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
08:30 272.69 272.84 272.66 272.66 0.0K
08:31 272.73 272.80 272.72 272.72 0.0K
08:32 272.55 272.60 272.54 272.58 0.0K
08:33 272.69 272.73 272.66 272.67 0.0K
08:34 272.82 272.82 272.52 272.52 0.0K
08:35 272.54 272.54 272.39 272.39 0.0K
08:36 272.31 272.31 272.15 272.15 0.0K
08:37 272.22 272.22 272.05 272.15 0.0K
08:38 272.15 272.19 272.14 272.16 0.0K
08:39 272.10 272.10 271.98 272.02 0.0K
08:40 272.00 272.00 271.91 271.95 0.0K
08:41 271.88 271.90 271.85 271.85 0.0K
08:42 271.73 271.84 271.73 271.78 0.0K
08:43 271.80 271.80 271.59 271.60 0.0K
08:44 271.63 271.79 271.63 271.79 0.0K
08:45 271.77 271.79 271.57 271.57 0.0K
08:46 271.58 271.65 271.51 271.65 0.0K
08:47 271.69 271.81 271.69 271.70 0.0K
08:48 271.75 271.79 271.71 271.79 0.0K
08:49 271.64 271.64 271.59 271.62 0.0K
08:50 271.55 271.55 271.38 271.38 0.0K
08:51 271.30 271.53 271.30 271.53 0.0K
08:52 271.44 271.44 271.35 271.35 0.0K
08:53 271.38 271.51 271.38 271.51 0.0K
08:54 271.51 271.52 271.40 271.40 0.0K
08:55 271.43 271.46 271.43 271.45 0.0K
08:56 271.29 271.35 271.26 271.26 0.0K
08:57 271.23 271.25 271.22 271.25 0.0K
08:58 271.26 271.35 271.26 271.35 0.0K
08:59 271.40 271.40 271.32 271.34 0.0K
09:00 271.29 271.29 270.34 270.34 0.0K
09:01 270.36 270.41 270.24 270.24 0.0K
09:02 270.22 270.28 270.22 270.28 0.0K
09:03 270.27 270.27 270.01 270.01 0.0K
09:04 270.16 270.20 270.12 270.20 0.0K
09:05 270.14 270.26 270.14 270.26 0.0K
09:06 270.46 270.53 270.34 270.34 0.0K
09:07 270.39 270.39 270.22 270.29 0.0K
09:08 270.39 270.46 270.37 270.46 0.0K
09:09 270.40 270.64 270.40 270.64 0.0K
09:10 270.72 270.72 270.62 270.62 0.0K
09:11 270.50 270.65 270.50 270.57 0.0K
09:12 270.47 270.47 270.14 270.14 0.0K
09:13 270.16 270.16 270.03 270.13 0.0K
09:14 270.09 270.09 269.80 269.80 0.0K
09:15 269.91 270.07 269.84 270.07 0.0K
09:16 270.07 270.08 269.87 269.87 0.0K
09:17 269.95 269.98 269.92 269.98 0.0K
09:18 270.15 270.20 270.09 270.09 0.0K
09:19 270.07 270.17 270.07 270.17 0.0K
09:20 270.23 270.29 270.20 270.29 0.0K
09:21 270.32 270.38 270.32 270.36 0.0K
09:22 270.42 270.51 270.42 270.46 0.0K
09:23 270.37 270.51 270.37 270.51 0.0K
09:24 270.58 270.60 270.55 270.58 0.0K
09:25 270.55 270.56 270.49 270.56 0.0K
09:26 270.52 270.62 270.52 270.62 0.0K
09:27 270.70 270.79 270.67 270.79 0.0K
09:28 270.78 270.78 270.66 270.66 0.0K
09:29 270.65 270.65 270.62 270.65 0.0K
09:30 270.70 270.75 270.68 270.72 0.0K
09:31 270.71 270.71 270.67 270.70 0.0K
09:32 270.74 270.99 270.74 270.99 0.0K
09:33 270.97 270.97 270.95 270.95 0.0K
09:34 270.94 271.00 270.84 271.00 0.0K
09:35 270.97 270.97 270.84 270.84 0.0K
09:36 270.83 270.83 270.43 270.43 0.0K
09:37 270.44 270.55 270.35 270.55 0.0K
09:38 270.58 270.58 270.49 270.54 0.0K
09:39 270.50 270.70 270.50 270.70 0.0K
09:40 270.65 270.75 270.65 270.66 0.0K
09:41 270.65 270.75 270.61 270.75 0.0K
09:42 270.74 270.74 270.62 270.62 0.0K
09:43 270.53 270.61 270.51 270.61 0.0K
09:44 270.54 270.56 270.45 270.54 0.0K
09:45 270.50 270.54 270.47 270.54 0.0K
09:46 270.52 270.52 270.44 270.45 0.0K
09:47 270.42 270.42 270.39 270.39 0.0K
09:48 270.39 270.58 270.39 270.58 0.0K
09:49 270.65 270.65 270.56 270.62 0.0K
09:50 270.65 270.75 270.65 270.71 0.0K
09:51 270.75 270.82 270.75 270.82 0.0K
09:52 270.81 270.95 270.81 270.95 0.0K
09:53 270.97 270.97 270.94 270.95 0.0K
09:54 270.81 270.81 270.75 270.75 0.0K
09:55 270.60 270.79 270.60 270.79 0.0K
09:56 270.85 270.85 270.71 270.71 0.0K
09:57 270.72 270.79 270.72 270.79 0.0K
09:58 270.79 270.79 270.67 270.67 0.0K
09:59 270.59 270.59 270.49 270.49 0.0K
10:00 270.41 270.41 270.28 270.28 0.0K
10:01 270.16 270.35 270.16 270.27 0.0K
10:02 270.37 270.56 270.37 270.56 0.0K
10:03 270.58 270.67 270.54 270.67 0.0K
10:04 270.66 270.66 270.49 270.50 0.0K
10:05 270.53 270.58 270.49 270.50 0.0K
10:06 270.49 270.61 270.49 270.61 0.0K
10:07 270.51 270.64 270.50 270.60 0.0K
10:08 270.59 270.83 270.59 270.83 0.0K
10:09 270.92 270.95 270.91 270.94 0.0K
10:10 270.90 271.02 270.90 271.02 0.0K
10:11 271.02 271.11 270.99 271.11 0.0K
10:12 271.07 271.11 271.04 271.08 0.0K
10:13 271.11 271.11 271.05 271.05 0.0K
10:14 270.81 270.97 270.60 270.97 0.0K
10:15 270.97 270.99 270.75 270.75 0.0K
10:16 270.80 270.80 270.71 270.74 0.0K
10:17 270.83 270.86 270.80 270.82 0.0K
10:18 270.73 270.77 270.69 270.69 0.0K
10:19 270.73 270.78 270.62 270.68 0.0K
10:20 270.76 270.76 270.47 270.48 0.0K
10:21 270.49 270.49 270.41 270.46 0.0K
10:22 270.48 270.48 270.36 270.36 0.0K
10:23 270.40 270.40 270.15 270.15 0.0K
10:24 270.15 270.29 270.15 270.29 0.0K
10:25 270.24 270.24 270.18 270.24 0.0K
10:26 270.14 270.23 270.14 270.19 0.0K
10:27 270.23 270.26 270.23 270.24 0.0K
10:28 270.35 270.37 270.32 270.32 0.0K
10:29 270.35 270.38 270.24 270.24 0.0K
10:30 270.42 270.42 270.18 270.18 0.0K
10:31 270.18 270.29 270.18 270.20 0.0K
10:32 270.27 270.27 269.99 270.06 0.0K
10:33 269.96 270.07 269.96 270.07 0.0K
10:34 270.10 270.12 270.03 270.03 0.0K
10:35 269.96 270.05 269.92 270.02 0.0K
10:36 270.08 270.21 270.08 270.21 0.0K
10:37 270.19 270.25 270.19 270.25 0.0K
10:38 270.27 270.27 270.19 270.19 0.0K
10:39 270.14 270.19 270.14 270.18 0.0K
10:40 270.17 270.25 270.15 270.24 0.0K
10:41 270.26 270.32 270.26 270.30 0.0K
10:42 270.33 270.33 270.06 270.06 0.0K
10:43 270.00 270.13 270.00 270.10 0.0K
10:44 270.01 270.15 270.01 270.15 0.0K
10:45 270.12 270.18 270.11 270.18 0.0K
10:46 270.16 270.16 270.03 270.03 0.0K
10:47 270.01 270.17 270.01 270.08 0.0K
10:48 270.15 270.15 269.95 269.95 0.0K
10:49 269.84 269.88 269.78 269.88 0.0K
10:50 269.99 270.16 269.99 270.14 0.0K
10:51 270.24 270.24 270.18 270.22 0.0K
10:52 270.22 270.42 270.22 270.35 0.0K
10:53 270.27 270.30 270.26 270.30 0.0K
10:54 270.31 270.35 270.27 270.34 0.0K
10:55 270.36 270.39 270.31 270.31 0.0K
10:56 270.34 270.37 270.33 270.33 0.0K
10:57 270.34 270.34 270.27 270.34 0.0K
10:58 270.30 270.30 270.24 270.24 0.0K
10:59 270.26 270.27 270.20 270.27 0.0K
11:00 270.27 270.27 270.15 270.15 0.0K
11:01 270.11 270.20 270.11 270.20 0.0K
11:02 270.16 270.22 270.16 270.22 0.0K
11:03 270.21 270.21 270.17 270.17 0.0K
11:04 270.24 270.24 270.22 270.22 0.0K
11:05 270.15 270.17 270.15 270.15 0.0K
11:06 270.16 270.18 270.09 270.09 0.0K
11:07 270.10 270.11 270.10 270.11 0.0K
11:08 270.16 270.16 270.11 270.11 0.0K
11:09 270.08 270.17 270.08 270.17 0.0K
11:10 270.19 270.19 270.09 270.13 0.0K
11:11 270.17 270.17 270.12 270.14 0.0K
11:12 270.19 270.20 270.13 270.18 0.0K
11:13 270.19 270.21 270.15 270.21 0.0K
11:14 270.31 270.41 270.31 270.41 0.0K
11:15 270.42 270.42 270.30 270.37 0.0K
11:16 270.33 270.33 270.30 270.30 0.0K
11:17 270.17 270.17 270.10 270.10 0.0K
11:18 270.15 270.15 269.97 270.11 0.0K
11:19 270.21 270.41 270.21 270.41 0.0K
11:20 270.54 270.54 270.50 270.50 0.0K
11:21 270.44 270.44 270.36 270.36 0.0K
11:22 270.33 270.33 270.03 270.16 0.0K
11:23 270.12 270.23 270.12 270.22 0.0K
11:24 270.26 270.26 270.12 270.12 0.0K
11:25 270.17 270.19 270.11 270.19 0.0K
11:26 270.22 270.26 270.21 270.26 0.0K
11:27 270.19 270.25 270.19 270.19 0.0K
11:28 270.34 270.35 270.23 270.31 0.0K
11:29 270.38 270.47 270.38 270.43 0.0K
11:30 270.47 270.55 270.47 270.55 0.0K
11:31 270.53 270.58 270.50 270.58 0.0K
11:32 270.47 270.61 270.47 270.61 0.0K
11:33 270.59 270.69 270.59 270.69 0.0K
11:34 270.67 270.70 270.67 270.70 0.0K
11:35 270.67 270.67 270.53 270.53 0.0K
11:36 270.51 270.52 270.43 270.43 0.0K
11:37 270.39 270.39 270.36 270.36 0.0K
11:38 270.39 270.41 270.34 270.34 0.0K
11:39 270.36 270.62 270.34 270.62 0.0K
11:40 270.65 270.71 270.65 270.71 0.0K
11:41 270.62 270.68 270.50 270.55 0.0K
11:42 270.46 270.50 270.46 270.46 0.0K
11:43 270.44 270.54 270.44 270.51 0.0K
11:44 270.45 270.53 270.45 270.52 0.0K
11:45 270.49 270.61 270.49 270.61 0.0K
11:46 270.51 270.60 270.51 270.60 0.0K
11:47 270.64 270.66 270.45 270.45 0.0K
11:48 270.38 270.43 270.28 270.30 0.0K
11:49 270.22 270.23 270.20 270.21 0.0K
11:50 270.14 270.22 270.08 270.08 0.0K
11:51 270.11 270.18 270.02 270.06 0.0K
11:52 270.09 270.09 270.02 270.02 0.0K
11:53 269.92 269.92 269.79 269.88 0.0K
11:54 269.93 269.94 269.88 269.88 0.0K
11:55 269.94 269.99 269.94 269.99 0.0K
11:56 270.06 270.12 270.06 270.12 0.0K
11:57 270.11 270.15 270.06 270.06 0.0K
11:58 269.99 269.99 269.96 269.96 0.0K
11:59 269.99 270.01 269.89 269.92 0.0K
12:00 269.90 269.93 269.81 269.82 0.0K
12:01 269.76 269.91 269.76 269.91 0.0K
12:02 269.92 269.94 269.91 269.94 0.0K
12:03 270.01 270.01 269.96 269.98 0.0K
12:04 269.97 269.97 269.89 269.95 0.0K
12:05 269.86 269.92 269.86 269.92 0.0K
12:06 269.92 269.92 269.90 269.90 0.0K
12:07 269.88 269.95 269.88 269.89 0.0K
12:08 269.95 270.06 269.95 270.06 0.0K
12:09 270.10 270.10 269.95 269.96 0.0K
12:10 269.94 269.95 269.89 269.90 0.0K
12:11 269.94 269.97 269.91 269.91 0.0K
12:12 270.02 270.16 270.02 270.16 0.0K
12:13 270.17 270.17 270.09 270.09 0.0K
12:14 270.14 270.24 270.14 270.24 0.0K
12:15 270.20 270.22 270.12 270.12 0.0K
12:16 270.13 270.18 270.13 270.18 0.0K
12:17 270.19 270.22 270.19 270.22 0.0K
12:18 270.26 270.28 270.18 270.18 0.0K
12:19 270.21 270.21 270.19 270.19 0.0K
12:20 270.09 270.16 270.09 270.10 0.0K
12:21 270.13 270.13 270.07 270.10 0.0K
12:22 270.06 270.14 270.06 270.14 0.0K
12:23 270.10 270.10 270.08 270.08 0.0K
12:24 270.08 270.08 270.03 270.03 0.0K
12:25 270.06 270.06 269.95 269.99 0.0K
12:26 270.02 270.02 269.97 270.00 0.0K
12:27 270.03 270.04 270.01 270.04 0.0K
12:28 270.03 270.07 270.03 270.03 0.0K
12:29 270.05 270.05 269.88 269.88 0.0K
12:30 269.87 269.87 269.71 269.75 0.0K
12:31 269.71 269.77 269.63 269.63 0.0K
12:32 269.61 269.61 269.59 269.60 0.0K
12:33 269.61 269.61 269.58 269.58 0.0K
12:34 269.62 269.63 269.57 269.57 0.0K
12:35 269.57 269.59 269.55 269.57 0.0K
12:36 269.57 269.57 269.55 269.56 0.0K
12:37 269.53 269.54 269.49 269.49 0.0K
12:38 269.49 269.54 269.49 269.51 0.0K
12:39 269.53 269.53 269.46 269.46 0.0K
12:40 269.48 269.84 269.48 269.84 0.0K
12:41 269.77 269.91 269.77 269.90 0.0K
12:42 269.89 269.89 269.72 269.74 0.0K
12:43 269.54 269.60 269.53 269.57 0.0K
12:44 269.59 269.64 269.59 269.63 0.0K
12:45 269.61 269.64 269.52 269.52 0.0K
12:46 269.58 269.60 269.56 269.57 0.0K
12:47 269.60 269.67 269.58 269.58 0.0K
12:48 269.56 269.56 269.51 269.51 0.0K
12:49 269.50 269.55 269.50 269.54 0.0K
12:50 269.62 269.67 269.61 269.61 0.0K
12:51 269.70 269.70 269.56 269.64 0.0K
12:52 269.67 270.00 269.67 270.00 0.0K
12:53 269.96 269.96 269.84 269.87 0.0K
12:54 269.85 269.94 269.85 269.88 0.0K
12:55 269.91 270.03 269.91 270.03 0.0K
12:56 270.03 270.03 269.87 269.87 0.0K
12:57 269.87 269.89 269.86 269.89 0.0K
12:58 269.90 269.92 269.87 269.87 0.0K
12:59 269.89 269.89 269.83 269.87 0.0K
13:00 269.79 269.79 269.64 269.66 0.0K
13:01 269.66 269.66 269.52 269.53 0.0K
13:02 269.47 269.48 269.40 269.40 0.0K
13:03 269.52 269.62 269.50 269.50 0.0K
13:04 269.59 269.59 269.54 269.56 0.0K
13:05 269.59 269.67 269.59 269.64 0.0K
13:06 269.67 269.75 269.67 269.72 0.0K
13:07 269.78 269.78 269.57 269.57 0.0K
13:08 269.60 269.60 269.55 269.56 0.0K
13:09 269.51 269.55 269.51 269.55 0.0K
13:10 269.53 269.53 269.46 269.46 0.0K
13:11 269.42 269.51 269.42 269.51 0.0K
13:12 269.46 269.49 269.46 269.49 0.0K
13:13 269.57 269.59 269.57 269.57 0.0K
13:14 269.51 269.53 269.47 269.47 0.0K
13:15 269.43 269.49 269.38 269.43 0.0K
13:16 269.46 269.46 269.38 269.38 0.0K
13:17 269.38 269.50 269.38 269.43 0.0K
13:18 269.41 269.55 269.41 269.54 0.0K
13:19 269.55 269.58 269.50 269.52 0.0K
13:20 269.42 269.48 269.42 269.48 0.0K
13:21 269.46 269.46 269.40 269.45 0.0K
13:22 269.46 269.54 269.46 269.54 0.0K
13:23 269.54 269.54 269.47 269.47 0.0K
13:24 269.49 269.58 269.49 269.58 0.0K
13:25 269.59 269.59 269.43 269.43 0.0K
13:26 269.57 269.58 269.52 269.52 0.0K
13:27 269.52 269.61 269.52 269.61 0.0K
13:28 269.59 269.70 269.59 269.70 0.0K
13:29 269.70 269.70 269.56 269.56 0.0K
13:30 269.57 269.62 269.57 269.62 0.0K
13:31 269.69 269.78 269.69 269.78 0.0K
13:32 269.75 269.77 269.74 269.75 0.0K
13:33 269.69 269.76 269.69 269.74 0.0K
13:34 269.76 269.78 269.76 269.76 0.0K
13:35 269.79 269.88 269.79 269.88 0.0K
13:36 269.94 270.01 269.90 269.90 0.0K
13:37 269.91 269.94 269.88 269.94 0.0K
13:38 269.94 269.99 269.94 269.97 0.0K
13:39 269.93 270.09 269.93 270.08 0.0K
13:40 270.00 270.14 270.00 270.14 0.0K
13:41 270.30 270.30 270.25 270.25 0.0K
13:42 270.31 270.31 270.23 270.23 0.0K
13:43 270.23 270.23 270.20 270.20 0.0K
13:44 270.22 270.26 270.22 270.25 0.0K
13:45 270.21 270.25 270.21 270.25 0.0K
13:46 270.16 270.25 270.16 270.23 0.0K
13:47 270.22 270.22 270.12 270.19 0.0K
13:48 270.16 270.16 270.11 270.12 0.0K
13:49 270.07 270.07 269.91 269.97 0.0K
13:50 269.94 269.94 269.88 269.88 0.0K
13:51 269.89 269.96 269.89 269.93 0.0K
13:52 269.90 269.92 269.89 269.92 0.0K
13:53 269.93 269.98 269.93 269.98 0.0K
13:54 269.97 270.00 269.97 269.98 0.0K
13:55 269.99 269.99 269.93 269.93 0.0K
13:56 270.08 270.11 270.08 270.11 0.0K
13:57 270.11 270.11 270.02 270.02 0.0K
13:58 270.01 270.01 269.97 269.97 0.0K
13:59 269.96 269.96 269.91 269.96 0.0K
14:00 269.91 269.96 269.90 269.96 0.0K
14:01 269.96 269.96 269.90 269.95 0.0K
14:02 269.96 269.96 269.86 269.87 0.0K
14:03 269.78 269.94 269.78 269.90 0.0K
14:04 269.88 269.94 269.88 269.94 0.0K
14:05 270.00 270.00 269.95 270.00 0.0K
14:06 269.98 269.98 269.86 269.86 0.0K
14:07 269.93 270.01 269.93 270.01 0.0K
14:08 270.01 270.01 269.82 269.82 0.0K
14:09 269.81 269.89 269.81 269.89 0.0K
14:10 269.89 269.89 269.82 269.84 0.0K
14:11 269.86 269.86 269.71 269.71 0.0K
14:12 269.70 269.72 269.70 269.70 0.0K
14:13 269.65 269.88 269.65 269.84 0.0K
14:14 269.85 269.94 269.85 269.94 0.0K
14:15 269.88 269.99 269.88 269.93 0.0K
14:16 269.96 269.97 269.89 269.89 0.0K
14:17 269.83 269.83 269.82 269.82 0.0K
14:18 269.89 269.93 269.84 269.91 0.0K
14:19 269.82 269.94 269.82 269.92 0.0K
14:20 269.90 269.90 269.80 269.80 0.0K
14:21 269.95 269.95 269.91 269.92 0.0K
14:22 269.93 269.93 269.85 269.90 0.0K
14:23 269.76 269.92 269.72 269.92 0.0K
14:24 269.92 269.92 269.77 269.91 0.0K
14:25 269.81 269.94 269.78 269.94 0.0K
14:26 269.90 269.94 269.89 269.89 0.0K
14:27 269.88 269.88 269.80 269.87 0.0K
14:28 269.95 269.96 269.93 269.96 0.0K
14:29 269.91 269.99 269.91 269.92 0.0K
14:30 269.92 269.95 269.86 269.95 0.0K
14:31 269.91 269.95 269.88 269.95 0.0K
14:32 270.00 270.00 269.86 269.94 0.0K
14:33 270.04 270.07 270.03 270.07 0.0K
14:34 269.98 269.98 269.94 269.98 0.0K
14:35 269.91 270.07 269.91 270.07 0.0K
14:36 270.13 270.13 270.05 270.05 0.0K
14:37 270.03 270.06 270.00 270.00 0.0K
14:38 269.95 269.95 269.86 269.94 0.0K
14:39 270.03 270.07 269.93 269.93 0.0K
14:40 269.99 269.99 269.89 269.90 0.0K
14:41 269.90 269.94 269.83 269.83 0.0K
14:42 269.93 269.94 269.86 269.86 0.0K
14:43 269.83 269.91 269.83 269.84 0.0K
14:44 269.89 269.89 269.78 269.88 0.0K
14:45 269.79 269.79 269.57 269.57 0.0K
14:46 269.62 269.62 269.53 269.55 0.0K
14:47 269.53 269.56 269.53 269.56 0.0K
14:48 269.50 269.61 269.48 269.61 0.0K
14:49 269.58 269.58 269.56 269.58 0.0K
14:50 269.60 269.62 269.54 269.54 0.0K
14:51 269.67 269.68 269.65 269.66 0.0K
14:52 269.66 269.70 269.61 269.70 0.0K
14:53 269.70 269.70 269.63 269.68 0.0K
14:54 269.62 269.68 269.60 269.68 0.0K
14:55 269.62 269.62 269.40 269.40 0.0K
14:56 269.37 269.37 269.30 269.30 0.0K
14:57 269.34 269.34 269.19 269.19 0.0K
14:58 269.17 269.17 269.12 269.12 0.0K
14:59 269.27 269.27 269.23 269.27 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