S

IDIMX
🏛️ メキシコ →
648.93
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 835.70 838.27 832.37 834.18 0.0M
2021-12-30 842.51 842.51 834.70 835.70 0.0M
2021-12-29 834.84 843.71 830.84 842.51 0.0M
2021-12-28 834.51 836.89 828.87 834.84 0.0M
2021-12-27 840.97 845.30 833.93 834.51 0.0M
2021-12-24 844.22 845.72 840.20 840.97 0.0M
2021-12-23 848.23 848.74 840.63 844.22 0.0M
2021-12-22 853.43 855.46 847.61 848.23 0.0M
2021-12-21 861.13 861.63 851.80 853.43 0.0M
2021-12-20 848.89 866.02 848.89 861.13 0.0M
2021-12-17 865.66 867.47 847.28 848.89 0.0M
2021-12-16 869.40 869.60 856.93 865.66 0.0M
2021-12-15 868.08 876.66 867.68 869.40 0.0M
2021-12-14 882.47 884.53 863.88 868.08 0.0M
2021-12-13 869.00 884.04 868.97 882.47 0.0M
2021-12-10 868.58 873.58 868.58 869.00 0.0M
2021-12-09 871.68 874.88 867.57 868.58 0.0M
2021-12-08 874.05 877.19 870.58 871.68 0.0M
2021-12-07 879.49 881.17 872.49 874.05 0.0M
2021-12-06 879.63 882.23 875.53 879.49 0.0M
2021-12-03 873.97 880.78 865.72 879.63 0.0M
2021-12-02 890.35 892.13 873.49 873.97 0.0M
2021-12-01 895.91 895.91 876.98 890.35 0.0M
2021-11-30 894.16 906.29 892.81 895.91 0.0M
2021-11-29 899.68 903.74 892.72 894.16 0.0M
2021-11-26 880.00 907.12 880.00 899.68 0.0M
2021-11-25 876.15 880.75 875.54 880.00 0.0M
2021-11-24 871.58 879.71 869.64 876.15 0.0M
2021-11-23 882.40 883.02 870.52 871.58 0.0M
2021-11-22 876.98 883.89 874.66 882.40 0.0M
2021-11-19 876.62 881.70 875.64 876.98 0.0M
2021-11-18 872.97 881.35 869.57 876.62 0.0M
2021-11-17 870.99 879.12 870.62 872.97 0.0M
2021-11-16 866.43 873.68 863.94 870.99 0.0M
2021-11-12 861.85 867.76 858.01 866.43 0.0M
2021-11-11 861.90 864.99 860.31 861.85 0.0M
2021-11-10 855.17 863.68 854.30 861.90 0.0M
2021-11-09 852.93 860.63 851.50 855.17 0.0M
2021-11-08 857.44 857.44 847.56 852.93 0.0M
2021-11-05 859.17 860.73 853.45 857.44 0.0M
2021-11-04 859.12 867.72 857.62 859.17 0.0M
2021-11-03 862.85 865.24 857.63 859.12 0.0M
2021-11-01 868.67 868.67 859.16 862.85 0.0M
2021-10-29 869.70 873.95 865.52 868.67 0.0M
2021-10-28 861.94 870.45 861.36 869.70 0.0M
2021-10-27 853.89 862.90 853.89 861.94 0.0M
2021-10-26 860.08 860.08 853.28 853.89 0.0M
2021-10-25 859.15 863.02 854.98 860.08 0.0M
2021-10-22 857.00 861.65 853.21 859.15 0.0M
2021-10-21 852.47 864.98 852.47 857.00 0.0M
2021-10-20 850.77 853.41 846.59 852.47 0.0M
2021-10-19 846.22 853.30 845.46 850.77 0.0M
2021-10-18 844.43 848.55 842.91 846.22 0.0M
2021-10-15 855.22 855.22 843.60 844.43 0.0M
2021-10-14 860.66 860.66 852.54 855.22 0.0M
2021-10-13 860.28 865.42 857.75 860.66 0.0M
2021-10-12 863.44 863.44 856.42 860.28 0.0M
2021-10-11 872.14 872.14 860.82 863.44 0.0M
2021-10-08 876.61 877.03 867.64 872.14 0.0M
2021-10-07 874.94 877.11 866.85 876.61 0.0M
2021-10-06 873.53 882.02 873.53 874.94 0.0M
2021-10-05 876.87 877.76 873.17 873.53 0.0M
2021-10-04 873.50 878.67 867.67 876.87 0.0M
2021-10-01 868.00 876.99 868.00 873.50 0.0M
2021-09-30 873.15 875.16 867.61 868.00 0.0M
2021-09-29 875.88 878.32 869.73 873.15 0.0M
2021-09-28 864.60 876.60 864.60 875.88 0.0M
2021-09-27 873.02 874.00 863.12 864.60 0.0M
2021-09-24 866.98 873.99 866.98 873.02 0.0M
2021-09-23 869.11 869.58 864.91 866.98 0.0M
2021-09-22 877.93 877.93 865.07 869.11 0.0M
2021-09-21 882.65 883.72 875.83 877.93 0.0M
2021-09-20 869.93 885.27 869.93 882.65 0.0M
2021-09-17 855.43 870.57 855.43 869.93 0.0M
2021-09-15 861.71 862.23 854.70 855.43 0.0M
2021-09-14 867.07 870.41 859.45 861.71 0.0M
2021-09-13 866.65 868.20 857.98 867.07 0.0M
2021-09-10 868.79 868.79 862.17 866.65 0.0M
2021-09-09 867.53 872.16 867.03 868.79 0.0M
2021-09-08 859.58 868.83 859.58 867.53 0.0M
2021-09-07 854.14 861.88 854.14 859.58 0.0M
2021-09-06 861.59 862.65 853.24 854.14 0.0M
2021-09-03 857.43 863.12 855.67 861.59 0.0M
2021-09-02 855.34 859.86 854.65 857.43 0.0M
2021-09-01 838.21 856.64 838.21 855.34 0.0M
2021-08-31 849.56 849.56 837.07 838.21 0.0M
2021-08-30 852.42 857.26 848.31 849.56 0.0M
2021-08-27 854.63 856.07 851.36 852.42 0.0M
2021-08-26 853.74 860.21 852.53 854.63 0.0M
2021-08-25 859.70 860.20 853.25 853.74 0.0M
2021-08-24 858.55 860.77 853.57 859.70 0.0M
2021-08-23 869.38 869.38 855.62 858.55 0.0M
2021-08-20 874.77 876.71 866.35 869.38 0.0M
2021-08-19 860.10 880.06 860.10 874.77 0.0M
2021-08-18 866.98 870.62 858.60 860.10 0.0M
2021-08-17 870.23 873.65 866.05 866.98 0.0M
2021-08-16 868.44 874.46 867.47 870.23 0.0M
2021-08-13 876.01 876.40 867.85 868.44 0.0M
2021-08-12 871.56 876.61 871.56 876.01 0.0M
2021-08-11 874.94 875.73 870.13 871.56 0.0M
2021-08-10 878.63 879.92 872.40 874.94 0.0M
2021-08-09 874.98 880.18 874.71 878.63 0.0M
2021-08-06 874.62 875.57 870.22 874.98 0.0M
2021-08-05 873.59 877.20 869.76 874.62 0.0M
2021-08-04 866.23 877.16 866.23 873.59 0.0M
2021-08-03 879.44 881.76 865.31 866.23 0.0M
2021-08-02 879.46 880.51 872.05 879.44 0.0M
2021-07-30 866.60 880.88 866.60 879.46 0.0M
2021-07-29 871.53 872.58 862.90 866.60 0.0M
2021-07-28 879.02 879.37 871.19 871.53 0.0M
2021-07-27 879.24 884.21 877.53 879.02 0.0M
2021-07-26 890.39 890.39 874.95 879.24 0.0M
2021-07-23 890.88 893.35 888.56 890.39 0.0M
2021-07-22 894.56 897.63 889.11 890.88 0.0M
2021-07-21 908.91 908.91 893.11 894.56 0.0M
2021-07-20 911.90 911.90 903.63 908.91 0.0M
2021-07-19 893.17 920.69 893.17 911.90 0.0M
2021-07-16 890.92 899.07 890.92 893.17 0.0M
2021-07-15 906.30 906.30 888.10 890.92 0.0M
2021-07-14 909.27 910.98 904.74 906.30 0.0M
2021-07-13 899.98 912.89 898.11 909.27 0.0M
2021-07-12 900.35 904.88 898.37 899.98 0.0M
2021-07-09 903.95 903.95 896.30 900.35 0.0M
2021-07-08 895.33 907.81 895.33 903.95 0.0M
2021-07-07 895.40 900.60 892.40 895.33 0.0M
2021-07-06 886.56 902.50 886.56 895.40 0.0M
2021-07-05 892.43 892.43 885.56 886.56 0.0M
2021-07-02 889.71 893.44 889.71 892.43 0.0M
2021-07-01 891.25 894.22 886.83 889.71 0.0M
2021-06-30 890.41 896.00 888.06 891.25 0.0M
2021-06-29 890.16 893.61 888.52 890.41 0.0M
2021-06-28 886.68 894.49 884.45 890.16 0.0M
2021-06-25 886.53 888.65 884.33 886.68 0.0M
2021-06-24 893.43 895.72 884.34 886.53 0.0M
2021-06-23 894.16 895.07 887.02 893.43 0.0M
2021-06-22 890.87 899.41 888.86 894.16 0.0M
2021-06-21 890.80 894.57 888.56 890.87 0.0M
2021-06-18 892.88 899.06 887.20 890.80 0.0M
2021-06-17 886.29 896.49 879.85 892.88 0.0M
2021-06-16 880.59 889.02 880.59 886.29 0.0M
2021-06-15 878.51 882.33 877.64 880.59 0.0M
2021-06-14 874.13 879.25 873.51 878.51 0.0M
2021-06-11 881.05 881.05 871.57 874.13 0.0M
2021-06-10 882.15 882.60 875.89 881.05 0.0M
2021-06-09 881.42 884.77 879.53 880.41 0.0M
2021-06-08 871.89 884.08 871.89 881.42 0.0M
2021-06-07 888.49 888.49 867.09 871.89 0.0M
2021-06-04 885.96 893.00 885.05 888.49 0.0M
2021-06-03 883.86 892.55 883.61 885.96 0.0M
2021-06-02 884.33 885.26 878.18 883.86 0.0M
2021-06-01 881.50 886.33 878.88 884.33 0.0M
2021-05-31 896.64 898.22 878.28 881.50 0.0M
2021-05-28 904.16 908.02 895.38 896.64 0.0M
2021-05-27 913.92 913.92 902.45 904.16 0.0M
2021-05-26 919.13 919.13 911.10 913.92 0.0M
2021-05-25 907.55 919.90 906.54 919.13 0.0M
2021-05-24 901.74 909.39 900.83 907.55 0.0M
2021-05-21 899.42 908.99 897.81 901.74 0.0M
2021-05-20 909.09 913.10 898.11 899.42 0.0M
2021-05-19 901.72 917.70 901.72 909.09 0.0M
2021-05-18 909.40 909.40 898.38 901.72 0.0M
2021-05-17 912.23 915.35 908.92 909.40 0.0M
2021-05-14 919.58 919.58 909.72 912.23 0.0M
2021-05-13 921.11 921.93 913.11 919.58 0.0M
2021-05-12 904.59 921.85 904.59 921.11 0.0M
2021-05-11 900.76 912.25 900.76 904.59 0.0M
2021-05-10 912.21 912.21 896.10 900.76 0.0M
2021-05-07 918.10 918.25 908.94 912.21 0.0M
2021-05-06 928.37 928.37 916.77 918.10 0.0M
2021-05-05 929.74 929.74 923.18 928.37 0.0M
2021-05-04 926.49 934.19 925.99 929.74 0.0M
2021-05-03 936.02 936.02 924.88 926.49 0.0M
2021-04-30 919.32 937.55 919.07 936.02 0.0M
2021-04-29 927.16 927.16 910.47 919.32 0.0M
2021-04-28 921.04 928.14 918.07 927.16 0.0M
2021-04-27 918.94 922.26 910.03 921.04 0.0M
2021-04-26 915.82 919.97 911.72 918.94 0.0M
2021-04-23 915.80 921.72 913.33 915.82 0.0M
2021-04-22 920.03 923.73 914.59 915.80 0.0M
2021-04-21 926.50 926.99 917.20 920.03 0.0M
2021-04-20 935.38 939.06 925.91 926.50 0.0M
2021-04-19 922.98 936.04 922.36 935.38 0.0M
2021-04-16 927.05 928.88 918.88 922.98 0.0M
2021-04-15 930.60 933.11 923.77 927.05 0.0M
2021-04-14 947.07 947.07 929.65 930.60 0.0M
2021-04-13 950.11 954.40 946.29 947.07 0.0M
2021-04-12 944.64 952.00 942.42 950.11 0.0M
2021-04-09 933.78 945.26 932.62 944.64 0.0M
2021-04-08 939.48 942.24 931.32 933.78 0.0M
2021-04-07 937.77 947.62 936.46 939.48 0.0M
2021-04-06 932.73 939.79 932.73 937.77 0.0M
2021-04-05 952.89 952.89 930.93 932.73 0.0M
2021-03-31 939.97 957.12 939.97 952.89 0.0M
2021-03-30 943.08 951.25 939.40 939.97 0.0M
2021-03-29 950.47 955.14 942.29 943.08 0.0M
2021-03-26 957.94 965.73 948.21 950.47 0.0M
2021-03-25 964.32 971.08 957.09 957.94 0.0M
2021-03-24 965.23 967.24 959.70 964.32 0.0M
2021-03-23 953.80 966.19 952.24 965.23 0.0M
2021-03-22 957.82 958.02 946.86 953.80 0.0M
2021-03-19 946.98 959.62 945.40 957.82 0.0M
2021-03-18 944.86 947.58 939.98 946.98 0.0M
2021-03-17 934.69 945.77 932.58 944.86 0.0M
2021-03-16 943.26 950.01 933.91 934.69 0.0M
2021-03-12 945.17 948.98 939.02 943.26 0.0M
2021-03-11 947.64 947.74 940.84 945.17 0.0M
2021-03-10 956.70 958.79 946.34 947.64 0.0M
2021-03-09 957.27 960.69 951.15 956.70 0.0M
2021-03-08 972.65 973.26 952.74 957.27 0.0M
2021-03-05 979.86 979.86 965.15 972.65 0.0M
2021-03-04 972.04 981.30 965.67 979.86 0.0M
2021-03-03 987.06 987.06 969.96 972.04 0.0M
2021-03-02 1,007.25 1,007.77 984.00 987.06 0.0M
2021-03-01 1,011.60 1,011.60 996.87 1,007.25 0.0M
2021-02-26 1,018.09 1,023.06 1,010.19 1,011.60 0.0M
2021-02-25 999.47 1,019.46 986.48 1,018.09 0.0M
2021-02-24 996.90 1,003.21 993.06 999.47 0.0M
2021-02-23 1,004.08 1,016.29 989.56 996.90 0.0M
2021-02-22 1,005.13 1,008.46 997.88 1,004.08 0.0M
2021-02-19 1,014.06 1,014.06 1,000.20 1,005.13 0.0M
2021-02-18 1,001.74 1,015.64 1,001.74 1,014.06 0.0M
2021-02-17 1,009.95 1,013.54 999.18 1,001.74 0.0M
2021-02-16 1,022.48 1,022.48 1,006.82 1,009.95 0.0M
2021-02-15 1,021.44 1,024.34 1,019.54 1,022.48 0.0M
2021-02-12 1,024.76 1,027.85 1,020.61 1,021.44 0.0M
2021-02-11 1,009.89 1,026.74 1,001.86 1,024.76 0.0M
2021-02-10 1,003.15 1,011.34 998.37 1,009.89 0.0M
2021-02-09 1,022.19 1,022.19 1,001.28 1,003.15 0.0M
2021-02-08 1,023.39 1,026.39 1,016.92 1,022.19 0.0M
2021-02-05 1,022.89 1,024.87 1,012.48 1,023.39 0.0M
2021-02-04 1,027.81 1,028.22 1,019.03 1,022.89 0.0M
2021-02-03 1,030.35 1,037.85 1,024.12 1,027.81 0.0M
2021-02-02 1,051.46 1,051.46 1,016.15 1,030.35 0.0M
2021-01-29 1,021.59 1,053.27 1,021.59 1,051.46 0.0M
2021-01-28 1,022.02 1,030.01 1,014.87 1,021.59 0.0M
2021-01-27 1,004.37 1,029.31 1,004.37 1,022.02 0.0M
2021-01-26 1,002.75 1,016.98 1,002.75 1,004.37 0.0M
2021-01-25 1,012.79 1,027.01 1,001.26 1,002.75 0.0M
2021-01-22 1,009.94 1,025.42 1,009.90 1,012.79 0.0M
2021-01-21 1,002.93 1,011.73 996.30 1,009.94 0.0M
2021-01-20 994.84 1,008.34 992.03 1,002.93 0.0M
2021-01-19 974.65 996.21 971.76 994.84 0.0M
2021-01-18 986.81 987.08 973.12 974.65 0.0M
2021-01-15 983.00 991.19 983.00 986.81 0.0M
2021-01-14 990.16 992.91 979.22 983.00 0.0M
2021-01-13 985.62 995.47 982.92 990.16 0.0M
2021-01-12 976.29 987.57 971.61 985.62 0.0M
2021-01-11 969.36 982.87 969.36 976.29 0.0M
2021-01-08 980.84 980.93 965.22 969.36 0.0M
2021-01-07 993.96 993.96 979.04 980.84 0.0M
2021-01-06 1,009.22 1,009.22 980.17 993.96 0.0M
2021-01-05 1,013.87 1,018.75 1,008.59 1,009.22 0.0M
2021-01-04 1,028.72 1,028.72 999.95 1,013.87 0.0M