S

INMX
🏛️ メキシコ →
3,863.12
最終更新: 2025-09-26
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 3,285.78 3,304.21 3,280.96 3,296.11 41.9M
2021-12-30 3,262.41 3,293.34 3,260.19 3,290.27 74.0M
2021-12-29 3,288.77 3,301.61 3,254.69 3,259.07 44.7M
2021-12-28 3,290.81 3,314.92 3,281.11 3,289.45 73.6M
2021-12-27 3,266.97 3,296.11 3,248.44 3,293.31 53.5M
2021-12-24 3,250.96 3,270.56 3,246.25 3,267.07 3.7M
2021-12-23 3,241.27 3,269.14 3,236.69 3,253.96 73.8M
2021-12-22 3,225.83 3,242.69 3,212.48 3,240.32 94.6M
2021-12-21 3,204.80 3,229.42 3,187.07 3,222.62 120.3M
2021-12-20 3,232.49 3,232.49 3,167.67 3,188.88 97.9M
2021-12-17 3,174.62 3,240.82 3,172.77 3,235.97 458.8M
2021-12-16 3,175.63 3,214.23 3,163.75 3,180.36 121.5M
2021-12-15 3,169.76 3,176.48 3,142.92 3,168.87 150.0M
2021-12-14 3,130.17 3,186.84 3,119.34 3,176.24 204.0M
2021-12-13 3,179.97 3,180.74 3,123.00 3,130.69 222.0M
2021-12-10 3,179.45 3,181.12 3,161.45 3,179.88 111.1M
2021-12-09 3,166.14 3,182.88 3,155.35 3,179.13 132.4M
2021-12-08 3,165.52 3,171.53 3,151.45 3,166.40 132.1M
2021-12-07 3,150.33 3,169.62 3,138.98 3,164.70 159.3M
2021-12-06 3,143.73 3,156.87 3,133.73 3,145.00 109.6M
2021-12-03 3,161.34 3,196.33 3,139.35 3,144.13 165.0M
2021-12-02 3,114.99 3,167.16 3,106.62 3,165.83 144.6M
2021-12-01 3,106.30 3,158.03 3,106.30 3,113.30 204.3M
2021-11-30 3,091.11 3,104.65 3,057.98 3,094.27 788.9M
2021-11-29 3,082.58 3,108.68 3,065.50 3,102.79 216.3M
2021-11-26 3,141.83 3,141.83 3,054.41 3,080.49 150.3M
2021-11-25 3,170.59 3,172.71 3,148.23 3,150.71 49.2M
2021-11-24 3,189.71 3,196.50 3,160.36 3,171.17 163.1M
2021-11-23 3,143.40 3,190.91 3,143.40 3,187.53 126.4M
2021-11-22 3,170.06 3,175.90 3,141.11 3,146.60 119.3M
2021-11-19 3,159.75 3,168.92 3,145.59 3,166.44 128.7M
2021-11-18 3,185.01 3,190.23 3,147.41 3,166.15 138.3M
2021-11-17 3,188.38 3,188.38 3,157.35 3,177.91 118.5M
2021-11-16 3,201.51 3,208.36 3,175.89 3,185.45 188.2M
2021-11-12 3,222.44 3,235.82 3,197.97 3,202.45 154.7M
2021-11-11 3,225.93 3,226.32 3,209.14 3,220.16 125.1M
2021-11-10 3,250.62 3,250.62 3,215.68 3,221.44 116.8M
2021-11-09 3,254.61 3,259.76 3,225.79 3,247.94 171.9M
2021-11-08 3,236.47 3,275.10 3,236.47 3,255.23 188.4M
2021-11-05 3,231.15 3,248.93 3,221.35 3,234.88 185.3M
2021-11-04 3,226.25 3,235.04 3,196.60 3,228.62 161.4M
2021-11-03 3,212.58 3,233.67 3,206.13 3,227.67 184.2M
2021-11-01 3,193.92 3,224.09 3,193.92 3,212.85 80.8M
2021-10-29 3,177.38 3,200.66 3,168.80 3,190.96 130.1M
2021-10-28 3,210.74 3,210.74 3,177.88 3,181.05 137.8M
2021-10-27 3,238.60 3,238.60 3,205.30 3,209.22 106.8M
2021-10-26 3,234.36 3,241.40 3,221.50 3,239.60 128.3M
2021-10-25 3,225.00 3,240.47 3,206.59 3,220.36 108.5M
2021-10-22 3,232.12 3,250.04 3,217.89 3,225.06 124.5M
2021-10-21 3,250.37 3,252.06 3,206.58 3,236.90 142.6M
2021-10-20 3,257.55 3,277.41 3,250.45 3,254.71 113.9M
2021-10-19 3,283.64 3,287.08 3,252.99 3,262.64 116.4M
2021-10-18 3,291.09 3,293.42 3,272.79 3,283.25 117.3M
2021-10-15 3,255.12 3,290.86 3,255.12 3,288.31 157.1M
2021-10-14 3,227.36 3,256.75 3,227.36 3,248.13 154.8M
2021-10-13 3,228.04 3,233.28 3,200.98 3,220.29 168.6M
2021-10-12 3,217.16 3,238.10 3,213.33 3,223.44 112.6M
2021-10-11 3,181.17 3,221.18 3,181.17 3,210.39 91.5M
2021-10-08 3,163.85 3,199.91 3,160.66 3,181.55 114.8M
2021-10-07 3,177.01 3,202.70 3,160.50 3,162.90 166.8M
2021-10-06 3,171.99 3,173.70 3,146.39 3,170.05 134.5M
2021-10-05 3,163.59 3,176.21 3,158.67 3,175.45 127.9M
2021-10-04 3,173.61 3,196.85 3,154.40 3,161.57 87.9M
2021-10-01 3,191.99 3,191.99 3,159.17 3,173.52 113.9M
2021-09-30 3,178.76 3,195.23 3,165.19 3,193.47 175.0M
2021-09-29 3,168.21 3,186.40 3,154.16 3,173.02 169.0M
2021-09-28 3,201.95 3,201.95 3,160.37 3,163.42 151.6M
2021-09-27 3,173.20 3,206.71 3,169.04 3,200.91 119.3M
2021-09-24 3,191.05 3,194.16 3,168.11 3,171.53 95.7M
2021-09-23 3,186.44 3,206.04 3,184.84 3,197.59 163.0M
2021-09-22 3,157.30 3,200.30 3,155.77 3,185.42 121.0M
2021-09-21 3,145.43 3,161.15 3,131.75 3,153.33 131.2M
2021-09-20 3,182.09 3,182.09 3,124.92 3,136.18 137.9M
2021-09-17 3,234.75 3,234.75 3,183.83 3,185.76 535.7M
2021-09-15 3,207.03 3,237.54 3,205.96 3,234.62 160.5M
2021-09-14 3,187.80 3,217.06 3,174.12 3,208.23 154.1M
2021-09-13 3,191.73 3,222.64 3,181.91 3,186.93 98.5M
2021-09-10 3,189.00 3,207.41 3,185.64 3,189.05 85.0M
2021-09-09 3,187.56 3,189.83 3,167.47 3,181.83 121.1M
2021-09-08 3,210.98 3,210.98 3,184.22 3,188.13 120.2M
2021-09-07 3,237.42 3,237.42 3,208.41 3,216.77 96.8M
2021-09-06 3,212.14 3,242.46 3,207.64 3,237.33 17.8M
2021-09-03 3,236.12 3,236.23 3,206.46 3,212.14 85.6M
2021-09-02 3,238.23 3,241.69 3,221.75 3,231.14 104.7M
2021-09-01 3,312.68 3,312.68 3,233.73 3,239.59 132.7M
2021-08-31 3,263.27 3,310.96 3,262.49 3,305.94 291.0M
2021-08-30 3,255.51 3,268.43 3,235.16 3,261.79 95.8M
2021-08-27 3,254.15 3,256.48 3,241.13 3,254.97 113.4M
2021-08-26 3,240.30 3,247.74 3,220.18 3,241.44 137.4M
2021-08-25 3,236.16 3,246.15 3,220.80 3,244.66 111.4M
2021-08-24 3,222.94 3,246.21 3,219.20 3,223.19 124.0M
2021-08-23 3,185.06 3,236.33 3,185.06 3,224.58 100.1M
2021-08-20 3,173.19 3,196.12 3,156.83 3,183.58 117.4M
2021-08-19 3,210.57 3,210.57 3,143.57 3,163.62 143.9M
2021-08-18 3,199.48 3,228.68 3,185.53 3,222.64 172.8M
2021-08-17 3,191.69 3,201.79 3,174.47 3,198.42 193.9M
2021-08-16 3,189.90 3,202.18 3,174.37 3,190.91 78.3M
2021-08-13 3,169.70 3,199.44 3,164.44 3,196.90 91.4M
2021-08-12 3,182.87 3,182.87 3,164.32 3,166.85 114.1M
2021-08-11 3,176.02 3,188.84 3,168.65 3,184.27 111.4M
2021-08-10 3,164.43 3,181.21 3,155.90 3,170.91 96.2M
2021-08-09 3,168.47 3,172.91 3,153.01 3,157.93 106.6M
2021-08-06 3,163.66 3,186.90 3,163.66 3,170.57 99.1M
2021-08-05 3,178.31 3,187.82 3,159.45 3,170.02 107.1M
2021-08-04 3,206.69 3,206.69 3,164.97 3,176.03 114.5M
2021-08-03 3,161.32 3,212.27 3,151.37 3,208.89 161.1M
2021-08-02 3,167.06 3,187.95 3,157.82 3,161.46 109.2M
2021-07-30 3,204.57 3,204.57 3,154.77 3,160.03 178.3M
2021-07-29 3,196.17 3,227.43 3,188.92 3,212.33 154.4M
2021-07-28 3,166.36 3,194.06 3,161.43 3,191.81 106.0M
2021-07-27 3,169.42 3,170.93 3,145.53 3,163.99 128.1M
2021-07-26 3,131.99 3,184.98 3,131.88 3,167.96 92.8M
2021-07-23 3,131.12 3,134.65 3,116.12 3,129.01 47.8M
2021-07-22 3,119.68 3,132.33 3,102.25 3,125.94 90.9M
2021-07-21 3,060.85 3,121.01 3,060.85 3,116.74 80.1M
2021-07-20 3,057.22 3,078.64 3,052.85 3,060.84 84.2M
2021-07-19 3,103.92 3,103.92 3,017.40 3,049.49 121.1M
2021-07-16 3,123.42 3,124.47 3,096.49 3,116.97 90.4M
2021-07-15 3,074.53 3,136.45 3,074.53 3,126.13 118.8M
2021-07-14 3,074.97 3,075.91 3,051.92 3,068.09 149.6M
2021-07-13 3,108.44 3,110.67 3,054.35 3,065.81 80.2M
2021-07-12 3,101.38 3,110.53 3,085.77 3,104.72 63.8M
2021-07-09 3,085.37 3,117.60 3,085.37 3,103.25 73.9M
2021-07-08 3,106.20 3,106.20 3,077.65 3,088.09 126.8M
2021-07-07 3,124.23 3,131.31 3,101.33 3,124.00 104.2M
2021-07-06 3,158.86 3,158.86 3,091.43 3,119.08 105.6M
2021-07-05 3,132.85 3,158.99 3,132.85 3,155.09 16.7M
2021-07-02 3,142.23 3,142.23 3,129.17 3,132.47 73.7M
2021-07-01 3,134.76 3,154.36 3,126.51 3,144.06 97.6M
2021-06-30 3,137.78 3,147.68 3,117.03 3,136.40 134.1M
2021-06-29 3,137.35 3,142.54 3,124.87 3,136.43 142.1M
2021-06-28 3,157.44 3,164.83 3,125.63 3,139.41 75.7M
2021-06-25 3,150.42 3,162.92 3,145.10 3,156.04 103.9M
2021-06-24 3,137.24 3,160.27 3,119.90 3,154.22 148.6M
2021-06-23 3,124.38 3,149.53 3,117.97 3,126.91 124.6M
2021-06-22 3,142.69 3,146.22 3,106.52 3,122.36 84.0M
2021-06-21 3,131.59 3,144.18 3,119.88 3,137.90 75.1M
2021-06-18 3,122.49 3,148.86 3,105.61 3,131.56 391.9M
2021-06-17 3,155.24 3,178.58 3,111.91 3,127.57 158.0M
2021-06-16 3,170.10 3,170.10 3,140.82 3,151.88 129.8M
2021-06-15 3,178.07 3,179.39 3,163.09 3,168.61 115.5M
2021-06-14 3,192.44 3,192.44 3,169.68 3,172.64 70.8M
2021-06-11 3,173.94 3,201.25 3,166.72 3,191.94 89.5M
2021-06-10 3,168.57 3,184.44 3,158.05 3,163.58 87.2M
2021-06-09 3,158.21 3,172.76 3,145.89 3,169.04 65.2M
2021-06-08 3,193.20 3,193.20 3,144.53 3,158.51 132.2M
2021-06-07 3,133.10 3,206.26 3,133.10 3,195.06 143.9M
2021-06-04 3,142.90 3,145.46 3,114.31 3,131.03 88.3M
2021-06-03 3,146.82 3,151.60 3,115.22 3,143.01 138.6M
2021-06-02 3,153.91 3,172.60 3,143.45 3,148.11 152.2M
2021-06-01 3,160.37 3,168.23 3,138.60 3,150.54 139.2M
2021-05-31 3,099.14 3,171.45 3,095.82 3,156.39 50.6M
2021-05-28 3,088.27 3,105.88 3,061.10 3,100.79 109.7M
2021-05-27 3,053.33 3,084.61 3,051.25 3,078.76 463.1M
2021-05-26 3,033.98 3,056.34 3,033.80 3,047.21 126.3M
2021-05-25 3,075.83 3,080.12 3,026.87 3,028.44 96.9M
2021-05-24 3,096.13 3,096.13 3,070.01 3,075.61 62.1M
2021-05-21 3,108.18 3,110.41 3,067.16 3,091.02 78.5M
2021-05-20 3,081.73 3,108.05 3,051.69 3,103.56 265.1M
2021-05-19 3,078.36 3,078.36 3,033.69 3,065.81 128.3M
2021-05-18 3,077.72 3,103.54 3,076.37 3,092.00 131.4M
2021-05-17 3,063.91 3,070.25 3,049.68 3,068.82 98.1M
2021-05-14 3,030.24 3,067.22 3,030.24 3,063.75 81.0M
2021-05-13 3,034.24 3,052.20 3,023.91 3,029.16 111.0M
2021-05-12 3,086.34 3,086.34 3,020.83 3,023.29 112.0M
2021-05-11 3,076.04 3,087.37 3,056.43 3,084.80 106.7M
2021-05-10 3,066.05 3,115.88 3,066.05 3,098.59 107.7M
2021-05-07 3,050.82 3,077.47 3,047.06 3,063.25 105.2M
2021-05-06 3,025.40 3,052.12 3,018.13 3,048.44 176.9M
2021-05-05 3,014.91 3,037.71 3,009.54 3,013.38 104.5M
2021-05-04 3,018.09 3,020.66 2,995.00 3,011.52 111.6M
2021-05-03 2,995.76 3,022.99 2,995.76 3,017.87 78.8M
2021-04-30 3,030.06 3,043.18 2,980.02 2,984.62 220.8M
2021-04-29 3,033.35 3,074.21 3,032.10 3,044.26 156.8M
2021-04-28 3,034.33 3,043.00 3,008.00 3,011.42 105.8M
2021-04-27 3,057.06 3,073.07 3,028.22 3,032.23 124.6M
2021-04-26 3,060.57 3,069.62 3,039.80 3,043.58 108.2M
2021-04-23 3,055.45 3,064.92 3,035.24 3,054.45 136.1M
2021-04-22 3,050.39 3,062.03 3,029.37 3,056.30 167.0M
2021-04-21 3,019.14 3,054.11 3,019.14 3,044.68 130.3M
2021-04-20 2,991.46 3,023.10 2,975.39 3,021.02 130.8M
2021-04-19 3,028.96 3,030.41 2,989.25 2,991.60 104.1M
2021-04-16 3,013.06 3,042.60 3,009.10 3,030.03 115.1M
2021-04-15 3,004.36 3,023.73 2,991.63 3,013.30 141.6M
2021-04-14 2,970.04 3,009.22 2,969.89 3,004.56 129.2M
2021-04-13 2,930.32 2,940.10 2,914.10 2,938.72 152.0M
2021-04-12 2,946.93 2,953.38 2,925.56 2,929.93 99.4M
2021-04-09 2,984.12 2,988.45 2,949.01 2,950.26 123.3M
2021-04-08 2,962.47 2,992.71 2,956.77 2,983.58 132.2M
2021-04-07 2,939.86 2,973.58 2,939.21 2,964.31 154.3M
2021-04-06 2,981.02 2,981.02 2,958.17 2,966.76 91.5M
2021-04-05 2,943.59 2,989.48 2,933.68 2,981.93 102.7M
2021-03-31 2,960.71 2,962.24 2,907.33 2,918.75 238.3M
2021-03-30 2,951.65 2,967.72 2,925.53 2,965.17 125.7M
2021-03-29 2,930.41 2,954.19 2,912.84 2,951.68 149.9M
2021-03-26 2,926.59 2,932.47 2,881.62 2,925.84 134.5M
2021-03-25 2,877.34 2,909.23 2,866.51 2,905.57 165.2M
2021-03-24 2,890.10 2,905.53 2,880.77 2,888.36 133.5M
2021-03-23 2,932.74 2,932.74 2,882.09 2,884.78 135.4M
2021-03-22 2,921.77 2,947.95 2,916.80 2,927.48 108.5M
2021-03-19 2,944.71 2,957.85 2,909.57 2,915.76 632.2M
2021-03-18 2,968.60 2,978.48 2,950.94 2,952.96 118.0M
2021-03-17 2,991.14 3,001.63 2,958.98 2,961.92 125.6M
2021-03-16 2,967.31 2,997.02 2,943.84 2,992.39 199.0M
2021-03-12 2,955.30 2,986.88 2,950.80 2,967.74 152.0M
2021-03-11 2,952.75 2,974.01 2,951.81 2,961.90 143.7M
2021-03-10 2,929.54 2,955.19 2,916.78 2,950.70 151.3M
2021-03-09 2,929.59 2,941.52 2,913.06 2,925.26 194.5M
2021-03-08 2,876.62 2,938.75 2,874.18 2,923.16 187.8M
2021-03-05 2,864.01 2,889.27 2,843.08 2,874.92 184.6M
2021-03-04 2,879.57 2,893.03 2,842.40 2,846.57 204.4M
2021-03-03 2,843.90 2,887.78 2,835.14 2,880.55 207.9M
2021-03-02 2,769.39 2,839.45 2,769.17 2,831.43 156.1M
2021-03-01 2,768.52 2,797.47 2,758.44 2,770.48 129.3M
2021-02-26 2,737.34 2,763.55 2,724.57 2,757.05 356.8M
2021-02-25 2,801.92 2,832.86 2,732.41 2,737.16 239.5M
2021-02-24 2,794.41 2,811.77 2,776.40 2,793.79 183.2M
2021-02-23 2,761.42 2,816.15 2,734.00 2,793.93 177.2M
2021-02-22 2,771.63 2,785.23 2,756.24 2,771.76 221.8M
2021-02-19 2,749.22 2,776.86 2,747.03 2,765.80 157.6M
2021-02-18 2,766.11 2,766.11 2,732.34 2,736.49 251.3M
2021-02-17 2,746.17 2,779.23 2,738.86 2,772.46 193.5M
2021-02-16 2,721.16 2,757.57 2,721.16 2,748.23 121.0M
2021-02-15 2,717.36 2,721.29 2,706.21 2,710.42 15.3M
2021-02-12 2,713.23 2,718.35 2,701.17 2,715.63 106.7M
2021-02-11 2,749.72 2,773.80 2,703.75 2,711.06 162.2M
2021-02-10 2,775.34 2,777.32 2,740.18 2,745.49 138.0M
2021-02-09 2,717.22 2,770.99 2,715.60 2,766.43 158.0M
2021-02-08 2,713.68 2,727.68 2,704.91 2,715.27 149.7M
2021-02-05 2,714.43 2,736.82 2,706.12 2,710.31 110.0M
2021-02-04 2,701.43 2,721.68 2,696.29 2,709.94 216.3M
2021-02-03 2,696.54 2,706.39 2,671.90 2,697.23 791.0M
2021-02-02 2,638.94 2,722.77 2,638.94 2,689.74 354.8M
2021-01-29 2,702.48 2,708.26 2,624.03 2,629.20 375.4M
2021-01-28 2,715.26 2,729.38 2,690.16 2,714.36 170.9M
2021-01-27 2,741.84 2,741.84 2,691.46 2,708.72 226.9M
2021-01-26 2,757.28 2,768.38 2,727.70 2,763.17 205.5M
2021-01-25 2,743.65 2,765.37 2,692.32 2,761.13 155.2M
2021-01-22 2,737.60 2,739.78 2,696.40 2,732.01 139.2M
2021-01-21 2,778.18 2,784.82 2,738.14 2,741.22 188.6M
2021-01-20 2,803.31 2,803.31 2,750.00 2,765.55 203.2M
2021-01-19 2,852.62 2,856.66 2,784.89 2,788.61 195.4M
2021-01-18 2,809.68 2,849.76 2,809.68 2,844.38 44.7M
2021-01-15 2,821.77 2,821.77 2,798.28 2,810.77 137.8M
2021-01-14 2,800.58 2,833.81 2,788.33 2,821.60 171.4M
2021-01-13 2,815.51 2,818.27 2,782.73 2,795.71 166.5M
2021-01-12 2,839.27 2,849.40 2,803.31 2,809.05 182.4M
2021-01-11 2,851.82 2,852.26 2,816.26 2,834.91 170.2M
2021-01-08 2,827.64 2,870.15 2,824.35 2,856.92 323.8M
2021-01-07 2,805.33 2,829.88 2,802.15 2,823.64 202.7M
2021-01-06 2,752.17 2,828.45 2,750.61 2,786.48 221.4M
2021-01-05 2,721.15 2,735.85 2,705.77 2,733.74 149.4M
2021-01-04 2,693.13 2,758.56 2,693.13 2,718.59 76.9M