 819.73 0.0K
11:23 819.62 820.37 819.62 820.37 0.0K
11:24 820.40 820.69 820.37 820.69 0.0K
11:25 820.56 820.56 820.32 820.32 0.0K
11:26 820.39 820.46 820.39 820.46 0.0K
11:27 820.47 820.76 820.47 820.76 0.0K
11:28 820.63 820.63 820.41 820.41 0.0K
11:29 820.22 820.22 819.87 819.87 0.0K
11:30 819.92 820.31 819.92 820.31 0.0K
11:31 820.26 820.31 820.24 820.31 0.0K
11:32 820.38 820.64 820.38 820.55 0.0K
11:33 820.59 820.69 820.54 820.69 0.0K
11:34 820.77 820.81 820.76 820.78 0.0K
11:35 820.70 820.82 820.70 820.80 0.0K
11:36 820.85 821.02 820.80 821.02 0.0K
11:37 821.00 821.01 820.92 820.92 0.0K
11:38 821.10 821.41 821.10 821.41 0.0K
11:39 821.53 821.76 821.48 821.48 0.0K
11:40 821.59 821.66 821.51 821.51 0.0K
11:41 821.44 821.61 821.38 821.61 0.0K
11:42 821.60 821.81 821.60 821.81 0.0K
11:43 821.91 822.41 821.91 822.41 0.0K
11:44 822.36 822.51 822.34 822.51 0.0K
11:45 822.49 822.49 821.96 821.96 0.0K
11:46 822.00 822.21 822.00 822.21 0.0K
11:47 822.16 822.16 821.94 822.04 0.0K
11:48 821.91 821.91 821.63 821.63 0.0K
11:49 821.58 821.70 821.58 821.62 0.0K
11:50 821.58 821.75 821.58 821.75 0.0K
11:51 821.70 821.76 821.68 821.68 0.0K
11:52 821.71 821.71 821.68 821.68 0.0K
11:53 821.77 821.94 821.72 821.94 0.0K
11:54 821.95 821.95 821.39 821.71 0.0K
11:55 821.64 821.69 821.62 821.65 0.0K
11:56 821.58 821.79 821.58 821.79 0.0K
11:57 821.79 822.01 821.79 822.01 0.0K
11:58 822.03 822.35 822.03 822.35 0.0K
11:59 822.52 822.52 822.17 822.32 0.0K
12:00 822.51 822.51 822.40 822.48 0.0K
12:01 822.41 822.43 822.31 822.40 0.0K
12:02 822.41 822.72 822.41 822.72 0.0K
12:03 822.82 822.83 822.43 822.43 0.0K
12:04 822.44 822.73 822.44 822.73 0.0K
12:05 822.75 822.90 822.72 822.90 0.0K
12:06 823.02 823.02 822.87 822.87 0.0K
12:07 822.82 822.88 822.82 822.88 0.0K
12:08 822.90 822.97 822.90 822.97 0.0K
12:09 823.02 823.12 822.96 823.12 0.0K
12:10 823.03 823.19 823.03 823.10 0.0K
12:11 823.21 823.43 823.21 823.24 0.0K
12:12 823.32 823.34 823.17 823.21 0.0K
12:13 823.06 823.12 823.03 823.03 0.0K
12:14 822.99 823.24 822.99 823.24 0.0K
12:15 823.13 823.18 822.96 823.01 0.0K
12:16 822.97 823.25 822.97 823.25 0.0K
12:17 823.25 823.27 823.19 823.27 0.0K
12:18 823.35 823.38 823.04 823.04 0.0K
12:19 823.06 823.09 823.06 823.09 0.0K
12:20 823.18 823.35 823.18 823.35 0.0K
12:21 823.05 823.29 823.05 823.29 0.0K
12:22 823.37 823.41 823.18 823.41 0.0K
12:23 823.39 823.39 823.04 823.25 0.0K
12:24 823.26 823.26 823.21 823.24 0.0K
12:25 823.20 823.20 823.05 823.05 0.0K
12:26 823.19 823.19 823.07 823.15 0.0K
12:27 823.15 823.46 823.15 823.46 0.0K
12:28 823.42 823.42 823.35 823.40 0.0K
12:29 823.51 823.86 823.51 823.79 0.0K
12:30 823.84 823.93 823.26 823.26 0.0K
12:31 823.33 823.33 823.24 823.24 0.0K
12:32 823.27 823.30 823.25 823.25 0.0K
12:33 823.23 823.23 822.99 822.99 0.0K
12:34 822.94 823.13 822.83 822.83 0.0K
12:35 822.96 823.20 822.96 823.03 0.0K
12:36 822.97 823.01 822.89 822.89 0.0K
12:37 822.80 822.80 822.59 822.80 0.0K
12:38 822.89 823.08 822.87 823.08 0.0K
12:39 822.91 822.98 822.86 822.98 0.0K
12:40 823.09 823.11 822.98 823.11 0.0K
12:41 823.11 823.17 823.11 823.14 0.0K
12:42 823.25 823.54 823.25 823.29 0.0K
12:43 823.31 823.48 823.20 823.48 0.0K
12:44 823.54 823.54 823.36 823.36 0.0K
12:45 823.31 823.40 823.31 823.37 0.0K
12:46 823.51 823.51 823.45 823.45 0.0K
12:47 823.50 823.50 823.34 823.34 0.0K
12:48 823.37 823.37 823.22 823.35 0.0K
12:49 823.40 823.47 823.35 823.47 0.0K
12:50 823.25 823.46 823.25 823.44 0.0K
12:51 823.48 823.48 823.35 823.35 0.0K
12:52 823.35 823.44 823.25 823.44 0.0K
12:53 823.54 823.54 823.17 823.17 0.0K
12:54 823.24 823.24 823.13 823.13 0.0K
12:55 823.19 823.30 823.11 823.11 0.0K
12:56 823.19 823.38 823.19 823.31 0.0K
12:57 823.26 823.55 823.24 823.24 0.0K
12:58 823.24 823.25 823.22 823.25 0.0K
12:59 823.29 823.50 823.26 823.50 0.0K
13:00 823.55 823.55 823.11 823.30 0.0K
13:01 823.31 823.35 823.31 823.33 0.0K
13:02 823.14 823.25 823.14 823.25 0.0K
13:03 823.16 823.38 823.16 823.27 0.0K
13:04 823.20 823.47 823.17 823.34 0.0K
13:05 823.25 823.25 822.88 822.93 0.0K
13:06 823.20 823.20 823.13 823.14 0.0K
13:07 823.16 823.38 823.16 823.38 0.0K
13:08 823.41 823.68 823.40 823.68 0.0K
13:09 823.65 823.65 823.38 823.64 0.0K
13:10 823.52 823.60 823.48 823.48 0.0K
13:11 823.47 823.47 823.45 823.45 0.0K
13:12 823.46 823.55 823.45 823.55 0.0K
13:13 823.60 823.60 823.17 823.32 0.0K
13:14 823.29 823.66 823.29 823.66 0.0K
13:15 823.68 823.92 823.65 823.81 0.0K
13:16 823.83 823.88 823.83 823.88 0.0K
13:17 823.83 823.95 823.83 823.93 0.0K
13:18 823.87 824.04 823.85 824.04 0.0K
13:19 824.00 824.06 823.89 824.06 0.0K
13:20 823.97 824.06 823.96 824.06 0.0K
13:21 824.15 824.31 824.15 824.31 0.0K
13:22 824.12 824.18 824.12 824.12 0.0K
13:23 824.16 824.26 824.16 824.21 0.0K
13:24 824.30 824.39 824.30 824.39 0.0K
13:25 824.57 824.67 824.35 824.35 0.0K
13:26 824.28 824.38 824.28 824.35 0.0K
13:27 824.54 824.60 824.46 824.60 0.0K
13:28 824.62 824.79 824.62 824.74 0.0K
13:29 824.80 824.87 824.71 824.87 0.0K
13:30 824.99 824.99 824.84 824.89 0.0K
13:31 824.86 825.09 824.81 825.09 0.0K
13:32 825.00 825.09 824.92 824.92 0.0K
13:33 824.80 824.89 824.73 824.89 0.0K
13:34 824.89 824.89 824.77 824.80 0.0K
13:35 824.85 824.92 824.76 824.92 0.0K
13:36 825.02 825.02 824.71 824.71 0.0K
13:37 824.82 825.01 824.82 825.01 0.0K
13:38 825.04 825.11 824.95 824.99 0.0K
13:39 824.93 824.97 824.91 824.91 0.0K
13:40 824.96 824.96 824.78 824.78 0.0K
13:41 824.78 824.88 824.78 824.88 0.0K
13:42 824.98 824.98 824.97 824.97 0.0K
13:43 824.95 824.97 824.88 824.97 0.0K
13:44 824.95 825.06 824.90 824.90 0.0K
13:45 824.98 825.06 824.93 825.06 0.0K
13:46 825.03 825.03 824.95 824.95 0.0K
13:47 824.96 824.99 824.85 824.85 0.0K
13:48 824.87 824.94 824.87 824.91 0.0K
13:49 824.90 825.05 824.90 825.02 0.0K
13:50 824.99 825.13 824.97 825.13 0.0K
13:51 825.15 825.19 825.08 825.16 0.0K
13:52 825.17 825.24 825.14 825.19 0.0K
13:53 825.29 825.29 825.21 825.21 0.0K
13:54 825.23 825.26 825.11 825.11 0.0K
13:55 825.07 825.23 825.07 825.23 0.0K
13:56 825.24 825.47 825.24 825.47 0.0K
13:57 825.45 825.58 825.45 825.54 0.0K
13:58 825.47 825.51 825.34 825.48 0.0K
13:59 825.48 825.60 825.41 825.60 0.0K
14:00 825.48 825.48 825.31 825.31 0.0K
14:01 825.31 825.31 825.13 825.28 0.0K
14:02 825.32 825.49 825.32 825.49 0.0K
14:03 825.39 825.59 825.39 825.59 0.0K
14:04 825.60 825.61 825.50 825.50 0.0K
14:05 825.56 825.69 825.56 825.62 0.0K
14:06 825.65 825.65 825.50 825.50 0.0K
14:07 825.56 825.68 825.56 825.60 0.0K
14:08 825.70 825.84 825.63 825.84 0.0K
14:09 825.71 825.86 825.71 825.74 0.0K
14:10 825.73 825.86 825.73 825.82 0.0K
14:11 825.82 825.82 825.64 825.64 0.0K
14:12 825.67 825.76 825.67 825.68 0.0K
14:13 825.84 825.84 825.62 825.62 0.0K
14:14 825.60 825.69 825.60 825.69 0.0K
14:15 825.68 825.95 825.68 825.95 0.0K
14:16 826.01 826.27 826.00 826.27 0.0K
14:17 826.35 826.55 826.35 826.55 0.0K
14:18 826.44 826.44 826.32 826.32 0.0K
14:19 826.27 826.27 826.22 826.27 0.0K
14:20 826.30 826.39 826.30 826.39 0.0K
14:21 826.36 826.42 826.34 826.38 0.0K
14:22 826.49 826.58 826.49 826.55 0.0K
14:23 826.60 826.70 826.59 826.59 0.0K
14:24 826.64 826.64 826.41 826.45 0.0K
14:25 826.43 826.43 826.27 826.27 0.0K
14:26 826.39 826.50 826.35 826.50 0.0K
14:27 826.50 826.55 826.47 826.55 0.0K
14:28 826.62 826.67 826.43 826.56 0.0K
14:29 826.76 826.76 826.66 826.73 0.0K
14:30 826.71 826.75 826.62 826.62 0.0K
14:31 826.69 826.76 826.54 826.76 0.0K
14:32 826.83 827.14 826.83 827.14 0.0K
14:33 827.20 827.20 826.99 826.99 0.0K
14:34 827.18 827.18 827.06 827.06 0.0K
14:35 826.97 827.03 826.97 827.02 0.0K
14:36 826.82 826.83 826.76 826.76 0.0K
14:37 826.78 826.97 826.78 826.97 0.0K
14:38 827.11 827.15 827.04 827.04 0.0K
14:39 827.09 827.20 827.09 827.20 0.0K
14:40 827.15 827.21 827.13 827.21 0.0K
14:41 827.18 827.29 827.13 827.26 0.0K
14:42 827.35 827.38 827.31 827.38 0.0K
14:43 827.23 827.39 827.23 827.39 0.0K
14:44 827.34 827.42 827.17 827.42 0.0K
14:45 827.58 827.62 827.52 827.56 0.0K
14:46 827.58 827.80 827.58 827.80 0.0K
14:47 827.96 828.08 827.85 828.08 0.0K
14:48 828.22 828.22 828.04 828.18 0.0K
14:49 828.09 828.20 828.09 828.20 0.0K
14:50 828.18 828.18 828.00 828.00 0.0K
14:51 827.94 827.94 827.76 827.76 0.0K
14:52 827.87 827.91 827.83 827.83 0.0K
14:53 827.85 828.04 827.85 827.97 0.0K
14:54 828.02 828.02 827.88 827.88 0.0K
14:55 827.85 827.98 827.70 827.98 0.0K
14:56 828.02 828.16 827.93 828.16 0.0K
14:57 828.17 828.17 828.07 828.07 0.0K
14:58 828.05 828.05 827.74 827.74 0.0K
14:59 827.69 827.82 827.62 827.62 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