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
2022-12-30 873.06 893.03 871.60 891.64 0.0M
2022-12-29 870.77 873.51 861.09 873.06 0.0M
2022-12-28 857.32 871.48 856.58 870.77 0.0M
2022-12-27 860.16 860.16 850.63 857.32 0.0M
2022-12-26 855.02 861.18 852.75 860.16 0.0M
2022-12-23 863.30 867.27 851.90 855.02 0.0M
2022-12-22 857.71 870.91 856.59 863.30 0.0M
2022-12-21 862.64 864.32 851.79 857.71 0.0M
2022-12-20 865.99 865.99 858.07 862.64 0.0M
2022-12-19 871.54 873.19 864.17 865.99 0.0M
2022-12-16 876.65 880.62 870.67 871.54 0.0M
2022-12-15 864.47 877.61 864.47 876.65 0.0M
2022-12-14 859.60 868.87 857.74 864.47 0.0M
2022-12-13 857.33 860.90 846.99 859.60 0.0M
2022-12-09 847.18 858.03 845.73 857.33 0.0M
2022-12-08 853.11 853.11 843.47 847.18 0.0M
2022-12-07 848.21 854.07 843.41 853.11 0.0M
2022-12-06 851.92 856.84 840.66 848.21 0.0M
2022-12-05 844.75 853.30 843.72 851.92 0.0M
2022-12-02 841.10 847.82 837.99 844.75 0.0M
2022-12-01 837.42 848.00 835.55 841.10 0.0M
2022-11-30 863.42 864.02 835.43 837.42 0.0M
2022-11-29 848.35 864.43 845.75 863.42 0.0M
2022-11-28 838.81 849.12 831.55 848.35 0.0M
2022-11-25 833.83 844.83 833.83 838.81 0.0M
2022-11-24 833.60 838.03 829.59 833.83 0.0M
2022-11-23 837.37 837.73 829.33 833.60 0.0M
2022-11-22 840.48 840.48 827.49 837.37 0.0M
2022-11-18 843.91 844.45 832.88 840.48 0.0M
2022-11-17 840.91 848.77 840.71 843.91 0.0M
2022-11-16 839.11 843.79 838.38 840.91 0.0M
2022-11-15 837.02 843.62 826.30 839.11 0.0M
2022-11-14 834.22 840.16 833.45 837.02 0.0M
2022-11-11 849.67 849.67 831.52 834.22 0.0M
2022-11-10 857.91 857.91 841.09 849.67 0.0M
2022-11-09 852.18 861.38 846.64 857.91 0.0M
2022-11-08 854.34 858.53 848.75 852.18 0.0M
2022-11-07 847.49 857.85 841.30 854.34 0.0M
2022-11-04 863.97 863.97 845.10 847.49 0.0M
2022-11-03 853.08 876.92 853.08 863.97 0.0M
2022-11-01 869.50 869.50 852.44 853.08 0.0M
2022-10-31 884.56 888.31 868.46 869.50 0.0M
2022-10-28 888.08 895.27 883.78 884.56 0.0M
2022-10-27 880.33 889.64 879.75 888.08 0.0M
2022-10-26 892.92 895.36 879.05 880.33 0.0M
2022-10-25 909.60 913.45 892.15 892.92 0.0M
2022-10-24 922.23 923.30 905.86 909.60 0.0M
2022-10-21 938.53 938.61 921.33 922.23 0.0M
2022-10-20 940.53 946.62 934.42 938.53 0.0M
2022-10-19 938.67 944.55 936.05 940.53 0.0M
2022-10-18 940.47 942.59 931.15 938.67 0.0M
2022-10-17 956.83 956.83 935.90 940.47 0.0M
2022-10-14 950.12 958.15 944.44 956.83 0.0M
2022-10-13 951.93 965.09 943.81 950.12 0.0M
2022-10-12 949.59 955.53 943.02 951.93 0.0M
2022-10-11 956.65 965.54 940.16 949.59 0.0M
2022-10-10 951.00 958.08 944.01 956.65 0.0M
2022-10-07 938.89 952.94 938.89 951.00 0.0M
2022-10-06 948.84 950.05 932.21 938.89 0.0M
2022-10-05 944.72 954.78 944.72 948.84 0.0M
2022-10-04 957.72 957.72 942.86 944.72 0.0M
2022-10-03 975.27 975.27 956.24 957.72 0.0M
2022-09-30 965.09 976.45 960.98 975.27 0.0M
2022-09-29 957.93 971.75 954.08 965.09 0.0M
2022-09-28 967.30 970.84 949.95 957.93 0.0M
2022-09-27 971.59 971.59 960.80 967.30 0.0M
2022-09-26 959.18 972.91 956.91 971.59 0.0M
2022-09-23 940.32 965.79 940.32 959.18 0.0M
2022-09-22 927.15 943.68 927.15 940.32 0.0M
2022-09-21 925.65 928.79 918.55 927.15 0.0M
2022-09-20 931.12 934.45 921.45 925.65 0.0M
2022-09-19 931.60 944.96 929.75 931.12 0.0M
2022-09-15 932.09 935.23 926.48 931.60 0.0M
2022-09-14 926.29 932.69 922.49 932.09 0.0M
2022-09-13 910.67 927.20 910.67 926.29 0.0M
2022-09-12 926.78 926.78 909.05 910.67 0.0M
2022-09-09 942.24 942.24 926.31 926.78 0.0M
2022-09-08 946.90 951.47 940.23 942.24 0.0M
2022-09-07 950.09 958.68 944.62 946.90 0.0M
2022-09-06 947.55 955.34 944.17 950.09 0.0M
2022-09-05 950.40 957.64 946.45 947.55 0.0M
2022-09-02 961.09 961.09 944.51 950.40 0.0M
2022-09-01 971.13 979.69 954.30 961.09 0.0M
2022-08-31 950.38 972.61 947.89 971.13 0.0M
2022-08-30 942.24 955.44 940.69 950.38 0.0M
2022-08-29 923.68 943.66 923.68 942.24 0.0M
2022-08-26 915.01 929.03 914.52 923.68 0.0M
2022-08-25 920.33 922.84 912.95 915.01 0.0M
2022-08-24 910.38 921.14 907.38 920.33 0.0M
2022-08-23 909.58 914.77 906.47 910.38 0.0M
2022-08-22 901.27 912.78 901.27 909.58 0.0M
2022-08-19 896.37 902.67 896.37 901.27 0.0M
2022-08-18 896.29 904.78 895.57 896.37 0.0M
2022-08-17 895.05 902.30 894.81 896.29 0.0M
2022-08-16 898.06 899.86 892.50 895.05 0.0M
2022-08-15 894.13 898.62 893.35 898.06 0.0M
2022-08-12 901.44 901.97 893.31 894.13 0.0M
2022-08-11 913.91 916.07 900.25 901.44 0.0M
2022-08-10 925.00 925.00 904.04 913.91 0.0M
2022-08-09 922.79 928.70 922.79 925.00 0.0M
2022-08-08 935.43 935.43 921.57 922.79 0.0M
2022-08-05 931.61 944.11 929.47 935.43 0.0M
2022-08-04 930.15 939.20 912.82 931.61 0.0M
2022-08-03 931.88 935.03 925.67 930.15 0.0M
2022-08-02 922.50 936.98 921.79 931.88 0.0M
2022-08-01 908.17 923.59 903.86 922.50 0.0M
2022-07-29 908.77 910.50 904.59 908.17 0.0M
2022-07-28 934.09 934.09 907.55 908.77 0.0M
2022-07-27 937.47 947.70 932.81 934.09 0.0M
2022-07-26 927.10 941.16 925.85 937.47 0.0M
2022-07-25 925.88 927.97 919.83 927.10 0.0M
2022-07-22 922.93 927.74 919.44 925.88 0.0M
2022-07-21 928.52 935.64 921.77 922.93 0.0M
2022-07-20 926.04 931.81 924.29 928.52 0.0M
2022-07-19 932.72 934.99 921.65 926.04 0.0M
2022-07-18 929.70 934.03 921.97 932.72 0.0M
2022-07-15 936.40 937.14 928.89 929.70 0.0M
2022-07-14 922.41 939.49 922.41 936.40 0.0M
2022-07-13 918.74 933.52 917.70 922.41 0.0M
2022-07-12 924.24 925.08 915.93 918.74 0.0M
2022-07-11 920.13 927.85 920.13 924.24 0.0M
2022-07-08 924.19 932.85 919.38 920.13 0.0M
2022-07-07 917.50 925.24 911.17 924.19 0.0M
2022-07-06 921.75 925.77 916.40 917.50 0.0M
2022-07-05 911.63 932.36 911.63 921.75 0.0M
2022-07-04 917.26 917.56 901.13 911.63 0.0M
2022-07-01 921.50 929.03 914.49 917.26 0.0M
2022-06-30 911.32 927.84 911.32 921.50 0.0M
2022-06-29 904.34 913.81 903.22 911.32 0.0M
2022-06-28 906.98 911.56 897.73 904.34 0.0M
2022-06-27 917.61 918.44 905.17 906.98 0.0M
2022-06-24 939.43 945.73 915.44 917.61 0.0M
2022-06-23 929.84 941.29 928.35 939.43 0.0M
2022-06-22 911.64 930.93 911.64 929.84 0.0M
2022-06-21 917.86 918.79 907.48 911.64 0.0M
2022-06-20 913.38 919.77 913.38 917.86 0.0M
2022-06-17 922.26 923.57 911.30 913.38 0.0M
2022-06-16 907.50 926.64 907.50 922.26 0.0M
2022-06-15 910.91 911.40 902.64 907.50 0.0M
2022-06-14 905.66 912.31 901.52 910.91 0.0M
2022-06-13 905.17 918.11 900.71 905.66 0.0M
2022-06-10 890.38 906.41 890.38 905.17 0.0M
2022-06-09 881.02 891.35 877.61 890.38 0.0M
2022-06-08 875.44 884.34 874.52 881.02 0.0M
2022-06-07 876.64 888.21 874.75 875.44 0.0M
2022-06-06 866.07 877.42 860.30 876.81 0.0M
2022-06-03 861.30 869.34 861.30 866.07 0.0M
2022-06-02 852.45 866.73 852.45 861.30 0.0M
2022-06-01 848.41 855.65 847.46 852.45 0.0M
2022-05-31 841.80 856.08 840.05 848.41 0.0M
2022-05-30 836.99 845.42 832.67 841.80 0.0M
2022-05-27 842.17 846.07 835.01 836.99 0.0M
2022-05-26 841.13 843.50 839.68 842.17 0.0M
2022-05-25 856.06 856.13 843.07 849.16 0.0M
2022-05-24 854.84 863.25 854.84 856.06 0.0M
2022-05-23 852.50 855.27 845.08 854.84 0.0M
2022-05-20 856.32 856.32 846.75 852.50 0.0M
2022-05-19 871.82 877.64 851.26 856.32 0.0M
2022-05-18 854.06 878.47 854.06 871.82 0.0M
2022-05-17 869.54 869.54 851.15 854.06 0.0M
2022-05-16 887.14 888.70 864.90 869.54 0.0M
2022-05-13 892.04 895.14 884.63 887.14 0.0M
2022-05-12 892.64 902.73 884.56 892.04 0.0M
2022-05-11 895.56 897.54 886.73 892.64 0.0M
2022-05-10 896.63 897.58 889.94 895.56 0.0M
2022-05-09 887.95 903.21 887.95 896.63 0.0M
2022-05-06 870.92 889.43 870.92 887.95 0.0M
2022-05-05 855.90 873.78 855.90 870.92 0.0M
2022-05-04 862.08 869.85 853.65 855.90 0.0M
2022-05-03 848.65 863.74 848.65 862.08 0.0M
2022-05-02 856.47 861.15 848.08 848.65 0.0M
2022-04-29 837.43 858.11 834.40 856.47 0.0M
2022-04-28 841.66 852.67 835.51 837.43 0.0M
2022-04-27 839.08 843.84 834.47 841.66 0.0M
2022-04-26 836.05 841.96 833.06 839.08 0.0M
2022-04-25 828.45 838.97 828.45 837.03 0.0M
2022-04-22 827.27 830.97 821.59 828.45 0.0M
2022-04-21 818.70 830.15 811.28 827.27 0.0M
2022-04-20 806.85 819.56 806.04 818.70 0.0M
2022-04-19 814.28 814.28 805.61 806.85 0.0M
2022-04-18 813.78 815.32 807.77 814.28 0.0M
2022-04-13 817.81 820.94 810.27 813.78 0.0M
2022-04-12 809.53 819.99 804.40 817.81 0.0M
2022-04-11 806.24 812.25 806.24 809.53 0.0M
2022-04-08 797.68 807.56 797.68 806.24 0.0M
2022-04-07 795.41 798.76 792.84 797.68 0.0M
2022-04-06 793.86 796.95 789.55 795.41 0.0M
2022-04-05 783.21 795.94 783.21 793.86 0.0M
2022-04-04 779.13 785.02 776.73 783.21 0.0M
2022-04-01 780.13 783.74 773.23 779.13 0.0M
2022-03-31 790.35 790.35 777.75 780.13 0.0M
2022-03-30 786.20 794.30 785.36 790.35 0.0M
2022-03-29 792.26 794.62 784.20 786.20 0.0M
2022-03-28 795.84 797.27 790.91 792.26 0.0M
2022-03-25 790.27 801.94 790.27 795.84 0.0M
2022-03-24 800.06 802.44 789.20 790.27 0.0M
2022-03-23 791.99 801.85 791.99 800.06 0.0M
2022-03-22 795.65 799.17 789.45 791.99 0.0M
2022-03-18 812.12 819.91 791.03 795.65 0.0M
2022-03-17 826.87 828.70 810.86 812.12 0.0M
2022-03-16 833.19 833.19 818.74 826.87 0.0M
2022-03-15 836.39 842.17 831.54 833.19 0.0M
2022-03-14 828.73 842.27 828.73 836.39 0.0M
2022-03-11 827.38 830.56 821.13 828.73 0.0M
2022-03-10 819.41 828.44 817.87 827.38 0.0M
2022-03-09 829.11 829.11 818.16 819.41 0.0M
2022-03-08 844.87 847.65 824.83 829.11 0.0M
2022-03-07 829.17 850.72 829.17 844.87 0.0M
2022-03-04 826.00 838.34 826.00 829.17 0.0M
2022-03-03 829.53 830.49 817.16 826.00 0.0M
2022-03-02 831.60 833.27 824.90 829.53 0.0M
2022-03-01 828.00 836.04 821.25 831.60 0.0M
2022-02-28 841.53 850.56 825.14 828.00 0.0M
2022-02-25 859.94 860.18 840.97 841.53 0.0M
2022-02-24 861.47 884.10 857.83 859.94 0.0M
2022-02-23 841.67 863.06 841.67 861.47 0.0M
2022-02-22 851.08 852.67 840.66 841.67 0.0M
2022-02-21 846.93 855.26 846.59 851.08 0.0M
2022-02-18 840.07 847.86 838.39 846.93 0.0M
2022-02-17 825.17 841.62 825.17 840.07 0.0M
2022-02-16 832.53 834.59 821.89 825.17 0.0M
2022-02-15 846.70 846.70 827.58 832.53 0.0M
2022-02-14 832.71 849.41 832.71 846.70 0.0M
2022-02-11 842.80 844.76 826.37 832.71 0.0M
2022-02-10 840.21 846.33 838.00 842.80 0.0M
2022-02-09 847.79 847.79 839.32 840.21 0.0M
2022-02-08 865.33 869.39 847.30 847.79 0.0M
2022-02-04 867.20 872.16 862.32 865.33 0.0M
2022-02-03 852.63 867.94 852.63 867.20 0.0M
2022-02-02 856.80 857.04 851.24 852.83 0.0M
2022-02-01 864.41 864.41 855.72 856.80 0.0M
2022-01-31 875.97 876.48 860.39 864.41 0.0M
2022-01-28 879.39 885.59 871.49 875.97 0.0M
2022-01-27 869.66 880.34 865.55 879.39 0.0M
2022-01-26 868.51 872.36 861.76 869.66 0.0M
2022-01-25 872.17 887.23 865.41 868.51 0.0M
2022-01-24 860.36 892.26 860.36 872.17 0.0M
2022-01-21 845.72 863.77 845.72 860.36 0.0M
2022-01-20 840.71 847.02 837.73 845.72 0.0M
2022-01-19 834.30 842.93 832.10 840.71 0.0M
2022-01-18 823.00 834.93 823.00 834.30 0.0M
2022-01-17 826.51 826.51 819.24 823.00 0.0M
2022-01-14 823.67 830.50 823.67 826.51 0.0M
2022-01-13 823.36 825.73 821.05 823.67 0.0M
2022-01-12 837.39 837.39 822.76 823.36 0.0M
2022-01-11 840.99 842.41 836.68 837.39 0.0M
2022-01-10 835.24 841.39 833.69 840.99 0.0M
2022-01-07 837.56 840.07 834.56 835.24 0.0M
2022-01-06 838.05 841.97 836.13 837.56 0.0M
2022-01-05 838.17 839.84 834.61 838.05 0.0M
2022-01-04 839.37 840.11 833.26 838.17 0.0M
2022-01-03 834.18 839.96 829.09 839.37 0.0M