S&PBmv Ipc Riesgo Ponderado

MXUT0
🏛️ メキシコ →
370.09
最終更新: 2025-10-03
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
08:30 270.92 270.92 270.44 270.44 0.0K
08:31 270.44 270.62 270.44 270.50 0.0K
08:32 270.58 270.59 270.52 270.59 0.0K
08:33 270.68 270.99 270.65 270.99 0.0K
08:34 270.76 270.76 270.60 270.60 0.0K
08:35 270.61 270.78 270.61 270.78 0.0K
08:36 270.76 270.76 270.52 270.53 0.0K
08:37 270.65 271.37 270.56 271.33 0.0K
08:38 271.22 271.22 270.97 270.97 0.0K
08:39 271.09 271.14 271.09 271.10 0.0K
08:40 271.56 272.16 271.50 272.16 0.0K
08:41 272.15 272.15 271.75 271.75 0.0K
08:42 271.96 272.52 271.84 272.52 0.0K
08:43 272.80 272.92 272.64 272.64 0.0K
08:44 272.52 272.55 272.11 272.11 0.0K
08:45 272.04 272.43 271.99 272.43 0.0K
08:46 272.48 272.63 272.40 272.53 0.0K
08:47 272.24 272.34 272.24 272.29 0.0K
08:48 272.50 272.50 272.21 272.21 0.0K
08:49 272.40 272.40 272.12 272.12 0.0K
08:50 272.50 272.55 272.32 272.33 0.0K
08:51 272.14 272.14 271.96 271.96 0.0K
08:52 272.07 272.07 271.73 271.73 0.0K
08:53 271.47 271.50 271.42 271.42 0.0K
08:54 271.38 271.38 271.29 271.35 0.0K
08:55 271.63 271.63 271.45 271.45 0.0K
08:56 271.66 271.66 271.51 271.56 0.0K
08:57 271.61 271.61 271.41 271.45 0.0K
08:58 271.52 271.52 271.28 271.40 0.0K
08:59 271.27 271.48 271.27 271.42 0.0K
09:00 271.33 271.49 271.01 271.49 0.0K
09:01 271.47 271.47 271.00 271.05 0.0K
09:02 270.93 271.25 270.93 271.21 0.0K
09:03 271.16 271.29 271.16 271.29 0.0K
09:04 271.18 271.18 270.99 271.03 0.0K
09:05 270.90 270.90 270.73 270.74 0.0K
09:06 270.70 270.79 270.70 270.78 0.0K
09:07 270.61 270.82 270.61 270.72 0.0K
09:08 270.73 270.87 270.73 270.87 0.0K
09:09 271.00 271.00 270.84 270.84 0.0K
09:10 270.84 270.84 270.72 270.77 0.0K
09:11 270.82 270.82 270.59 270.59 0.0K
09:12 270.64 270.64 270.57 270.57 0.0K
09:13 270.66 270.81 270.66 270.81 0.0K
09:14 270.92 270.92 270.82 270.82 0.0K
09:15 270.94 270.96 270.91 270.96 0.0K
09:16 270.84 270.97 270.84 270.89 0.0K
09:17 271.05 271.18 271.05 271.18 0.0K
09:18 271.22 271.28 271.22 271.27 0.0K
09:19 271.33 271.33 271.18 271.18 0.0K
09:20 271.16 271.20 271.12 271.12 0.0K
09:21 271.10 271.13 271.06 271.06 0.0K
09:22 270.99 271.08 270.81 270.81 0.0K
09:23 270.74 270.95 270.74 270.95 0.0K
09:24 270.91 270.91 270.72 270.81 0.0K
09:25 270.79 270.80 270.67 270.67 0.0K
09:26 270.80 270.80 270.70 270.70 0.0K
09:27 270.73 270.73 270.65 270.65 0.0K
09:28 270.67 270.67 270.52 270.52 0.0K
09:29 270.47 270.47 270.20 270.20 0.0K
09:30 270.04 270.15 270.01 270.01 0.0K
09:31 270.11 270.11 270.05 270.11 0.0K
09:32 270.14 270.14 269.86 269.97 0.0K
09:33 270.05 270.05 269.80 269.80 0.0K
09:34 269.80 269.90 269.80 269.90 0.0K
09:35 269.73 269.73 269.58 269.58 0.0K
09:36 269.64 269.64 269.52 269.52 0.0K
09:37 269.58 269.63 269.56 269.56 0.0K
09:38 269.52 269.57 269.45 269.45 0.0K
09:39 269.42 269.65 269.42 269.62 0.0K
09:40 269.61 269.74 269.61 269.74 0.0K
09:41 269.71 269.71 269.53 269.53 0.0K
09:42 269.58 269.78 269.58 269.78 0.0K
09:43 269.70 269.82 269.70 269.82 0.0K
09:44 269.75 269.75 269.51 269.51 0.0K
09:45 269.33 269.40 269.33 269.34 0.0K
09:46 269.36 269.52 269.36 269.52 0.0K
09:47 269.51 269.70 269.51 269.70 0.0K
09:48 269.74 269.88 269.72 269.88 0.0K
09:49 269.84 270.02 269.84 270.02 0.0K
09:50 270.01 270.01 269.89 269.89 0.0K
09:51 269.99 269.99 269.93 269.99 0.0K
09:52 269.91 270.01 269.90 270.01 0.0K
09:53 270.04 270.15 270.00 270.15 0.0K
09:54 270.17 270.23 270.17 270.23 0.0K
09:55 270.23 270.44 270.21 270.44 0.0K
09:56 270.36 270.36 270.22 270.22 0.0K
09:57 270.23 270.28 270.22 270.22 0.0K
09:58 270.20 270.20 270.00 270.00 0.0K
09:59 269.97 270.06 269.93 270.06 0.0K
10:00 270.14 270.31 270.14 270.25 0.0K
10:01 270.17 270.40 270.17 270.40 0.0K
10:02 270.45 270.52 270.41 270.52 0.0K
10:03 270.57 270.58 270.50 270.50 0.0K
10:04 270.51 270.56 270.48 270.48 0.0K
10:05 270.52 270.58 270.52 270.58 0.0K
10:06 270.64 270.74 270.62 270.74 0.0K
10:07 270.75 270.80 270.75 270.79 0.0K
10:08 270.91 270.96 270.79 270.87 0.0K
10:09 270.88 271.02 270.88 271.00 0.0K
10:10 270.98 270.98 270.87 270.87 0.0K
10:11 270.87 270.97 270.74 270.97 0.0K
10:12 271.00 271.13 271.00 271.13 0.0K
10:13 271.13 271.21 271.13 271.21 0.0K
10:14 271.23 271.34 271.23 271.31 0.0K
10:15 271.44 271.50 271.37 271.37 0.0K
10:16 271.26 271.37 271.26 271.35 0.0K
10:17 271.36 271.53 271.36 271.53 0.0K
10:18 271.51 271.51 271.38 271.38 0.0K
10:19 271.39 271.39 271.23 271.23 0.0K
10:20 271.18 271.18 271.08 271.08 0.0K
10:21 271.09 271.18 271.07 271.17 0.0K
10:22 271.18 271.19 271.13 271.18 0.0K
10:23 271.12 271.17 271.11 271.17 0.0K
10:24 271.14 271.14 271.03 271.03 0.0K
10:25 271.08 271.08 270.98 270.98 0.0K
10:26 271.05 271.09 271.05 271.09 0.0K
10:27 270.92 271.17 270.92 271.06 0.0K
10:28 271.04 271.13 271.03 271.13 0.0K
10:29 271.12 271.12 270.92 270.92 0.0K
10:30 270.87 270.98 270.85 270.98 0.0K
10:31 270.87 271.00 270.87 271.00 0.0K
10:32 271.09 271.10 271.04 271.08 0.0K
10:33 271.08 271.08 270.93 270.93 0.0K
10:34 271.01 271.04 270.99 270.99 0.0K
10:35 270.93 270.93 270.78 270.79 0.0K
10:36 270.83 270.92 270.83 270.88 0.0K
10:37 270.90 271.03 270.90 271.03 0.0K
10:38 270.86 270.88 270.77 270.78 0.0K
10:39 270.93 270.93 270.78 270.84 0.0K
10:40 270.87 270.92 270.87 270.92 0.0K
10:41 270.96 270.97 270.90 270.95 0.0K
10:42 270.95 271.01 270.95 270.97 0.0K
10:43 270.99 270.99 270.77 270.77 0.0K
10:44 270.63 270.75 270.63 270.71 0.0K
10:45 270.78 270.90 270.78 270.88 0.0K
10:46 270.84 270.84 270.77 270.81 0.0K
10:47 270.82 270.82 270.71 270.71 0.0K
10:48 270.75 270.75 270.64 270.70 0.0K
10:49 270.62 270.71 270.62 270.71 0.0K
10:50 270.68 270.70 270.66 270.66 0.0K
10:51 270.69 270.69 270.58 270.61 0.0K
10:52 270.59 270.72 270.59 270.70 0.0K
10:53 270.61 270.70 270.61 270.70 0.0K
10:54 270.80 270.81 270.73 270.81 0.0K
10:55 270.83 271.14 270.81 271.14 0.0K
10:56 271.00 271.11 270.90 271.11 0.0K
10:57 271.11 271.16 271.11 271.14 0.0K
10:58 271.17 271.34 271.17 271.34 0.0K
10:59 271.34 271.38 271.34 271.37 0.0K
11:00 271.28 271.45 271.28 271.45 0.0K
11:01 271.47 271.47 271.42 271.42 0.0K
11:02 271.36 271.36 271.28 271.28 0.0K
11:03 271.29 271.58 271.29 271.58 0.0K
11:04 271.70 271.82 271.70 271.82 0.0K
11:05 271.88 272.02 271.88 272.02 0.0K
11:06 271.94 272.00 271.90 271.90 0.0K
11:07 271.90 271.90 271.80 271.80 0.0K
11:08 271.82 271.82 271.78 271.79 0.0K
11:09 271.74 271.82 271.74 271.78 0.0K
11:10 271.74 271.80 271.71 271.80 0.0K
11:11 271.90 272.05 271.90 272.05 0.0K
11:12 272.02 272.18 272.02 272.11 0.0K
11:13 272.14 272.14 271.99 271.99 0.0K
11:14 272.06 272.15 272.06 272.13 0.0K
11:15 272.01 272.01 271.93 271.93 0.0K
11:16 271.94 271.95 271.84 271.84 0.0K
11:17 271.92 272.28 271.92 272.28 0.0K
11:18 272.30 272.47 272.27 272.47 0.0K
11:19 272.54 272.59 272.54 272.59 0.0K
11:20 272.71 272.88 272.71 272.88 0.0K
11:21 272.89 272.89 272.79 272.79 0.0K
11:22 272.80 272.80 272.78 272.78 0.0K
11:23 272.80 273.12 272.80 273.12 0.0K
11:24 272.88 273.29 272.88 273.29 0.0K
11:25 273.23 273.23 272.98 272.98 0.0K
11:26 272.92 273.19 272.92 273.19 0.0K
11:27 273.27 273.27 273.05 273.05 0.0K
11:28 273.07 273.13 273.06 273.06 0.0K
11:29 272.94 273.02 272.94 273.01 0.0K
11:30 272.98 273.11 272.98 273.05 0.0K
11:31 273.07 273.07 272.91 272.91 0.0K
11:32 272.91 273.02 272.91 272.97 0.0K
11:33 272.96 272.96 272.90 272.91 0.0K
11:34 272.95 272.95 272.76 272.83 0.0K
11:35 272.86 272.89 272.82 272.82 0.0K
11:36 272.81 272.85 272.72 272.85 0.0K
11:37 272.78 272.78 272.70 272.70 0.0K
11:38 272.72 272.75 272.69 272.69 0.0K
11:39 272.67 272.72 272.67 272.69 0.0K
11:40 272.76 272.84 272.76 272.84 0.0K
11:41 272.79 272.88 272.79 272.79 0.0K
11:42 272.79 272.88 272.75 272.75 0.0K
11:43 272.67 272.67 272.44 272.44 0.0K
11:44 272.31 272.43 272.31 272.40 0.0K
11:45 272.41 272.46 272.41 272.45 0.0K
11:46 272.48 272.57 272.48 272.50 0.0K
11:47 272.53 272.66 272.47 272.47 0.0K
11:48 272.38 272.46 272.36 272.46 0.0K
11:49 272.52 272.63 272.52 272.63 0.0K
11:50 272.68 272.68 272.50 272.50 0.0K
11:51 272.39 272.46 272.39 272.44 0.0K
11:52 272.45 272.60 272.45 272.60 0.0K
11:53 272.50 272.53 272.49 272.52 0.0K
11:54 272.46 272.46 272.39 272.43 0.0K
11:55 272.47 272.47 272.29 272.38 0.0K
11:56 272.36 272.47 272.34 272.47 0.0K
11:57 272.56 272.56 272.43 272.43 0.0K
11:58 272.40 272.49 272.39 272.49 0.0K
11:59 272.51 272.55 272.51 272.51 0.0K
12:00 272.44 272.47 272.44 272.45 0.0K
12:01 272.37 272.47 272.37 272.41 0.0K
12:02 272.42 272.42 272.33 272.33 0.0K
12:03 272.36 272.60 272.36 272.60 0.0K
12:04 272.60 272.62 272.60 272.62 0.0K
12:05 272.70 272.70 272.50 272.50 0.0K
12:06 272.43 272.48 272.43 272.45 0.0K
12:07 272.42 272.70 272.42 272.70 0.0K
12:08 272.74 272.76 272.68 272.68 0.0K
12:09 272.68 272.68 272.66 272.66 0.0K
12:10 272.70 272.83 272.70 272.83 0.0K
12:11 272.83 272.83 272.67 272.67 0.0K
12:12 272.58 272.58 272.52 272.52 0.0K
12:13 272.56 272.56 272.48 272.56 0.0K
12:14 272.56 272.63 272.50 272.63 0.0K
12:15 272.70 272.80 272.70 272.80 0.0K
12:16 273.00 273.00 272.93 272.93 0.0K
12:17 272.91 273.29 272.91 273.29 0.0K
12:18 273.32 273.35 273.32 273.35 0.0K
12:19 273.32 273.49 273.32 273.41 0.0K
12:20 273.46 273.46 273.42 273.44 0.0K
12:21 273.38 273.45 273.30 273.30 0.0K
12:22 273.34 273.34 273.28 273.28 0.0K
12:23 273.05 273.05 272.64 272.74 0.0K
12:24 272.66 272.67 272.58 272.67 0.0K
12:25 272.73 272.79 272.73 272.74 0.0K
12:26 272.70 272.78 272.63 272.73 0.0K
12:27 272.70 272.71 272.66 272.66 0.0K
12:28 272.82 272.82 272.75 272.75 0.0K
12:29 272.73 272.87 272.73 272.80 0.0K
12:30 272.81 272.81 272.79 272.80 0.0K
12:31 272.90 272.92 272.83 272.92 0.0K
12:32 272.80 272.83 272.80 272.82 0.0K
12:33 272.75 272.88 272.75 272.85 0.0K
12:34 272.79 272.86 272.79 272.86 0.0K
12:35 272.83 272.91 272.83 272.84 0.0K
12:36 272.79 272.82 272.68 272.82 0.0K
12:37 272.80 272.86 272.80 272.85 0.0K
12:38 272.80 272.90 272.80 272.90 0.0K
12:39 272.91 272.93 272.87 272.88 0.0K
12:40 272.84 272.86 272.82 272.83 0.0K
12:41 272.97 272.97 272.87 272.87 0.0K
12:42 272.84 272.86 272.84 272.85 0.0K
12:43 272.84 272.84 272.81 272.84 0.0K
12:44 272.75 272.78 272.73 272.78 0.0K
12:45 272.77 272.82 272.77 272.80 0.0K
12:46 272.83 272.88 272.83 272.85 0.0K
12:47 272.97 273.00 272.94 272.94 0.0K
12:48 272.90 272.90 272.83 272.84 0.0K
12:49 272.78 272.79 272.72 272.75 0.0K
12:50 272.62 272.62 272.59 272.61 0.0K
12:51 272.60 272.60 272.52 272.55 0.0K
12:52 272.56 272.56 272.42 272.42 0.0K
12:53 272.39 272.41 272.39 272.40 0.0K
12:54 272.41 272.41 272.12 272.12 0.0K
12:55 272.12 272.23 272.12 272.19 0.0K
12:56 272.27 272.39 272.27 272.39 0.0K
12:57 272.41 272.41 272.39 272.39 0.0K
12:58 272.42 272.44 272.40 272.40 0.0K
12:59 272.28 272.28 272.16 272.22 0.0K
13:00 272.24 272.24 272.06 272.06 0.0K
13:01 272.02 272.06 272.01 272.02 0.0K
13:02 272.02 272.02 271.76 271.76 0.0K
13:03 271.78 271.78 271.64 271.64 0.0K
13:04 271.60 271.61 271.56 271.56 0.0K
13:05 271.43 271.43 271.37 271.37 0.0K
13:06 271.34 271.34 271.31 271.31 0.0K
13:07 271.26 271.26 271.22 271.22 0.0K
13:08 271.18 271.18 271.01 271.18 0.0K
13:09 271.14 271.47 271.14 271.47 0.0K
13:10 271.40 271.40 271.27 271.36 0.0K
13:11 271.32 271.32 271.22 271.28 0.0K
13:12 271.26 271.26 271.09 271.09 0.0K
13:13 271.05 271.05 270.96 271.02 0.0K
13:14 270.94 271.04 270.94 271.02 0.0K
13:15 271.10 271.54 271.05 271.54 0.0K
13:16 271.43 271.43 271.28 271.28 0.0K
13:17 271.21 271.34 271.21 271.34 0.0K
13:18 271.37 271.38 271.33 271.33 0.0K
13:19 271.26 271.31 271.21 271.21 0.0K
13:20 271.21 271.26 271.14 271.14 0.0K
13:21 271.18 271.21 271.18 271.20 0.0K
13:22 271.23 271.28 271.19 271.28 0.0K
13:23 271.24 271.41 271.24 271.41 0.0K
13:24 271.38 271.38 271.32 271.36 0.0K
13:25 271.37 271.42 271.29 271.42 0.0K
13:26 271.39 271.39 271.29 271.38 0.0K
13:27 271.37 271.43 271.37 271.43 0.0K
13:28 271.41 271.46 271.41 271.44 0.0K
13:29 271.45 271.46 271.45 271.46 0.0K
13:30 271.50 271.58 271.50 271.58 0.0K
13:31 271.57 271.60 271.47 271.60 0.0K
13:32 271.62 271.66 271.59 271.63 0.0K
13:33 271.65 271.66 271.60 271.60 0.0K
13:34 271.55 271.67 271.55 271.67 0.0K
13:35 271.67 271.81 271.67 271.81 0.0K
13:36 271.81 271.83 271.75 271.81 0.0K
13:37 271.84 271.88 271.76 271.76 0.0K
13:38 271.89 271.91 271.87 271.91 0.0K
13:39 272.06 272.11 272.02 272.11 0.0K
13:40 272.12 272.16 272.12 272.16 0.0K
13:41 272.20 272.20 271.98 271.98 0.0K
13:42 271.96 272.10 271.93 272.10 0.0K
13:43 272.06 272.11 272.05 272.05 0.0K
13:44 272.04 272.04 271.96 271.96 0.0K
13:45 272.04 272.09 272.04 272.05 0.0K
13:46 272.03 272.10 272.01 272.07 0.0K
13:47 272.07 272.21 272.04 272.21 0.0K
13:48 272.14 272.19 272.10 272.19 0.0K
13:49 272.28 272.36 272.28 272.28 0.0K
13:50 272.24 272.29 272.23 272.29 0.0K
13:51 272.25 272.26 272.25 272.26 0.0K
13:52 272.30 272.30 272.17 272.17 0.0K
13:53 272.17 272.40 272.16 272.40 0.0K
13:54 272.34 272.34 272.20 272.20 0.0K
13:55 272.23 272.48 272.23 272.48 0.0K
13:56 272.39 272.41 272.36 272.36 0.0K
13:57 272.57 272.72 272.57 272.72 0.0K
13:58 272.74 272.74 272.62 272.62 0.0K
13:59 272.52 272.60 272.52 272.57 0.0K
14:00 272.57 272.63 272.51 272.63 0.0K
14:01 272.61 272.67 272.61 272.62 0.0K
14:02 272.56 272.63 272.51 272.59 0.0K
14:03 272.51 272.51 272.39 272.42 0.0K
14:04 272.44 272.73 272.44 272.73 0.0K
14:05 272.65 272.65 272.51 272.53 0.0K
14:06 272.49 272.63 272.49 272.61 0.0K
14:07 272.66 272.66 272.57 272.57 0.0K
14:08 272.56 272.72 272.56 272.69 0.0K
14:09 272.68 272.68 272.52 272.52 0.0K
14:10 272.59 272.87 272.59 272.76 0.0K
14:11 272.68 272.68 272.62 272.62 0.0K
14:12 272.60 272.74 272.60 272.74 0.0K
14:13 272.60 272.60 272.49 272.49 0.0K
14:14 272.57 272.64 272.52 272.52 0.0K
14:15 272.45 272.54 272.45 272.53 0.0K
14:16 272.50 272.66 272.50 272.66 0.0K
14:17 272.65 272.72 272.65 272.66 0.0K
14:18 272.70 272.75 272.70 272.75 0.0K
14:19 272.74 272.74 272.60 272.66 0.0K
14:20 272.71 272.75 272.66 272.66 0.0K
14:21 272.67 272.71 272.65 272.71 0.0K
14:22 272.66 272.75 272.66 272.74 0.0K
14:23 272.73 272.74 272.58 272.58 0.0K
14:24 272.63 272.65 272.48 272.64 0.0K
14:25 272.66 272.72 272.66 272.72 0.0K
14:26 272.68 272.72 272.68 272.70 0.0K
14:27 272.69 272.84 272.69 272.83 0.0K
14:28 272.76 272.87 272.76 272.77 0.0K
14:29 272.76 272.76 272.72 272.72 0.0K
14:30 272.75 272.87 272.75 272.85 0.0K
14:31 272.80 272.80 272.65 272.65 0.0K
14:32 272.70 272.74 272.63 272.64 0.0K
14:33 272.60 272.60 272.49 272.49 0.0K
14:34 272.55 272.70 272.55 272.66 0.0K
14:35 272.59 272.59 272.51 272.51 0.0K
14:36 272.47 272.65 272.47 272.54 0.0K
14:37 272.55 272.55 272.52 272.52 0.0K
14:38 272.53 272.59 272.53 272.59 0.0K
14:39 272.55 272.60 272.54 272.60 0.0K
14:40 272.74 272.79 272.68 272.68 0.0K
14:41 272.61 272.61 272.57 272.57 0.0K
14:42 272.51 272.64 272.51 272.60 0.0K
14:43 272.56 272.61 272.51 272.61 0.0K
14:44 272.66 272.69 272.66 272.69 0.0K
14:45 272.67 272.81 272.67 272.81 0.0K
14:46 272.84 272.86 272.77 272.85 0.0K
14:47 272.92 272.92 272.80 272.85 0.0K
14:48 272.90 273.03 272.90 273.03 0.0K
14:49 272.97 273.07 272.97 273.01 0.0K
14:50 272.96 273.03 272.96 273.03 0.0K
14:51 273.05 273.13 273.05 273.11 0.0K
14:52 273.18 273.18 273.12 273.18 0.0K
14:53 273.18 273.20 273.16 273.16 0.0K
14:54 273.20 273.28 273.16 273.28 0.0K
14:55 273.36 273.36 273.29 273.29 0.0K
14:56 273.31 273.38 273.30 273.33 0.0K
14:57 273.34 273.34 273.25 273.25 0.0K
14:58 273.05 273.05 272.76 272.96 0.0K
14:59 273.11 273.28 273.10 273.10 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし