S&PBmv Ipc Calidad

MXQU0
🏛️ メキシコ →
270.27
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
2021-12-31 202.88 203.38 202.04 202.81 0.0M
2021-12-30 199.73 202.04 199.48 201.88 0.0M
2021-12-29 200.55 201.42 198.94 199.10 0.0M
2021-12-28 200.97 202.14 199.18 199.90 0.0M
2021-12-27 199.11 200.17 198.53 199.99 0.0M
2021-12-24 198.66 199.69 198.57 199.20 0.0M
2021-12-23 196.16 198.62 195.92 198.24 0.0M
2021-12-22 194.15 196.08 193.76 196.02 0.0M
2021-12-21 192.80 194.48 192.32 193.76 0.0M
2021-12-20 195.45 195.45 191.70 192.49 0.0M
2021-12-17 192.90 195.68 192.85 194.56 0.0M
2021-12-16 191.52 193.80 191.23 192.55 0.0M
2021-12-15 189.15 190.64 186.96 190.44 0.0M
2021-12-14 187.76 189.04 186.89 188.79 0.0M
2021-12-13 191.54 191.54 188.11 188.33 0.0M
2021-12-10 191.47 191.73 190.26 191.61 0.0M
2021-12-09 190.68 190.95 189.37 190.72 0.0M
2021-12-08 191.33 191.78 190.34 191.23 0.0M
2021-12-07 187.06 191.09 187.06 190.67 0.0M
2021-12-06 186.42 188.14 185.67 187.04 0.0M
2021-12-03 187.35 188.45 185.62 186.19 0.0M
2021-12-02 183.75 187.01 183.63 186.83 0.0M
2021-12-01 185.20 187.01 182.25 182.25 0.0M
2021-11-30 181.71 182.33 180.08 182.25 0.0M
2021-11-29 178.10 180.42 177.58 179.94 0.0M
2021-11-26 180.36 180.36 174.73 176.48 0.0M
2021-11-25 182.65 183.04 181.68 182.07 0.0M
2021-11-24 184.19 184.64 182.32 183.68 0.0M
2021-11-23 186.95 187.23 185.82 186.98 0.0M
2021-11-22 189.54 189.95 187.77 188.09 0.0M
2021-11-19 192.00 192.00 190.06 190.24 0.0M
2021-11-18 191.90 192.11 190.43 191.37 0.0M
2021-11-17 193.25 193.55 191.73 193.27 0.0M
2021-11-16 194.07 194.30 192.76 193.01 0.0M
2021-11-12 196.59 198.00 195.84 196.09 0.0M
2021-11-11 198.07 198.28 194.88 195.84 0.0M
2021-11-10 200.41 200.50 196.25 196.61 0.0M
2021-11-09 201.03 201.35 199.27 200.84 0.0M
2021-11-08 199.55 201.38 199.55 200.49 0.0M
2021-11-05 199.45 200.34 198.83 199.50 0.0M
2021-11-04 197.97 198.46 195.97 198.24 0.0M
2021-11-03 194.95 198.05 193.63 197.96 0.0M
2021-11-01 195.26 196.50 194.57 195.02 0.0M
2021-10-29 196.90 197.08 195.13 196.00 0.0M
2021-10-28 199.39 199.76 197.34 197.61 0.0M
2021-10-27 201.97 201.97 199.04 199.38 0.0M
2021-10-26 202.12 202.12 200.69 201.54 0.0M
2021-10-25 201.79 202.46 201.14 201.63 0.0M
2021-10-22 202.31 203.69 200.77 201.79 0.0M
2021-10-21 201.92 201.92 200.04 201.26 0.0M
2021-10-20 201.97 203.14 201.97 202.75 0.0M
2021-10-19 202.09 202.35 200.92 201.70 0.0M
2021-10-18 201.42 201.97 200.59 201.34 0.0M
2021-10-15 197.30 202.18 197.30 202.04 0.0M
2021-10-14 196.23 197.67 195.95 197.07 0.0M
2021-10-13 195.08 196.53 193.99 196.39 0.0M
2021-10-12 193.42 195.29 193.28 194.56 0.0M
2021-10-11 192.29 194.25 192.18 192.75 0.0M
2021-10-08 193.26 193.56 191.84 192.65 0.0M
2021-10-07 192.80 194.53 192.32 192.63 0.0M
2021-10-06 190.64 193.31 189.71 193.10 0.0M
2021-10-05 192.33 193.11 191.97 192.78 0.0M
2021-10-04 193.70 194.11 192.12 193.00 0.0M
2021-10-01 195.34 195.34 192.84 194.48 0.0M
2021-09-30 194.17 194.57 192.41 194.17 0.0M
2021-09-29 194.63 195.17 193.04 193.61 0.0M
2021-09-28 198.42 198.42 195.07 195.39 0.0M
2021-09-27 198.33 200.11 198.16 199.82 0.0M
2021-09-24 199.46 200.01 198.66 199.02 0.0M
2021-09-23 200.27 201.21 200.15 200.75 0.0M
2021-09-22 198.42 201.80 198.42 199.92 0.0M
2021-09-21 198.21 199.01 196.97 197.84 0.0M
2021-09-20 199.89 199.89 196.93 197.79 0.0M
2021-09-17 204.41 204.84 201.16 201.21 0.0M
2021-09-15 203.67 205.45 203.51 205.28 0.0M
2021-09-14 202.90 204.41 202.19 203.53 0.0M
2021-09-13 202.83 204.49 202.27 202.77 0.0M
2021-09-10 202.97 203.96 202.02 202.26 0.0M
2021-09-09 202.90 202.90 201.18 202.10 0.0M
2021-09-08 204.63 204.63 202.40 202.75 0.0M
2021-09-07 204.82 205.69 203.91 204.44 0.0M
2021-09-06 204.43 205.60 204.37 205.15 0.0M
2021-09-03 205.08 205.37 203.70 204.05 0.0M
2021-09-02 204.51 204.58 203.49 204.20 0.0M
2021-09-01 206.58 206.58 203.57 203.88 0.0M
2021-08-31 202.97 205.64 202.84 205.25 0.0M
2021-08-30 201.83 203.00 200.57 202.80 0.0M
2021-08-27 199.23 201.75 198.89 201.75 0.0M
2021-08-26 199.88 200.26 198.21 199.20 0.0M
2021-08-25 199.85 200.90 198.31 200.84 0.0M
2021-08-24 199.50 200.89 198.52 200.26 0.0M
2021-08-23 197.33 199.87 197.11 199.61 0.0M
2021-08-20 196.48 198.02 195.20 197.03 0.0M
2021-08-19 200.53 200.53 197.34 198.22 0.0M
2021-08-18 201.27 203.74 200.91 202.35 0.0M
2021-08-17 201.52 201.90 199.81 201.13 0.0M
2021-08-16 201.90 203.17 201.23 202.37 0.0M
2021-08-13 202.15 202.95 201.84 202.90 0.0M
2021-08-12 203.09 203.09 200.92 201.05 0.0M
2021-08-11 202.10 203.18 202.04 202.94 0.0M
2021-08-10 200.41 201.48 199.50 201.20 0.0M
2021-08-09 201.88 201.95 200.20 200.72 0.0M
2021-08-06 203.21 203.44 201.47 201.60 0.0M
2021-08-05 203.87 204.74 202.92 203.30 0.0M
2021-08-04 205.42 205.45 202.65 203.19 0.0M
2021-08-03 203.61 205.14 202.03 204.92 0.0M
2021-08-02 204.13 205.15 202.74 202.92 0.0M
2021-07-30 205.98 206.25 202.76 202.97 0.0M
2021-07-29 205.25 206.82 205.17 205.87 0.0M
2021-07-28 204.00 204.78 202.67 204.74 0.0M
2021-07-27 203.71 204.35 202.68 203.82 0.0M
2021-07-26 200.68 204.07 200.68 202.95 0.0M
2021-07-23 200.78 201.81 200.45 200.92 0.0M
2021-07-22 198.44 200.30 197.54 200.10 0.0M
2021-07-21 195.78 198.44 195.74 198.04 0.0M
2021-07-20 195.71 197.95 195.62 196.14 0.0M
2021-07-19 201.08 201.08 195.49 196.32 0.0M
2021-07-16 203.18 203.43 201.72 202.09 0.0M
2021-07-15 200.55 202.76 200.46 202.30 0.0M
2021-07-14 200.82 201.12 199.67 200.91 0.0M
2021-07-13 201.77 201.98 198.50 199.06 0.0M
2021-07-12 203.31 203.87 202.03 203.32 0.0M
2021-07-09 202.59 204.35 202.58 203.63 0.0M
2021-07-08 201.20 202.34 199.82 201.60 0.0M
2021-07-07 202.60 203.18 200.05 203.01 0.0M
2021-07-06 205.20 205.20 200.44 201.83 0.0M
2021-07-05 204.38 205.27 204.38 205.18 0.0M
2021-07-02 204.21 205.62 203.71 205.34 0.0M
2021-07-01 203.14 203.62 201.12 202.88 0.0M
2021-06-30 202.70 203.45 200.93 203.10 0.0M
2021-06-29 203.06 203.65 202.42 203.10 0.0M
2021-06-28 204.10 204.43 202.79 203.12 0.0M
2021-06-25 204.97 205.48 203.29 204.31 0.0M
2021-06-24 201.42 205.51 200.53 203.69 0.0M
2021-06-23 199.00 201.06 198.44 199.57 0.0M
2021-06-22 196.08 198.24 194.26 198.03 0.0M
2021-06-21 196.46 197.87 195.15 197.20 0.0M
2021-06-18 196.63 196.63 193.26 195.79 0.0M
2021-06-17 198.76 200.26 197.03 197.62 0.0M
2021-06-16 202.94 203.34 199.06 199.39 0.0M
2021-06-15 204.19 204.24 201.47 203.04 0.0M
2021-06-14 205.42 205.80 204.08 204.24 0.0M
2021-06-11 206.20 206.78 204.02 205.32 0.0M
2021-06-10 205.46 207.52 205.46 205.94 0.0M
2021-06-09 207.10 207.17 204.96 205.73 0.0M
2021-06-08 206.05 206.33 204.37 206.23 0.0M
2021-06-07 202.58 207.20 202.58 205.54 0.0M
2021-06-04 200.83 201.78 200.29 200.79 0.0M
2021-06-03 201.56 201.56 198.33 199.29 0.0M
2021-06-02 202.07 203.63 201.98 202.56 0.0M
2021-06-01 202.45 202.96 201.48 201.77 0.0M
2021-05-31 199.55 202.01 199.42 201.57 0.0M
2021-05-28 197.61 199.48 196.73 199.37 0.0M
2021-05-27 197.29 197.99 196.28 197.19 0.0M
2021-05-26 195.96 197.69 195.96 197.38 0.0M
2021-05-25 198.64 198.79 195.57 195.68 0.0M
2021-05-24 198.90 199.06 197.86 198.28 0.0M
2021-05-21 199.28 199.41 196.06 197.90 0.0M
2021-05-20 198.08 199.32 196.55 199.07 0.0M
2021-05-19 198.08 198.40 196.07 196.51 0.0M
2021-05-18 198.39 199.24 197.94 198.86 0.0M
2021-05-17 196.94 198.55 196.82 198.31 0.0M
2021-05-14 197.02 198.14 196.84 197.17 0.0M
2021-05-13 193.38 196.39 193.26 195.45 0.0M
2021-05-12 196.55 196.72 192.66 192.89 0.0M
2021-05-11 198.04 198.77 196.95 197.56 0.0M
2021-05-10 196.65 200.07 196.65 199.10 0.0M
2021-05-07 195.93 197.36 195.55 196.43 0.0M
2021-05-06 192.38 194.75 191.88 194.49 0.0M
2021-05-05 193.16 194.20 191.69 191.92 0.0M
2021-05-04 192.78 193.14 191.15 192.60 0.0M
2021-05-03 192.03 194.39 192.03 193.76 0.0M
2021-04-30 195.78 196.27 191.24 191.55 0.0M
2021-04-29 196.27 197.41 195.19 196.40 0.0M
2021-04-28 196.69 197.52 196.36 196.75 0.0M
2021-04-27 197.26 198.46 195.74 196.07 0.0M
2021-04-26 199.65 200.12 197.62 197.84 0.0M
2021-04-23 199.44 199.78 197.91 199.39 0.0M
2021-04-22 198.52 198.70 197.11 198.32 0.0M
2021-04-21 195.87 198.41 195.87 198.05 0.0M
2021-04-20 194.68 195.68 193.58 195.57 0.0M
2021-04-19 196.68 197.39 194.83 195.15 0.0M
2021-04-16 194.74 197.53 194.51 195.85 0.0M
2021-04-15 194.49 195.94 193.90 195.07 0.0M
2021-04-14 193.14 194.34 192.71 193.46 0.0M
2021-04-13 189.42 191.69 189.29 191.17 0.0M
2021-04-12 190.67 191.52 189.10 189.65 0.0M
2021-04-09 191.45 191.92 190.17 190.49 0.0M
2021-04-08 191.50 192.83 191.20 192.13 0.0M
2021-04-07 189.22 190.99 189.22 190.48 0.0M
2021-04-06 189.91 190.38 189.28 190.24 0.0M
2021-04-05 187.91 189.63 187.43 188.79 0.0M
2021-03-31 187.17 187.22 184.27 185.41 0.0M
2021-03-30 185.50 186.30 183.62 186.05 0.0M
2021-03-29 183.06 185.60 182.26 185.56 0.0M
2021-03-26 183.69 184.42 181.54 183.72 0.0M
2021-03-25 179.03 181.57 178.16 181.24 0.0M
2021-03-24 182.02 182.40 178.80 178.85 0.0M
2021-03-23 184.33 184.82 181.12 181.14 0.0M
2021-03-22 183.77 186.49 183.64 185.18 0.0M
2021-03-19 188.00 188.17 184.63 184.96 0.0M
2021-03-18 187.37 189.52 187.01 187.42 0.0M
2021-03-17 186.23 189.65 185.95 188.80 0.0M
2021-03-16 184.22 187.80 184.19 187.22 0.0M
2021-03-12 183.01 184.23 182.10 183.25 0.0M
2021-03-11 183.36 185.34 182.88 184.86 0.0M
2021-03-10 180.25 182.42 179.58 182.16 0.0M
2021-03-09 178.21 179.52 177.07 178.32 0.0M
2021-03-08 173.93 177.21 173.57 175.84 0.0M
2021-03-05 176.19 177.75 174.30 175.75 0.0M
2021-03-04 178.75 181.16 175.67 176.04 0.0M
2021-03-03 178.47 178.94 177.37 178.01 0.0M
2021-03-02 176.65 179.77 176.23 179.25 0.0M
2021-03-01 176.67 178.99 176.07 176.39 0.0M
2021-02-26 172.32 174.60 171.19 173.87 0.0M
2021-02-25 175.93 177.46 171.03 171.84 0.0M
2021-02-24 176.90 178.07 175.41 177.66 0.0M
2021-02-23 173.81 176.95 172.05 176.13 0.0M
2021-02-22 174.23 176.07 172.96 173.26 0.0M
2021-02-19 177.33 178.55 176.43 176.82 0.0M
2021-02-18 179.35 179.35 176.95 177.43 0.0M
2021-02-17 177.94 180.51 177.38 180.12 0.0M
2021-02-16 178.50 180.40 178.50 179.48 0.0M
2021-02-15 180.26 180.94 180.02 180.31 0.0M
2021-02-12 178.64 180.47 178.25 180.37 0.0M
2021-02-11 182.33 183.93 179.37 179.56 0.0M
2021-02-10 182.20 182.67 180.74 181.45 0.0M
2021-02-09 179.65 181.60 179.64 181.33 0.0M
2021-02-08 178.98 180.19 178.41 179.36 0.0M
2021-02-05 178.93 180.90 178.76 179.51 0.0M
2021-02-04 177.65 177.65 175.81 177.12 0.0M
2021-02-03 178.60 179.49 176.18 178.51 0.0M
2021-02-02 175.49 179.92 175.49 177.94 0.0M
2021-01-29 177.72 178.06 171.30 171.47 0.0M
2021-01-28 176.86 178.65 175.94 178.12 0.0M
2021-01-27 178.89 178.89 175.14 177.15 0.0M
2021-01-26 182.33 183.24 179.97 182.82 0.0M
2021-01-25 181.83 182.21 177.31 181.22 0.0M
2021-01-22 182.90 183.01 180.09 182.00 0.0M
2021-01-21 187.30 187.68 184.04 184.84 0.0M
2021-01-20 188.29 188.29 185.66 187.27 0.0M
2021-01-19 190.24 190.24 186.75 186.89 0.0M
2021-01-18 186.69 190.01 186.63 189.44 0.0M
2021-01-15 187.53 187.82 186.38 186.88 0.0M
2021-01-14 186.99 189.80 186.47 188.93 0.0M
2021-01-13 188.59 188.99 186.39 187.01 0.0M
2021-01-12 188.41 189.63 187.55 188.50 0.0M
2021-01-11 188.61 188.86 185.80 187.99 0.0M
2021-01-08 190.00 191.95 188.82 190.64 0.0M
2021-01-07 189.13 190.12 188.07 188.59 0.0M
2021-01-06 186.97 192.29 186.96 189.49 0.0M
2021-01-05 183.70 185.16 183.25 184.81 0.0M
2021-01-04 185.09 188.24 183.74 184.13 0.0M