S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ メキシコ →
555.79
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
2022-12-30 422.24 422.88 414.57 415.14 117.2M
2022-12-29 422.52 427.62 421.85 422.09 63.1M
2022-12-28 428.52 428.89 421.86 422.26 71.8M
2022-12-27 428.50 431.75 427.21 428.48 53.0M
2022-12-26 428.81 431.28 427.75 428.24 10.3M
2022-12-23 422.30 430.04 421.72 428.49 73.0M
2022-12-22 426.72 426.72 419.59 422.56 77.5M
2022-12-21 424.24 427.93 422.70 426.63 95.2M
2022-12-20 423.63 426.01 423.13 423.71 99.0M
2022-12-19 423.08 426.72 421.72 423.58 95.8M
2022-12-16 420.97 422.76 418.01 422.27 350.2M
2022-12-15 426.24 426.36 420.14 420.62 270.7M
2022-12-14 431.07 431.23 424.54 426.51 165.8M
2022-12-13 429.77 436.54 429.77 430.91 280.0M
2022-12-09 433.16 433.44 427.94 428.33 118.8M
2022-12-08 429.30 434.68 429.30 432.87 120.7M
2022-12-07 430.38 434.77 428.91 429.33 135.5M
2022-12-06 426.97 433.50 426.39 430.25 145.7M
2022-12-05 431.41 431.41 425.69 426.63 100.7M
2022-12-02 430.63 433.94 429.14 431.47 148.6M
2022-12-01 428.27 433.24 426.97 431.15 175.4M
2022-11-30 419.72 428.77 416.76 428.24 578.7M
2022-11-29 426.66 427.89 418.91 419.67 156.6M
2022-11-28 428.51 432.70 425.84 426.29 128.9M
2022-11-25 433.42 433.42 428.11 428.74 71.1M
2022-11-24 432.50 434.91 431.66 432.80 28.1M
2022-11-23 428.98 433.98 428.98 432.50 156.9M
2022-11-22 431.76 434.01 427.88 428.84 216.9M
2022-11-18 429.77 434.08 429.64 431.31 108.2M
2022-11-17 429.34 429.55 425.56 428.86 140.3M
2022-11-16 428.06 431.86 427.65 430.00 168.5M
2022-11-15 432.02 436.46 427.30 428.80 138.6M
2022-11-14 430.34 431.55 427.42 429.95 176.1M
2022-11-11 421.27 431.03 421.27 430.38 186.2M
2022-11-10 417.32 424.23 417.32 421.23 168.2M
2022-11-09 414.81 417.75 413.40 414.74 176.9M
2022-11-08 414.39 417.00 412.19 415.09 192.0M
2022-11-07 414.15 417.03 412.56 414.41 170.1M
2022-11-04 410.26 415.18 410.24 414.14 142.7M
2022-11-03 410.40 410.40 403.59 408.53 248.1M
2022-11-01 404.88 411.57 404.71 411.33 181.0M
2022-10-31 398.48 404.92 396.99 404.53 182.9M
2022-10-28 396.54 399.40 395.07 397.92 124.3M
2022-10-27 398.89 400.43 395.83 396.48 224.5M
2022-10-26 394.08 399.37 393.81 398.95 307.1M
2022-10-25 387.76 394.82 387.05 394.32 253.6M
2022-10-24 383.03 389.58 382.87 387.74 182.0M
2022-10-21 379.29 383.42 379.11 382.99 181.2M
2022-10-20 379.35 381.70 377.33 379.12 293.2M
2022-10-19 379.69 380.76 376.89 379.13 173.8M
2022-10-18 378.89 381.70 377.48 379.86 210.4M
2022-10-17 372.22 379.93 372.22 377.63 176.0M
2022-10-14 373.42 375.06 370.86 371.37 152.4M
2022-10-13 371.54 375.22 367.50 372.86 197.2M
2022-10-12 372.26 374.85 370.90 372.73 176.5M
2022-10-11 370.68 375.27 367.64 372.29 173.3M
2022-10-10 372.63 374.83 370.30 370.74 97.0M
2022-10-07 376.32 376.32 371.96 372.86 145.7M
2022-10-06 373.69 380.17 373.40 377.19 178.0M
2022-10-05 374.49 374.49 371.28 373.66 146.8M
2022-10-04 370.86 375.99 370.62 375.04 165.0M
2022-10-03 365.39 369.94 365.39 369.08 180.9M
2022-09-30 366.74 368.90 364.41 364.88 187.1M
2022-09-29 368.24 371.12 364.72 367.04 154.8M
2022-09-28 365.19 371.25 364.60 368.63 197.5M
2022-09-27 364.78 367.20 364.57 365.12 130.3M
2022-09-26 370.65 371.74 363.58 364.23 123.1M
2022-09-23 376.50 376.50 367.92 370.63 150.7M
2022-09-22 383.33 383.33 376.43 377.22 139.0M
2022-09-21 384.91 386.85 383.11 383.70 198.3M
2022-09-20 385.42 385.51 383.29 384.80 220.1M
2022-09-19 383.45 385.31 380.41 384.76 201.3M
2022-09-15 384.03 385.80 381.66 384.06 784.1M
2022-09-14 385.30 386.59 383.84 384.10 168.0M
2022-09-13 389.86 389.86 384.54 385.01 180.1M
2022-09-12 383.87 390.93 383.78 390.65 117.7M
2022-09-09 378.26 383.41 378.26 383.21 97.8M
2022-09-08 376.68 378.67 373.85 377.63 127.7M
2022-09-07 375.95 377.13 371.38 376.32 153.9M
2022-09-06 377.86 378.72 374.33 376.21 133.7M
2022-09-05 377.08 377.94 375.72 377.56 19.2M
2022-09-02 376.60 378.72 374.86 376.84 135.2M
2022-09-01 372.18 375.63 368.88 373.73 177.0M
2022-08-31 379.95 380.84 372.03 372.50 508.0M
2022-08-30 383.52 383.95 377.84 379.89 122.0M
2022-08-29 390.28 390.28 382.80 383.42 137.7M
2022-08-26 394.06 394.25 388.94 390.98 87.4M
2022-08-25 391.38 394.63 390.26 393.71 109.3M
2022-08-24 392.61 394.61 390.28 390.72 109.5M
2022-08-23 392.62 394.14 390.64 392.84 135.1M
2022-08-22 396.14 396.14 391.20 392.41 123.1M
2022-08-19 398.96 398.96 396.26 396.61 92.4M
2022-08-18 399.56 399.99 395.85 399.28 104.6M
2022-08-17 400.65 400.65 397.03 399.36 128.9M
2022-08-16 398.48 400.88 398.35 400.65 156.3M
2022-08-15 399.40 400.78 398.31 398.57 92.2M
2022-08-12 397.07 399.80 396.35 399.62 119.2M
2022-08-11 392.87 397.29 392.83 396.69 203.9M
2022-08-10 391.96 397.81 390.26 392.61 182.3M
2022-08-09 391.88 392.30 390.31 391.52 141.7M
2022-08-08 391.16 394.75 390.77 393.21 162.8M
2022-08-05 391.33 393.27 387.54 390.89 137.3M
2022-08-04 393.38 401.04 390.10 393.02 183.0M
2022-08-03 393.23 395.25 391.36 393.42 177.2M
2022-08-02 395.89 396.92 390.89 392.94 170.8M
2022-08-01 398.95 402.41 395.29 395.84 140.6M
2022-07-29 398.96 400.18 397.47 399.15 231.0M
2022-07-28 391.59 399.62 391.39 399.27 155.7M
2022-07-27 389.26 392.47 385.98 391.64 171.6M
2022-07-26 390.66 392.78 386.27 388.17 146.3M
2022-07-25 389.54 392.60 388.63 390.55 97.2M
2022-07-22 389.57 390.33 388.06 389.76 110.1M
2022-07-21 390.03 390.03 385.24 389.38 118.3M
2022-07-20 390.55 391.30 387.97 389.37 109.2M
2022-07-19 389.04 393.38 387.45 390.78 123.1M
2022-07-18 387.12 391.47 387.07 388.28 84.3M
2022-07-15 384.18 387.40 383.48 386.97 83.2M
2022-07-14 386.50 386.73 381.03 383.83 149.2M
2022-07-13 386.77 388.12 383.96 386.84 196.3M
2022-07-12 388.14 390.45 387.75 388.17 159.9M
2022-07-11 389.95 389.95 386.67 388.33 88.2M
2022-07-08 388.08 390.43 385.14 390.06 120.7M
2022-07-07 390.40 392.31 388.20 388.83 200.4M
2022-07-06 387.74 390.23 386.26 389.80 139.5M
2022-07-05 390.05 390.05 383.76 386.85 140.8M
2022-07-04 387.04 392.92 386.50 390.02 39.3M
2022-07-01 386.56 390.27 383.27 387.02 94.9M
2022-06-30 390.23 390.49 385.47 386.53 228.8M
2022-06-29 393.58 393.88 389.98 391.12 170.6M
2022-06-28 396.14 399.05 392.97 393.52 182.0M
2022-06-27 391.47 396.62 390.94 395.87 124.2M
2022-06-24 384.66 392.86 384.21 391.20 175.5M
2022-06-23 388.10 388.74 383.89 384.57 157.7M
2022-06-22 389.74 390.91 386.24 387.90 146.7M
2022-06-21 389.24 392.52 389.11 390.84 131.3M
2022-06-20 389.31 390.57 388.83 389.23 40.5M
2022-06-17 388.16 391.41 387.06 389.28 732.2M
2022-06-16 395.73 395.73 385.48 387.16 212.0M
2022-06-15 396.25 398.73 395.22 396.52 175.2M
2022-06-14 396.14 398.46 394.37 394.79 191.9M
2022-06-13 399.33 399.33 392.98 395.07 251.4M
2022-06-10 406.53 406.53 399.19 399.73 137.5M
2022-06-09 410.86 411.60 406.90 407.31 154.6M
2022-06-08 409.91 411.91 408.76 410.98 165.1M
2022-06-07 408.33 410.92 405.79 410.51 138.4M
2022-06-06 412.71 415.50 409.20 409.81 116.1M
2022-06-03 412.10 413.37 410.63 412.63 154.6M
2022-06-02 418.29 418.29 410.05 412.40 193.4M
2022-06-01 421.24 421.36 417.29 418.38 173.9M
2022-05-31 422.56 422.56 416.63 421.19 1,347.1M
2022-05-30 422.44 424.77 420.67 422.67 83.1M
2022-05-27 419.45 423.12 418.77 422.21 172.8M
2022-05-26 419.96 420.71 417.97 418.96 183.9M
2022-05-25 416.77 419.91 416.27 417.95 281.2M
2022-05-24 416.63 417.89 414.78 417.00 241.7M
2022-05-23 417.48 421.48 417.04 417.93 139.7M
2022-05-20 415.86 418.87 415.37 417.15 202.8M
2022-05-19 407.01 416.65 406.05 414.05 238.8M
2022-05-18 415.71 415.71 407.46 407.92 304.8M
2022-05-17 412.03 417.31 411.63 416.25 204.6M
2022-05-16 404.21 412.01 403.90 410.68 177.7M
2022-05-13 402.84 405.15 401.75 404.11 212.9M
2022-05-12 401.02 405.62 398.34 402.25 249.6M
2022-05-11 401.07 403.37 400.21 401.52 234.8M
2022-05-10 401.78 404.85 400.90 401.24 257.0M
2022-05-09 404.40 404.40 400.37 401.53 161.5M
2022-05-06 410.11 410.97 404.18 404.93 163.4M
2022-05-05 413.59 413.59 408.45 410.02 202.5M
2022-05-04 412.61 415.50 408.87 414.39 149.8M
2022-05-03 418.72 418.72 411.99 412.75 161.1M
2022-05-02 417.44 418.91 414.78 418.52 128.4M
2022-04-29 423.42 424.81 416.73 417.39 214.9M
2022-04-28 423.63 423.99 416.72 423.50 231.7M
2022-04-27 420.51 423.44 419.46 420.81 160.2M
2022-04-26 421.48 422.35 418.55 420.07 185.4M
2022-04-25 424.07 424.07 420.91 421.53 183.4M
2022-04-22 426.05 427.54 422.57 424.14 143.3M
2022-04-21 432.08 432.84 424.73 425.91 154.7M
2022-04-20 435.55 435.91 429.96 430.57 185.7M
2022-04-19 430.64 435.62 430.37 435.18 154.4M
2022-04-18 429.85 432.86 429.08 430.48 101.3M
2022-04-13 427.24 430.46 425.84 429.85 102.4M
2022-04-12 430.98 432.72 425.27 426.17 186.1M
2022-04-11 431.74 432.33 429.08 430.13 115.5M
2022-04-08 434.97 434.97 430.99 431.72 117.2M
2022-04-07 436.47 436.91 432.95 433.57 241.7M
2022-04-06 438.48 438.48 435.08 436.23 188.7M
2022-04-05 443.10 443.10 437.28 438.27 179.4M
2022-04-04 444.11 446.47 442.32 443.16 102.8M
2022-04-01 441.14 445.03 440.08 444.11 184.4M
2022-03-31 436.02 441.64 436.02 441.18 226.3M
2022-03-30 439.36 440.40 435.13 436.07 214.9M
2022-03-29 434.08 440.39 433.65 439.64 244.3M
2022-03-28 431.39 434.98 431.39 434.31 122.1M
2022-03-25 433.31 433.36 428.54 431.39 145.2M
2022-03-24 429.23 433.93 427.70 433.31 163.3M
2022-03-23 434.86 434.86 427.72 429.06 155.7M
2022-03-22 430.10 435.98 428.75 435.08 245.0M
2022-03-18 425.97 431.67 423.13 430.09 770.9M
2022-03-17 422.59 426.39 421.04 426.11 186.8M
2022-03-16 417.62 425.08 417.62 422.08 239.4M
2022-03-15 416.05 419.54 414.24 417.22 324.4M
2022-03-14 418.86 418.86 413.23 416.20 242.4M
2022-03-11 420.94 422.43 417.53 418.27 152.6M
2022-03-10 422.66 422.96 419.16 420.25 189.3M
2022-03-09 417.76 423.93 417.76 423.36 221.9M
2022-03-08 414.37 418.88 410.28 417.67 266.7M
2022-03-07 423.57 423.57 411.38 413.67 239.3M
2022-03-04 425.20 425.33 419.52 423.66 226.4M
2022-03-03 427.68 430.80 425.08 425.84 216.9M
2022-03-02 423.64 428.94 423.21 427.83 198.2M
2022-03-01 424.93 427.07 420.85 423.02 182.5M
2022-02-28 422.20 426.07 419.70 425.23 951.2M
2022-02-25 414.94 422.99 414.93 422.59 201.5M
2022-02-24 413.49 415.49 407.51 414.68 240.7M
2022-02-23 426.58 426.58 416.60 417.74 259.4M
2022-02-22 423.00 426.67 420.93 426.28 186.7M
2022-02-21 423.97 424.75 420.35 422.26 39.4M
2022-02-18 424.89 426.46 422.67 423.97 127.0M
2022-02-17 427.07 428.40 424.25 424.85 147.1M
2022-02-16 424.52 429.35 423.76 427.34 172.0M
2022-02-15 419.58 426.29 419.45 424.49 189.1M
2022-02-14 424.58 424.58 416.39 418.88 218.8M
2022-02-11 422.73 428.33 422.61 424.56 188.4M
2022-02-10 423.82 425.36 421.54 422.86 256.3M
2022-02-09 421.35 424.45 421.05 424.04 178.2M
2022-02-08 415.11 421.09 413.94 420.84 175.3M
2022-02-04 412.64 415.93 411.29 414.52 122.4M
2022-02-03 416.23 416.23 412.54 412.83 147.1M
2022-02-02 415.35 417.76 414.65 417.16 98.0M
2022-02-01 413.06 415.90 411.77 415.25 138.3M
2022-01-31 405.16 413.62 405.01 412.10 229.6M
2022-01-28 402.03 406.98 400.45 405.05 214.8M
2022-01-27 403.63 406.81 401.29 401.73 203.8M
2022-01-26 403.19 406.01 402.64 403.05 199.2M
2022-01-25 400.83 403.90 393.51 402.53 220.7M
2022-01-24 406.60 406.60 391.94 401.25 212.7M
2022-01-21 411.90 412.58 405.49 406.81 192.9M
2022-01-20 412.86 414.41 411.54 412.10 144.9M
2022-01-19 415.68 416.14 411.89 412.79 159.3M
2022-01-18 420.56 420.56 415.04 415.58 141.9M
2022-01-17 418.42 421.52 418.42 420.34 34.7M
2022-01-14 417.81 418.86 416.26 418.42 135.8M
2022-01-13 420.38 421.25 417.50 418.13 172.8M
2022-01-12 414.39 420.78 413.84 420.22 161.6M
2022-01-11 411.92 414.79 411.50 413.76 167.7M
2022-01-10 413.01 413.87 410.90 411.92 117.0M
2022-01-07 412.16 413.68 411.63 413.00 104.2M
2022-01-06 411.88 413.27 410.40 412.52 145.9M
2022-01-05 414.03 415.09 411.45 412.24 110.5M
2022-01-04 414.84 416.62 413.18 414.32 105.1M
2022-01-03 417.57 419.42 413.94 414.39 56.6M