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
08:30 283.43 283.43 282.94 283.22 0.0K
08:31 283.17 283.17 283.10 283.10 0.0K
08:32 282.96 282.97 282.88 282.89 0.0K
08:33 283.03 283.28 283.03 283.28 0.0K
08:34 283.27 283.29 283.15 283.29 0.0K
08:35 283.17 283.24 283.17 283.23 0.0K
08:36 283.38 283.40 282.63 282.63 0.0K
08:37 282.21 282.38 282.21 282.38 0.0K
08:38 282.36 282.46 282.36 282.46 0.0K
08:39 282.51 282.81 282.51 282.81 0.0K
08:40 282.70 283.04 282.70 283.04 0.0K
08:41 283.12 283.12 282.56 282.78 0.0K
08:42 282.82 282.87 282.82 282.83 0.0K
08:43 282.76 282.83 282.72 282.83 0.0K
08:44 282.87 282.87 282.70 282.85 0.0K
08:45 282.79 282.91 282.78 282.91 0.0K
08:46 282.96 283.01 282.42 282.42 0.0K
08:47 282.31 282.39 282.31 282.39 0.0K
08:48 282.36 282.57 282.36 282.50 0.0K
08:49 282.62 282.62 282.54 282.54 0.0K
08:50 282.64 282.79 282.58 282.79 0.0K
08:51 282.79 282.81 282.76 282.77 0.0K
08:52 282.94 283.04 282.94 283.04 0.0K
08:53 283.12 283.17 283.07 283.09 0.0K
08:54 283.09 283.13 282.89 282.89 0.0K
08:55 283.04 283.21 283.00 283.21 0.0K
08:56 283.41 283.46 283.41 283.42 0.0K
08:57 283.46 283.54 283.46 283.50 0.0K
08:58 283.64 283.77 283.64 283.77 0.0K
08:59 283.78 283.94 283.76 283.94 0.0K
09:00 283.93 284.23 283.93 284.23 0.0K
09:01 283.88 284.14 283.88 284.13 0.0K
09:02 284.11 284.19 284.11 284.19 0.0K
09:03 284.22 284.24 284.20 284.24 0.0K
09:04 284.22 284.34 284.19 284.19 0.0K
09:05 284.18 284.28 284.13 284.28 0.0K
09:06 284.45 284.45 284.24 284.24 0.0K
09:07 284.29 284.29 284.21 284.22 0.0K
09:08 284.26 284.31 284.24 284.31 0.0K
09:09 284.31 284.31 283.95 283.95 0.0K
09:10 283.87 283.87 283.71 283.71 0.0K
09:11 283.73 283.78 283.59 283.74 0.0K
09:12 283.79 283.96 283.79 283.96 0.0K
09:13 283.96 283.99 283.90 283.97 0.0K
09:14 283.98 284.00 283.85 284.00 0.0K
09:15 283.98 284.02 283.88 284.01 0.0K
09:16 284.10 284.12 284.08 284.10 0.0K
09:17 283.73 283.73 283.50 283.59 0.0K
09:18 283.54 283.77 283.54 283.77 0.0K
09:19 283.78 283.82 283.69 283.69 0.0K
09:20 283.73 283.83 283.67 283.83 0.0K
09:21 283.80 283.83 283.80 283.82 0.0K
09:22 283.88 283.88 283.85 283.85 0.0K
09:23 283.79 283.82 283.42 283.42 0.0K
09:24 283.28 283.43 283.28 283.43 0.0K
09:25 283.50 283.55 283.50 283.50 0.0K
09:26 283.49 283.62 283.49 283.62 0.0K
09:27 283.56 283.59 283.50 283.59 0.0K
09:28 283.58 283.65 283.58 283.65 0.0K
09:29 283.68 283.73 283.67 283.67 0.0K
09:30 283.43 283.46 283.16 283.16 0.0K
09:31 283.13 283.13 282.89 282.89 0.0K
09:32 283.00 283.00 282.83 282.83 0.0K
09:33 282.81 282.81 282.78 282.78 0.0K
09:34 282.64 282.67 282.59 282.67 0.0K
09:35 282.70 282.91 282.69 282.91 0.0K
09:36 282.95 283.01 282.95 282.98 0.0K
09:37 283.02 283.06 282.95 283.00 0.0K
09:38 283.13 283.24 283.13 283.24 0.0K
09:39 283.17 283.26 283.17 283.26 0.0K
09:40 283.34 283.53 283.34 283.53 0.0K
09:41 283.55 283.64 283.55 283.64 0.0K
09:42 283.57 283.75 283.57 283.75 0.0K
09:43 283.79 283.93 283.79 283.91 0.0K
09:44 283.88 283.88 283.84 283.85 0.0K
09:45 283.90 283.91 283.87 283.87 0.0K
09:46 283.83 283.89 283.77 283.77 0.0K
09:47 283.77 283.77 283.43 283.43 0.0K
09:48 283.26 283.50 283.26 283.47 0.0K
09:49 283.44 283.46 283.34 283.46 0.0K
09:50 283.48 283.48 283.45 283.45 0.0K
09:51 283.43 283.71 283.43 283.64 0.0K
09:52 283.74 283.74 283.61 283.61 0.0K
09:53 283.83 283.93 283.77 283.85 0.0K
09:54 283.92 284.07 283.92 284.07 0.0K
09:55 284.13 284.13 284.01 284.01 0.0K
09:56 284.19 284.31 284.19 284.19 0.0K
09:57 284.21 284.24 284.12 284.24 0.0K
09:58 284.20 284.24 284.18 284.18 0.0K
09:59 284.10 284.21 284.10 284.19 0.0K
10:00 284.20 284.23 284.02 284.11 0.0K
10:01 284.06 284.17 284.06 284.10 0.0K
10:02 284.17 284.35 284.17 284.35 0.0K
10:03 284.43 284.43 284.32 284.32 0.0K
10:04 284.31 284.37 284.31 284.36 0.0K
10:05 284.38 284.38 284.21 284.21 0.0K
10:06 284.20 284.27 284.15 284.27 0.0K
10:07 284.26 284.28 284.21 284.23 0.0K
10:08 284.31 284.36 284.23 284.23 0.0K
10:09 284.24 284.28 284.24 284.24 0.0K
10:10 284.28 284.34 284.26 284.34 0.0K
10:11 284.34 284.53 284.34 284.53 0.0K
10:12 284.53 284.67 284.53 284.66 0.0K
10:13 284.75 284.79 284.70 284.70 0.0K
10:14 284.73 284.78 284.73 284.77 0.0K
10:15 284.66 284.74 284.64 284.69 0.0K
10:16 284.69 284.69 284.66 284.66 0.0K
10:17 284.61 284.69 284.49 284.69 0.0K
10:18 284.71 284.76 284.69 284.76 0.0K
10:19 284.80 284.83 284.80 284.83 0.0K
10:20 284.80 284.83 284.78 284.80 0.0K
10:21 284.80 284.88 284.80 284.88 0.0K
10:22 284.84 284.84 284.80 284.82 0.0K
10:23 284.83 284.83 284.81 284.82 0.0K
10:24 284.84 284.94 284.84 284.94 0.0K
10:25 284.87 284.89 284.74 284.74 0.0K
10:26 284.83 284.85 284.64 284.64 0.0K
10:27 284.60 284.60 284.46 284.46 0.0K
10:28 284.51 284.51 284.45 284.47 0.0K
10:29 284.49 284.56 284.45 284.45 0.0K
10:30 284.56 284.62 284.56 284.62 0.0K
10:31 284.64 284.68 284.64 284.68 0.0K
10:32 284.72 284.82 284.72 284.74 0.0K
10:33 284.81 284.81 284.63 284.72 0.0K
10:34 284.67 284.70 284.66 284.66 0.0K
10:35 284.68 284.68 284.66 284.66 0.0K
10:36 284.62 284.62 284.57 284.57 0.0K
10:37 284.59 284.64 284.59 284.60 0.0K
10:38 284.62 284.69 284.55 284.65 0.0K
10:39 284.69 284.71 284.69 284.71 0.0K
10:40 284.72 284.80 284.72 284.79 0.0K
10:41 284.82 284.95 284.82 284.95 0.0K
10:42 284.95 284.97 284.86 284.97 0.0K
10:43 285.08 285.12 285.04 285.04 0.0K
10:44 285.04 285.10 285.04 285.08 0.0K
10:45 285.01 285.02 284.89 284.89 0.0K
10:46 284.89 284.93 284.89 284.93 0.0K
10:47 284.89 285.07 284.89 285.05 0.0K
10:48 284.94 285.02 284.94 284.98 0.0K
10:49 284.95 285.01 284.95 284.98 0.0K
10:50 285.02 285.04 284.98 285.04 0.0K
10:51 285.07 285.08 285.05 285.08 0.0K
10:52 285.09 285.14 285.09 285.11 0.0K
10:53 285.15 285.15 285.09 285.14 0.0K
10:54 285.14 285.20 285.13 285.20 0.0K
10:55 285.18 285.33 285.18 285.33 0.0K
10:56 285.34 285.35 285.34 285.35 0.0K
10:57 285.40 285.54 285.40 285.45 0.0K
10:58 285.51 285.51 285.43 285.43 0.0K
10:59 285.42 285.45 285.42 285.44 0.0K
11:00 285.43 285.50 285.43 285.50 0.0K
11:01 285.53 285.53 285.50 285.50 0.0K
11:02 285.42 285.48 285.42 285.48 0.0K
11:03 285.44 285.56 285.44 285.53 0.0K
11:04 285.54 285.54 285.42 285.42 0.0K
11:05 285.41 285.47 285.38 285.47 0.0K
11:06 285.45 285.45 285.37 285.38 0.0K
11:07 285.40 285.40 285.38 285.39 0.0K
11:08 285.46 285.47 285.29 285.42 0.0K
11:09 285.35 285.35 285.20 285.20 0.0K
11:10 285.16 285.16 284.96 284.96 0.0K
11:11 284.92 284.99 284.92 284.93 0.0K
11:12 284.99 285.03 284.96 284.96 0.0K
11:13 284.95 285.01 284.95 284.99 0.0K
11:14 284.97 284.99 284.91 284.99 0.0K
11:15 285.02 285.11 284.92 285.11 0.0K
11:16 285.18 285.26 285.18 285.26 0.0K
11:17 285.27 285.30 285.27 285.30 0.0K
11:18 285.27 285.27 285.19 285.25 0.0K
11:19 285.27 285.29 285.24 285.24 0.0K
11:20 285.23 285.34 285.23 285.34 0.0K
11:21 285.35 285.35 285.25 285.27 0.0K
11:22 285.39 285.39 285.30 285.30 0.0K
11:23 285.26 285.26 285.22 285.22 0.0K
11:24 285.24 285.28 285.20 285.20 0.0K
11:25 285.29 285.31 285.28 285.31 0.0K
11:26 285.33 285.33 285.19 285.19 0.0K
11:27 285.24 285.26 285.20 285.20 0.0K
11:28 285.25 285.29 285.22 285.29 0.0K
11:29 285.35 285.35 285.34 285.35 0.0K
11:30 285.25 285.42 285.25 285.42 0.0K
11:31 285.40 285.40 285.35 285.39 0.0K
11:32 285.37 285.40 285.36 285.36 0.0K
11:33 285.38 285.49 285.38 285.49 0.0K
11:34 285.49 285.50 285.46 285.46 0.0K
11:35 285.47 285.49 285.36 285.49 0.0K
11:36 285.53 285.53 285.49 285.50 0.0K
11:37 285.41 285.56 285.41 285.50 0.0K
11:38 285.56 285.56 285.44 285.48 0.0K
11:39 285.46 285.47 285.33 285.33 0.0K
11:40 285.39 285.39 285.30 285.32 0.0K
11:41 285.26 285.36 285.26 285.29 0.0K
11:42 285.32 285.37 285.32 285.35 0.0K
11:43 285.36 285.39 285.36 285.38 0.0K
11:44 285.31 285.31 285.28 285.31 0.0K
11:45 285.33 285.33 285.27 285.31 0.0K
11:46 285.37 285.37 285.29 285.29 0.0K
11:47 285.30 285.35 285.25 285.35 0.0K
11:48 285.34 285.45 285.34 285.45 0.0K
11:49 285.39 285.48 285.39 285.48 0.0K
11:50 285.40 285.40 285.38 285.38 0.0K
11:51 285.38 285.42 285.38 285.38 0.0K
11:52 285.47 285.48 285.40 285.48 0.0K
11:53 285.52 285.58 285.52 285.57 0.0K
11:54 285.55 285.58 285.47 285.58 0.0K
11:55 285.64 285.69 285.58 285.58 0.0K
11:56 285.52 285.58 285.51 285.58 0.0K
11:57 285.62 285.62 285.55 285.61 0.0K
11:58 285.61 285.61 285.55 285.59 0.0K
11:59 285.65 285.69 285.54 285.54 0.0K
12:00 285.52 285.62 285.52 285.53 0.0K
12:01 285.55 285.58 285.48 285.58 0.0K
12:02 285.60 285.60 285.54 285.58 0.0K
12:03 285.55 285.67 285.55 285.67 0.0K
12:04 285.67 285.67 285.62 285.63 0.0K
12:05 285.68 285.70 285.68 285.69 0.0K
12:06 285.72 285.84 285.72 285.84 0.0K
12:07 285.80 285.84 285.75 285.75 0.0K
12:08 285.74 285.76 285.74 285.76 0.0K
12:09 285.79 285.81 285.74 285.76 0.0K
12:10 285.74 285.74 285.69 285.72 0.0K
12:11 285.75 285.76 285.70 285.73 0.0K
12:12 285.57 285.57 285.55 285.55 0.0K
12:13 285.55 285.57 285.55 285.57 0.0K
12:14 285.56 285.59 285.56 285.59 0.0K
12:15 285.46 285.61 285.46 285.61 0.0K
12:16 285.56 285.65 285.56 285.65 0.0K
12:17 285.66 285.67 285.56 285.66 0.0K
12:18 285.70 285.71 285.68 285.68 0.0K
12:19 285.65 285.67 285.63 285.67 0.0K
12:20 285.66 285.79 285.66 285.79 0.0K
12:21 285.75 285.79 285.72 285.79 0.0K
12:22 285.74 285.77 285.70 285.70 0.0K
12:23 285.72 285.76 285.69 285.76 0.0K
12:24 285.78 285.84 285.78 285.84 0.0K
12:25 285.88 285.88 285.79 285.79 0.0K
12:26 285.76 285.81 285.73 285.81 0.0K
12:27 285.82 285.82 285.79 285.79 0.0K
12:28 285.78 285.85 285.78 285.83 0.0K
12:29 285.84 285.85 285.80 285.85 0.0K
12:30 285.86 285.87 285.81 285.81 0.0K
12:31 285.78 285.79 285.77 285.79 0.0K
12:32 285.86 285.88 285.86 285.87 0.0K
12:33 285.84 285.86 285.81 285.86 0.0K
12:34 285.88 285.90 285.88 285.90 0.0K
12:35 285.85 285.96 285.85 285.91 0.0K
12:36 285.90 285.92 285.89 285.92 0.0K
12:37 285.99 286.03 285.98 285.98 0.0K
12:38 285.97 285.97 285.93 285.93 0.0K
12:39 285.99 286.00 285.97 286.00 0.0K
12:40 286.04 286.08 286.03 286.07 0.0K
12:41 286.06 286.09 286.05 286.09 0.0K
12:42 286.06 286.06 286.05 286.05 0.0K
12:43 286.02 286.02 285.90 285.93 0.0K
12:44 285.89 286.01 285.89 286.01 0.0K
12:45 286.04 286.10 286.04 286.08 0.0K
12:46 286.05 286.06 286.00 286.06 0.0K
12:47 286.12 286.12 286.03 286.03 0.0K
12:48 286.08 286.08 286.04 286.04 0.0K
12:49 286.05 286.12 286.05 286.10 0.0K
12:50 286.10 286.12 286.03 286.03 0.0K
12:51 286.14 286.15 286.14 286.14 0.0K
12:52 286.09 286.09 285.96 286.05 0.0K
12:53 286.07 286.09 286.05 286.09 0.0K
12:54 286.12 286.13 286.12 286.12 0.0K
12:55 286.07 286.12 286.07 286.12 0.0K
12:56 286.12 286.26 286.12 286.20 0.0K
12:57 286.27 286.27 286.21 286.25 0.0K
12:58 286.30 286.30 286.20 286.25 0.0K
12:59 286.22 286.22 286.13 286.13 0.0K
13:00 285.83 285.97 285.83 285.97 0.0K
13:01 286.00 286.05 285.92 286.05 0.0K
13:02 285.98 285.98 285.90 285.94 0.0K
13:03 285.96 285.96 285.90 285.90 0.0K
13:04 285.75 285.80 285.69 285.80 0.0K
13:05 285.79 285.95 285.79 285.95 0.0K
13:06 285.93 286.01 285.93 286.01 0.0K
13:07 286.00 286.12 286.00 286.12 0.0K
13:08 286.13 286.20 286.13 286.15 0.0K
13:09 286.24 286.25 286.19 286.19 0.0K
13:10 286.21 286.29 286.21 286.29 0.0K
13:11 286.38 286.38 286.37 286.37 0.0K
13:12 286.36 286.38 286.34 286.38 0.0K
13:13 286.37 286.37 286.34 286.34 0.0K
13:14 286.39 286.40 286.31 286.31 0.0K
13:15 286.33 286.49 286.33 286.49 0.0K
13:16 286.47 286.49 286.43 286.49 0.0K
13:17 286.50 286.53 286.40 286.40 0.0K
13:18 286.51 286.51 286.38 286.46 0.0K
13:19 286.47 286.49 286.37 286.37 0.0K
13:20 286.34 286.34 286.17 286.17 0.0K
13:21 286.21 286.28 286.12 286.28 0.0K
13:22 286.28 286.28 286.24 286.24 0.0K
13:23 286.24 286.27 286.22 286.25 0.0K
13:24 286.23 286.26 286.21 286.21 0.0K
13:25 286.18 286.18 286.13 286.13 0.0K
13:26 286.06 286.16 286.06 286.16 0.0K
13:27 286.16 286.16 285.84 285.91 0.0K
13:28 285.96 285.99 285.91 285.91 0.0K
13:29 286.01 286.02 286.01 286.02 0.0K
13:30 286.09 286.25 286.02 286.25 0.0K
13:31 286.19 286.19 286.16 286.17 0.0K
13:32 286.21 286.23 286.20 286.23 0.0K
13:33 286.23 286.34 286.23 286.29 0.0K
13:34 286.20 286.26 286.18 286.18 0.0K
13:35 286.21 286.23 286.14 286.16 0.0K
13:36 286.17 286.17 286.04 286.04 0.0K
13:37 286.00 286.03 285.97 285.97 0.0K
13:38 285.94 286.08 285.94 286.08 0.0K
13:39 285.97 285.97 285.65 285.65 0.0K
13:40 285.71 285.72 285.69 285.69 0.0K
13:41 285.77 285.81 285.76 285.81 0.0K
13:42 285.81 285.90 285.77 285.90 0.0K
13:43 285.86 285.86 285.65 285.65 0.0K
13:44 285.62 285.66 285.62 285.63 0.0K
13:45 285.59 285.62 285.55 285.62 0.0K
13:46 285.62 285.62 285.57 285.57 0.0K
13:47 285.63 285.64 285.61 285.64 0.0K
13:48 285.65 285.73 285.65 285.67 0.0K
13:49 285.65 285.65 285.46 285.52 0.0K
13:50 285.49 285.49 285.44 285.44 0.0K
13:51 285.46 285.52 285.45 285.52 0.0K
13:52 285.53 285.54 285.41 285.41 0.0K
13:53 285.43 285.47 285.34 285.47 0.0K
13:54 285.50 285.51 285.45 285.51 0.0K
13:55 285.40 285.40 285.26 285.26 0.0K
13:56 285.18 285.25 285.12 285.12 0.0K
13:57 285.10 285.17 285.09 285.17 0.0K
13:58 285.05 285.23 285.05 285.23 0.0K
13:59 285.22 285.33 285.22 285.28 0.0K
14:00 285.32 285.32 285.20 285.20 0.0K
14:01 285.14 285.29 285.14 285.29 0.0K
14:02 285.11 285.11 284.99 285.11 0.0K
14:03 285.11 285.20 285.11 285.20 0.0K
14:04 285.12 285.13 285.04 285.04 0.0K
14:05 284.95 284.97 284.92 284.97 0.0K
14:06 285.02 285.20 285.02 285.20 0.0K
14:07 285.26 285.34 285.22 285.27 0.0K
14:08 285.14 285.29 285.14 285.27 0.0K
14:09 285.23 285.37 285.23 285.37 0.0K
14:10 285.31 285.31 285.28 285.29 0.0K
14:11 285.28 285.28 285.18 285.18 0.0K
14:12 285.17 285.31 285.17 285.31 0.0K
14:13 285.30 285.33 285.21 285.21 0.0K
14:14 285.25 285.27 285.18 285.18 0.0K
14:15 285.18 285.22 285.04 285.04 0.0K
14:16 285.07 285.18 285.07 285.18 0.0K
14:17 285.22 285.22 285.15 285.15 0.0K
14:18 285.09 285.18 285.09 285.18 0.0K
14:19 285.14 285.14 285.07 285.14 0.0K
14:20 285.12 285.18 285.12 285.18 0.0K
14:21 285.19 285.19 285.10 285.18 0.0K
14:22 285.19 285.22 285.19 285.22 0.0K
14:23 285.29 285.29 285.05 285.05 0.0K
14:24 285.05 285.10 285.05 285.10 0.0K
14:25 285.10 285.10 285.07 285.07 0.0K
14:26 285.10 285.23 285.10 285.23 0.0K
14:27 285.24 285.24 285.07 285.07 0.0K
14:28 285.02 285.13 285.02 285.13 0.0K
14:29 285.14 285.22 285.14 285.22 0.0K
14:30 285.12 285.25 285.12 285.25 0.0K
14:31 285.25 285.25 285.22 285.22 0.0K
14:32 285.19 285.22 285.14 285.21 0.0K
14:33 285.21 285.25 285.20 285.25 0.0K
14:34 285.28 285.36 285.28 285.33 0.0K
14:35 285.20 285.32 285.20 285.28 0.0K
14:36 285.16 285.20 285.16 285.20 0.0K
14:37 285.23 285.29 285.23 285.24 0.0K
14:38 285.27 285.36 285.27 285.36 0.0K
14:39 285.40 285.41 285.35 285.41 0.0K
14:40 285.33 285.44 285.28 285.28 0.0K
14:41 285.35 285.35 285.32 285.32 0.0K
14:42 285.32 285.35 285.32 285.32 0.0K
14:43 285.27 285.29 285.10 285.10 0.0K
14:44 285.13 285.18 285.13 285.18 0.0K
14:45 285.22 285.22 285.07 285.07 0.0K
14:46 285.07 285.10 285.04 285.10 0.0K
14:47 285.07 285.14 285.07 285.14 0.0K
14:48 285.15 285.26 285.15 285.26 0.0K
14:49 285.30 285.30 285.29 285.29 0.0K
14:50 285.28 285.37 285.28 285.36 0.0K
14:51 285.38 285.38 285.32 285.34 0.0K
14:52 285.35 285.38 285.35 285.38 0.0K
14:53 285.39 285.45 285.39 285.45 0.0K
14:54 285.47 285.50 285.47 285.50 0.0K
14:55 285.44 285.45 285.30 285.30 0.0K
14:56 285.33 285.33 285.27 285.27 0.0K
14:57 285.28 285.31 285.27 285.31 0.0K
14:58 285.39 285.39 285.29 285.29 0.0K
14:59 285.35 285.63 285.35 285.63 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