S&PBmv Ipc Riesgo Ponderado

MXCR0
🏛️ メキシコ →
627.33
最終更新: 2025-10-08
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
08:30 543.54 544.91 543.54 544.78 1,190.8K
08:31 544.94 545.47 544.94 545.17 56.2K
08:32 545.14 545.66 545.14 545.66 185.4K
08:33 545.89 545.89 545.00 545.02 163.3K
08:34 545.02 545.02 544.45 544.45 113.7K
08:35 544.09 544.31 544.09 544.28 75.5K
08:36 543.41 544.00 543.32 544.00 286.8K
08:37 544.17 544.57 544.17 544.56 93.0K
08:38 544.76 544.96 544.48 544.48 67.8K
08:39 544.31 544.57 544.31 544.53 299.8K
08:40 544.57 545.03 544.46 544.46 350.5K
08:41 544.63 544.96 544.63 544.96 1,052.8K
08:42 545.11 545.13 545.07 545.13 119.9K
08:43 544.96 545.05 544.96 545.03 332.0K
08:44 545.05 545.26 545.05 545.26 93.8K
08:45 545.41 545.41 544.97 544.97 204.3K
08:46 544.88 545.02 544.88 544.91 107.4K
08:47 544.87 544.87 544.60 544.62 254.9K
08:48 544.56 544.63 544.56 544.63 139.1K
08:49 544.70 544.70 544.62 544.62 88.7K
08:50 544.58 544.58 544.41 544.50 117.5K
08:51 544.12 544.12 543.36 543.44 157.1K
08:52 543.41 543.66 543.41 543.57 293.5K
08:53 543.56 543.56 543.51 543.51 69.4K
08:54 543.35 543.73 543.35 543.73 137.5K
08:55 543.57 543.92 543.57 543.83 114.9K
08:56 543.87 544.02 543.87 543.96 83.7K
08:57 544.04 544.61 544.04 544.61 165.2K
08:58 544.48 544.55 544.48 544.49 209.4K
08:59 544.55 544.63 544.34 544.63 140.7K
09:00 544.66 544.75 544.61 544.75 397.5K
09:01 544.71 544.97 544.71 544.97 167.3K
09:02 545.08 545.08 545.00 545.00 1,069.9K
09:03 545.11 545.23 545.11 545.21 99.4K
09:04 545.29 545.35 545.27 545.31 88.9K
09:05 545.42 545.42 544.91 544.91 313.9K
09:06 544.85 545.12 544.85 545.10 244.2K
09:07 545.23 545.33 545.22 545.33 423.9K
09:08 545.43 545.59 545.41 545.59 168.6K
09:09 545.72 545.79 545.72 545.76 100.3K
09:10 545.76 545.85 545.76 545.78 118.5K
09:11 545.66 545.66 545.56 545.56 157.6K
09:12 545.58 545.70 545.58 545.70 216.0K
09:13 545.70 545.93 545.70 545.93 220.0K
09:14 545.93 545.98 545.93 545.94 456.1K
09:15 545.91 546.14 545.91 546.06 137.8K
09:16 546.04 546.12 546.04 546.08 98.3K
09:17 546.24 546.33 546.24 546.28 190.6K
09:18 546.30 546.51 546.30 546.51 112.5K
09:19 546.48 546.48 546.31 546.35 163.4K
09:20 546.64 546.66 546.59 546.66 148.0K
09:21 546.66 546.77 546.66 546.77 171.9K
09:22 546.79 546.82 546.75 546.82 159.5K
09:23 546.80 546.80 546.79 546.79 340.5K
09:24 546.84 547.03 546.84 546.95 140.3K
09:25 546.92 547.01 546.85 546.85 2,128.5K
09:26 546.82 546.82 546.70 546.71 133.7K
09:27 546.66 546.66 546.53 546.54 130.7K
09:28 546.61 546.61 546.37 546.37 520.0K
09:29 546.23 546.23 546.09 546.09 586.1K
09:30 546.06 546.07 546.04 546.07 124.5K
09:31 546.15 546.27 546.13 546.27 211.7K
09:32 546.31 546.40 546.29 546.40 214.7K
09:33 546.39 546.62 546.39 546.59 152.8K
09:34 546.61 546.68 546.60 546.68 289.8K
09:35 546.59 546.65 546.59 546.61 214.6K
09:36 546.53 546.53 546.45 546.45 437.9K
09:37 546.43 546.43 546.21 546.30 126.9K
09:38 546.29 546.58 546.29 546.58 405.7K
09:39 546.56 546.61 546.48 546.48 170.1K
09:40 546.49 546.57 546.42 546.42 125.0K
09:41 546.25 546.25 546.06 546.06 506.0K
09:42 546.08 546.21 546.08 546.21 186.5K
09:43 546.21 546.27 546.19 546.19 138.5K
09:44 546.29 546.33 546.24 546.24 120.6K
09:45 546.24 546.38 546.23 546.23 95.9K
09:46 546.32 546.36 546.28 546.36 153.8K
09:47 546.47 546.57 546.47 546.57 242.5K
09:48 546.45 546.51 546.45 546.51 148.3K
09:49 546.55 546.56 546.44 546.44 167.1K
09:50 546.37 546.47 546.37 546.47 552.7K
09:51 546.51 546.65 546.51 546.65 273.9K
09:52 546.64 546.80 546.64 546.80 341.6K
09:53 546.98 547.08 546.98 547.07 280.3K
09:54 547.10 547.12 547.04 547.04 386.8K
09:55 546.99 547.12 546.99 547.08 330.9K
09:56 546.98 546.99 546.97 546.97 112.5K
09:57 546.91 546.97 546.91 546.94 163.4K
09:58 546.82 546.82 546.74 546.80 173.6K
09:59 546.77 546.77 546.62 546.62 158.6K
10:00 546.62 546.71 546.62 546.69 179.5K
10:01 546.67 546.70 546.60 546.60 170.7K
10:02 546.65 546.65 546.61 546.63 203.5K
10:03 546.64 546.64 546.54 546.60 176.4K
10:04 546.48 546.49 546.32 546.32 75.9K
10:05 546.34 546.34 546.25 546.25 150.0K
10:06 546.36 546.64 546.36 546.64 387.6K
10:07 546.65 546.73 546.65 546.68 177.5K
10:08 546.71 546.71 546.63 546.63 90.7K
10:09 546.59 546.76 546.59 546.76 155.9K
10:10 546.77 546.82 546.74 546.82 168.8K
10:11 546.80 546.85 546.79 546.85 119.3K
10:12 546.85 547.02 546.85 547.02 247.5K
10:13 547.04 547.22 547.04 547.22 163.6K
10:14 547.14 547.22 547.14 547.17 128.7K
10:15 547.16 547.20 547.16 547.20 831.8K
10:16 547.21 547.25 547.21 547.25 219.4K
10:17 547.24 547.26 547.13 547.13 98.8K
10:18 547.17 547.17 547.08 547.08 350.6K
10:19 547.21 547.26 547.19 547.21 329.4K
10:20 547.21 547.34 547.17 547.17 196.7K
10:21 547.18 547.20 547.18 547.20 139.7K
10:22 547.17 547.35 547.17 547.35 307.5K
10:23 547.24 547.54 547.24 547.54 534.5K
10:24 547.48 547.48 547.42 547.44 143.7K
10:25 547.44 547.47 547.44 547.47 716.4K
10:26 547.49 547.64 547.49 547.52 192.1K
10:27 547.50 547.50 547.40 547.50 254.4K
10:28 547.43 547.43 547.33 547.34 147.2K
10:29 547.27 547.27 547.08 547.08 484.0K
10:30 547.00 547.57 546.96 547.57 282.3K
10:31 547.59 547.63 547.54 547.57 129.5K
10:32 547.52 547.52 547.42 547.45 114.0K
10:33 547.52 547.52 547.28 547.28 259.5K
10:34 547.20 547.26 547.20 547.24 245.5K
10:35 547.66 547.78 547.66 547.74 383.8K
10:36 547.80 547.80 547.69 547.72 179.5K
10:37 547.64 547.69 547.62 547.62 109.7K
10:38 547.63 547.63 547.55 547.55 127.1K
10:39 547.56 547.65 547.56 547.65 439.3K
10:40 547.66 547.67 547.61 547.64 392.9K
10:41 547.60 547.62 547.56 547.56 148.6K
10:42 547.67 547.71 547.65 547.69 611.2K
10:43 547.65 547.66 547.62 547.64 112.0K
10:44 547.58 547.59 547.48 547.48 147.6K
10:45 547.46 547.46 547.36 547.36 146.1K
10:46 547.36 547.44 547.35 547.44 166.0K
10:47 547.43 547.54 547.43 547.54 168.5K
10:48 547.55 547.58 547.52 547.58 186.8K
10:49 547.57 547.57 547.47 547.47 1,322.3K
10:50 547.57 547.74 547.57 547.74 147.7K
10:51 547.71 547.71 547.64 547.64 180.0K
10:52 547.53 547.56 547.48 547.55 158.8K
10:53 547.49 547.55 547.49 547.50 180.5K
10:54 547.55 547.55 547.47 547.47 259.9K
10:55 547.44 547.51 547.44 547.48 106.0K
10:56 547.48 547.59 547.48 547.59 1,489.8K
10:57 547.66 547.87 547.66 547.75 135.3K
10:58 547.85 547.89 547.85 547.88 518.4K
10:59 547.79 547.82 547.76 547.76 172.8K
11:00 547.80 547.80 547.57 547.57 166.7K
11:01 547.60 547.62 547.57 547.62 158.4K
11:02 547.60 547.61 547.54 547.54 135.0K
11:03 547.58 547.62 547.54 547.54 126.0K
11:04 547.52 547.72 547.52 547.72 132.7K
11:05 547.74 547.76 547.69 547.69 270.6K
11:06 547.64 547.65 547.61 547.63 145.0K
11:07 547.61 547.67 547.61 547.64 196.7K
11:08 547.68 547.68 547.61 547.61 155.4K
11:09 547.66 547.66 547.56 547.59 225.9K
11:10 547.56 547.65 547.51 547.51 145.3K
11:11 547.47 547.47 547.26 547.26 132.6K
11:12 547.28 547.28 547.18 547.20 256.6K
11:13 547.17 547.17 547.10 547.17 160.3K
11:14 547.15 547.21 547.15 547.15 200.8K
11:15 547.15 547.26 547.15 547.23 267.7K
11:16 547.32 547.35 547.30 547.35 99.9K
11:17 547.39 547.48 547.39 547.48 172.6K
11:18 547.51 547.51 547.49 547.49 157.0K
11:19 547.53 547.53 547.42 547.42 139.2K
11:20 547.54 547.54 547.47 547.47 570.2K
11:21 547.45 547.68 547.45 547.46 3,660.1K
11:22 547.59 547.64 547.59 547.59 368.1K
11:23 547.55 547.58 547.55 547.55 216.2K
11:24 547.49 547.59 547.49 547.59 151.0K
11:25 547.66 547.66 547.58 547.60 376.5K
11:26 547.56 547.56 547.36 547.36 115.6K
11:27 547.32 547.32 547.21 547.23 797.4K
11:28 547.32 547.43 547.28 547.43 151.4K
11:29 547.46 547.47 547.44 547.44 138.6K
11:30 547.46 547.51 547.46 547.51 78.9K
11:31 547.56 547.59 547.56 547.59 146.9K
11:32 547.60 547.60 547.44 547.44 289.3K
11:33 547.34 547.36 547.31 547.31 94.4K
11:34 547.33 547.33 547.26 547.26 491.6K
11:35 547.39 547.39 547.23 547.26 248.6K
11:36 547.30 547.34 547.28 547.34 117.7K
11:37 547.28 547.28 547.16 547.16 163.9K
11:38 547.14 547.25 547.09 547.25 275.5K
11:39 547.22 547.37 547.22 547.37 325.3K
11:40 547.32 547.33 547.25 547.25 286.6K
11:41 547.18 547.19 547.13 547.19 385.7K
11:42 547.08 547.48 547.08 547.45 320.3K
11:43 547.40 547.51 547.40 547.51 93.4K
11:44 547.49 547.57 547.47 547.57 470.0K
11:45 547.61 547.61 547.44 547.45 792.3K
11:46 547.42 547.45 547.37 547.37 293.9K
11:47 547.39 547.39 547.24 547.24 399.5K
11:48 547.26 547.29 547.26 547.27 270.7K
11:49 547.32 547.32 547.25 547.25 327.9K
11:50 547.30 547.38 547.30 547.38 281.5K
11:51 547.31 547.33 547.28 547.28 243.1K
11:52 547.27 547.27 547.26 547.26 346.8K
11:53 547.29 547.29 547.19 547.19 615.9K
11:54 547.21 547.21 547.18 547.19 286.3K
11:55 547.13 547.13 547.06 547.06 428.0K
11:56 547.26 547.44 547.26 547.34 450.1K
11:57 547.31 547.32 547.22 547.22 309.6K
11:58 547.18 547.23 547.14 547.14 553.2K
11:59 547.21 547.35 547.21 547.35 351.7K
12:00 547.34 547.38 547.34 547.35 186.7K
12:01 547.33 547.33 547.26 547.28 322.1K
12:02 547.20 547.20 547.04 547.04 737.7K
12:03 547.01 547.11 546.98 547.11 1,171.4K
12:04 547.11 547.11 547.05 547.05 296.8K
12:05 547.07 547.20 547.07 547.20 128.8K
12:06 547.22 547.22 547.10 547.10 272.4K
12:07 547.07 547.07 546.86 546.96 657.0K
12:08 546.88 546.91 546.82 546.82 237.7K
12:09 546.64 546.77 546.64 546.77 174.7K
12:10 546.71 546.81 546.71 546.80 150.5K
12:11 546.77 546.77 546.75 546.75 199.3K
12:12 546.82 546.82 546.67 546.67 290.3K
12:13 546.60 546.60 546.45 546.45 81.3K
12:14 546.34 546.34 546.27 546.27 209.7K
12:15 546.14 546.14 545.92 545.92 671.8K
12:16 545.93 545.93 545.86 545.89 155.6K
12:17 545.92 545.95 545.83 545.83 209.7K
12:18 545.84 545.84 545.66 545.66 325.7K
12:19 545.62 545.74 545.62 545.74 318.2K
12:20 545.72 545.73 545.72 545.72 165.4K
12:21 545.72 545.81 545.64 545.81 318.2K
12:22 545.94 546.02 545.91 546.02 318.5K
12:23 545.95 545.99 545.95 545.96 271.2K
12:24 545.92 545.95 545.85 545.95 373.2K
12:25 545.98 546.07 545.97 545.97 362.4K
12:26 546.05 546.05 545.92 545.92 419.6K
12:27 545.90 545.91 545.88 545.91 302.9K
12:28 545.92 546.03 545.92 546.03 298.3K
12:29 546.00 546.00 545.97 545.97 652.2K
12:30 545.97 545.99 545.97 545.99 278.3K
12:31 545.97 546.03 545.93 546.03 301.8K
12:32 546.00 546.00 545.83 545.83 543.7K
12:33 545.85 545.85 545.81 545.81 472.5K
12:34 545.86 545.86 545.76 545.84 273.2K
12:35 545.95 545.95 545.80 545.80 304.9K
12:36 545.81 545.81 545.72 545.72 196.3K
12:37 545.74 545.74 545.71 545.71 271.0K
12:38 545.66 545.66 545.61 545.66 446.3K
12:39 545.59 545.59 545.46 545.46 228.0K
12:40 545.43 545.50 545.37 545.37 498.2K
12:41 545.37 545.45 545.37 545.45 272.0K
12:42 545.50 545.53 545.44 545.44 447.7K
12:43 545.42 545.48 545.42 545.47 194.0K
12:44 545.40 545.41 545.31 545.31 277.7K
12:45 545.33 545.38 545.33 545.38 295.8K
12:46 545.35 545.37 545.32 545.37 230.7K
12:47 545.41 545.41 545.31 545.38 267.4K
12:48 545.40 545.58 545.40 545.58 230.5K
12:49 545.52 545.62 545.52 545.57 301.8K
12:50 545.54 545.73 545.54 545.67 578.5K
12:51 545.68 545.68 545.60 545.60 122.9K
12:52 545.53 545.56 545.52 545.53 147.6K
12:53 545.52 545.52 545.46 545.46 100.1K
12:54 545.46 545.51 545.46 545.50 159.9K
12:55 545.46 545.49 545.43 545.46 489.7K
12:56 545.49 545.49 545.45 545.49 235.7K
12:57 545.57 545.58 545.55 545.58 323.2K
12:58 545.56 545.56 545.37 545.37 329.6K
12:59 545.40 545.40 545.32 545.32 217.8K
13:00 545.31 545.43 545.31 545.43 238.6K
13:01 545.41 545.44 545.41 545.41 118.4K
13:02 545.46 545.51 545.46 545.51 168.3K
13:03 545.50 545.50 545.43 545.43 133.2K
13:04 545.49 545.49 545.34 545.34 142.7K
13:05 545.36 545.70 545.36 545.70 228.3K
13:06 545.69 545.69 545.60 545.60 160.6K
13:07 545.67 545.71 545.64 545.64 169.8K
13:08 545.54 545.54 545.47 545.48 156.0K
13:09 545.47 545.49 545.38 545.38 178.5K
13:10 545.35 545.37 545.34 545.34 206.5K
13:11 545.39 545.47 545.39 545.47 168.3K
13:12 545.48 545.51 545.46 545.46 154.2K
13:13 545.44 545.52 545.43 545.46 159.6K
13:14 545.47 545.47 545.39 545.42 1,178.0K
13:15 545.35 545.35 545.29 545.34 239.3K
13:16 545.34 545.44 545.34 545.44 345.1K
13:17 545.44 545.56 545.41 545.41 4,294,290.9K
13:18 545.48 545.50 545.42 545.49 284.7K
13:19 545.42 545.59 545.42 545.59 301.9K
13:20 545.57 545.57 545.50 545.55 244.2K
13:21 545.63 545.76 545.63 545.76 822.4K
13:22 545.78 545.78 545.70 545.72 235.1K
13:23 545.70 545.70 545.63 545.63 139.0K
13:24 545.63 545.63 545.54 545.54 311.0K
13:25 545.54 545.60 545.54 545.60 186.7K
13:26 545.65 545.65 545.58 545.58 325.3K
13:27 545.55 545.55 545.50 545.52 178.3K
13:28 545.52 545.55 545.46 545.46 297.9K
13:29 545.54 545.54 545.49 545.49 459.4K
13:30 545.54 545.54 545.37 545.37 163.1K
13:31 545.38 545.42 545.36 545.38 231.7K
13:32 545.43 545.44 545.41 545.44 177.0K
13:33 545.37 545.44 545.37 545.43 267.8K
13:34 545.32 545.43 545.32 545.38 371.2K
13:35 545.47 545.53 545.47 545.53 249.4K
13:36 545.49 545.49 545.34 545.44 225.5K
13:37 545.45 545.58 545.45 545.58 295.7K
13:38 545.64 545.65 545.60 545.65 216.8K
13:39 545.65 545.80 545.65 545.80 297.4K
13:40 545.80 545.80 545.73 545.73 408.6K
13:41 545.70 545.81 545.70 545.79 222.8K
13:42 545.83 545.83 545.81 545.81 218.2K
13:43 545.79 545.85 545.76 545.85 192.7K
13:44 545.92 545.96 545.89 545.89 350.7K
13:45 546.01 546.01 545.82 545.82 613.3K
13:46 545.88 545.88 545.84 545.88 246.1K
13:47 545.79 545.79 545.72 545.77 279.7K
13:48 545.77 545.77 545.73 545.76 213.9K
13:49 545.80 545.80 545.73 545.75 322.5K
13:50 545.81 545.81 545.72 545.72 263.1K
13:51 545.77 545.79 545.70 545.72 295.4K
13:52 545.83 545.83 545.77 545.77 272.0K
13:53 545.80 545.91 545.80 545.85 191.4K
13:54 545.95 546.03 545.93 545.93 221.2K
13:55 545.98 545.98 545.78 545.78 220.6K
13:56 545.77 545.78 545.72 545.72 340.2K
13:57 545.75 545.77 545.42 545.52 332.0K
13:58 545.59 545.62 545.56 545.62 197.6K
13:59 545.64 545.75 545.64 545.75 221.4K
14:00 545.71 545.86 545.71 545.86 278.8K
14:01 545.80 545.80 545.73 545.77 176.0K
14:02 545.75 545.79 545.75 545.75 221.5K
14:03 545.74 545.79 545.70 545.79 289.0K
14:04 545.75 545.75 545.63 545.66 355.4K
14:05 545.62 545.76 545.62 545.76 258.6K
14:06 545.73 545.73 545.68 545.68 221.1K
14:07 545.76 545.95 545.76 545.95 268.9K
14:08 545.93 545.94 545.86 545.91 215.0K
14:09 545.83 545.87 545.83 545.86 221.2K
14:10 545.85 545.95 545.85 545.95 302.5K
14:11 545.95 545.98 545.90 545.95 199.8K
14:12 545.98 545.98 545.84 545.92 298.0K
14:13 545.86 545.90 545.86 545.89 321.8K
14:14 545.91 545.97 545.91 545.97 154.8K
14:15 545.97 545.97 545.97 545.97 0.0K
14:16 545.97 546.18 545.97 546.18 197.4K
14:17 546.27 546.27 546.09 546.09 248.8K
14:18 546.17 546.30 546.10 546.30 374.5K
14:19 546.32 546.39 546.32 546.38 264.6K
14:20 546.38 546.43 546.31 546.43 382.3K
14:21 546.46 546.55 546.46 546.55 296.0K
14:22 546.60 546.63 546.57 546.57 357.3K
14:23 546.55 546.68 546.55 546.68 497.0K
14:24 546.62 546.68 546.55 546.55 331.1K
14:25 546.65 546.73 546.65 546.73 301.2K
14:26 546.76 546.77 546.64 546.64 288.4K
14:27 546.69 546.81 546.69 546.81 397.8K
14:28 546.89 546.90 546.84 546.87 336.7K
14:29 546.91 547.00 546.91 546.95 449.1K
14:30 546.98 547.02 546.92 547.02 702.7K
14:31 547.01 547.22 547.01 547.22 412.8K
14:32 547.12 547.20 547.12 547.17 741.0K
14:33 547.17 547.30 547.17 547.30 922.9K
14:34 547.17 547.28 547.17 547.25 416.5K
14:35 547.30 547.30 547.25 547.27 341.6K
14:36 547.32 547.37 547.29 547.29 436.0K
14:37 547.19 547.19 547.11 547.11 324.8K
14:38 547.02 547.10 546.96 547.02 488.1K
14:39 547.01 547.13 547.01 547.13 484.4K
14:40 547.12 547.12 546.88 546.94 2,465.9K
14:41 546.88 546.95 546.77 546.77 2,057.3K
14:42 546.94 546.94 546.68 546.68 2,515.8K
14:43 546.67 546.70 546.59 546.70 1,994.7K
14:44 546.59 546.74 546.58 546.74 2,140.0K
14:45 546.74 546.74 546.53 546.60 5,230.0K
14:46 546.58 546.65 546.58 546.61 2,219.5K
14:47 546.61 546.64 546.51 546.64 2,106.4K
14:48 546.66 546.66 546.55 546.63 2,203.3K
14:49 546.67 546.67 546.64 546.64 1,987.0K
14:50 546.54 546.70 546.53 546.70 3,097.4K
14:51 546.69 546.72 546.64 546.72 2,142.8K
14:52 546.78 546.83 546.75 546.75 2,811.5K
14:53 546.78 546.78 546.74 546.74 2,507.4K
14:54 546.91 546.91 546.87 546.90 3,046.3K
14:55 546.90 546.95 546.83 546.83 2,714.8K
14:56 546.93 546.93 546.82 546.85 2,391.2K
14:57 546.95 546.95 546.93 546.93 3,227.3K
14:58 546.79 547.00 546.79 546.90 2,641.7K
14:59 546.85 547.01 546.50 547.01 4,701.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし