S&PBmv Ipc Se De Calidad

MXQS0
🏛️ メキシコ →
501.05
最終更新: 2025-09-26
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
2022-12-30 358.94 359.53 351.84 352.58 0.0M
2022-12-29 363.90 366.11 358.98 359.26 0.0M
2022-12-28 367.83 368.50 361.40 361.97 0.0M
2022-12-27 366.87 370.25 365.25 366.17 0.0M
2022-12-26 369.29 370.78 366.45 366.84 0.0M
2022-12-23 364.88 370.54 362.83 369.52 0.0M
2022-12-22 364.92 364.92 359.45 362.51 0.0M
2022-12-21 358.45 364.23 357.31 363.58 0.0M
2022-12-20 358.21 361.05 357.26 357.80 0.0M
2022-12-19 355.46 358.72 355.46 356.64 0.0M
2022-12-16 354.22 356.32 351.87 355.84 0.0M
2022-12-15 359.30 359.37 354.43 355.00 0.0M
2022-12-14 367.55 367.84 360.01 362.11 0.0M
2022-12-13 366.72 373.48 366.67 370.48 0.0M
2022-12-09 369.20 369.20 362.50 362.85 0.0M
2022-12-08 367.73 372.39 367.45 371.04 0.0M
2022-12-07 372.47 374.00 367.94 368.29 0.0M
2022-12-06 363.59 371.04 363.02 370.55 0.0M
2022-12-05 367.02 368.20 361.82 363.71 0.0M
2022-12-02 373.95 374.55 370.65 373.08 0.0M
2022-12-01 374.92 377.03 371.94 376.15 0.0M
2022-11-30 361.54 374.34 359.91 373.32 0.0M
2022-11-29 367.76 369.51 362.57 363.01 0.0M
2022-11-28 366.68 369.99 364.04 364.54 0.0M
2022-11-25 369.11 369.11 365.92 367.24 0.0M
2022-11-24 369.98 372.03 367.88 369.05 0.0M
2022-11-23 368.23 372.71 368.23 369.90 0.0M
2022-11-22 366.38 369.49 365.50 367.28 0.0M
2022-11-18 368.43 369.77 365.04 367.60 0.0M
2022-11-17 369.40 369.49 364.22 367.96 0.0M
2022-11-16 371.92 374.32 370.50 373.43 0.0M
2022-11-15 372.64 376.15 368.46 371.57 0.0M
2022-11-14 370.30 373.00 367.30 371.35 0.0M
2022-11-11 362.67 370.28 361.79 369.81 0.0M
2022-11-10 362.27 368.05 360.77 365.67 0.0M
2022-11-09 355.82 359.40 355.14 356.42 0.0M
2022-11-08 355.54 358.19 353.97 357.18 0.0M
2022-11-07 357.05 358.80 354.19 355.64 0.0M
2022-11-04 351.40 358.16 351.02 356.36 0.0M
2022-11-03 351.57 351.57 343.67 347.64 0.0M
2022-11-01 349.30 353.41 349.12 352.79 0.0M
2022-10-31 340.25 347.01 338.43 346.73 0.0M
2022-10-28 341.66 342.98 338.08 341.31 0.0M
2022-10-27 340.73 345.52 339.41 341.46 0.0M
2022-10-26 332.44 340.19 332.44 339.35 0.0M
2022-10-25 329.11 333.42 328.55 332.38 0.0M
2022-10-24 324.31 329.53 324.27 328.25 0.0M
2022-10-21 320.93 325.45 320.93 324.92 0.0M
2022-10-20 321.69 322.49 318.95 320.38 0.0M
2022-10-19 320.93 322.84 318.42 321.19 0.0M
2022-10-18 321.24 323.93 319.87 322.60 0.0M
2022-10-17 318.13 321.92 317.63 319.60 0.0M
2022-10-14 318.21 319.06 315.41 316.30 0.0M
2022-10-13 312.12 320.08 308.48 317.72 0.0M
2022-10-12 313.82 316.93 312.54 315.17 0.0M
2022-10-11 314.94 317.90 311.84 313.59 0.0M
2022-10-10 317.08 319.19 314.47 315.01 0.0M
2022-10-07 319.01 319.01 315.10 315.96 0.0M
2022-10-06 316.44 321.25 316.14 318.35 0.0M
2022-10-05 317.60 318.02 313.80 317.59 0.0M
2022-10-04 315.34 320.77 315.34 319.66 0.0M
2022-10-03 307.32 314.51 306.74 313.99 0.0M
2022-09-30 307.22 309.32 304.93 305.50 0.0M
2022-09-29 309.24 309.70 303.60 306.59 0.0M
2022-09-28 304.44 311.28 303.21 308.58 0.0M
2022-09-27 302.27 305.42 301.77 303.60 0.0M
2022-09-26 306.85 307.56 300.47 301.38 0.0M
2022-09-23 316.85 316.85 307.11 308.14 0.0M
2022-09-22 325.45 325.45 319.57 320.42 0.0M
2022-09-21 328.46 328.54 323.85 324.20 0.0M
2022-09-20 327.10 329.53 324.43 328.28 0.0M
2022-09-19 324.95 328.71 318.81 328.08 0.0M
2022-09-15 327.35 328.99 324.04 325.23 0.0M
2022-09-14 328.35 331.32 327.73 328.13 0.0M
2022-09-13 332.94 333.69 327.21 327.63 0.0M
2022-09-12 333.59 338.57 333.26 336.94 0.0M
2022-09-09 327.40 331.82 327.40 331.52 0.0M
2022-09-08 320.78 326.61 320.11 325.85 0.0M
2022-09-07 319.42 322.79 316.92 322.12 0.0M
2022-09-06 319.61 320.60 316.11 319.61 0.0M
2022-09-05 318.98 320.87 317.73 320.29 0.0M
2022-09-02 319.50 322.14 317.49 319.10 0.0M
2022-09-01 311.96 314.23 307.47 313.56 0.0M
2022-08-31 315.25 316.95 312.68 313.63 0.0M
2022-08-30 321.30 321.30 312.65 315.97 0.0M
2022-08-29 326.18 326.18 320.53 321.08 0.0M
2022-08-26 329.04 330.31 325.76 326.91 0.0M
2022-08-25 326.79 329.82 326.03 329.28 0.0M
2022-08-24 328.05 330.03 325.51 326.43 0.0M
2022-08-23 324.60 328.33 323.82 328.10 0.0M
2022-08-22 327.21 327.21 322.17 323.24 0.0M
2022-08-19 329.52 329.52 326.43 327.89 0.0M
2022-08-18 331.98 331.98 328.53 330.97 0.0M
2022-08-17 329.56 331.93 327.88 331.77 0.0M
2022-08-16 331.91 333.88 330.71 331.95 0.0M
2022-08-15 331.27 335.57 331.07 333.65 0.0M
2022-08-12 330.63 333.99 330.29 333.56 0.0M
2022-08-11 326.68 330.22 325.74 330.20 0.0M
2022-08-10 322.45 328.71 322.25 324.81 0.0M
2022-08-09 319.72 320.17 316.86 318.54 0.0M
2022-08-08 317.00 320.92 317.00 319.52 0.0M
2022-08-05 313.17 316.88 312.52 314.89 0.0M
2022-08-04 315.61 320.69 314.17 316.08 0.0M
2022-08-03 309.00 315.27 307.88 314.31 0.0M
2022-08-02 312.73 313.76 306.76 307.38 0.0M
2022-08-01 316.18 320.92 313.65 314.05 0.0M
2022-07-29 315.97 316.75 313.73 315.73 0.0M
2022-07-28 311.56 316.34 310.03 315.90 0.0M
2022-07-27 307.06 311.38 304.31 310.28 0.0M
2022-07-26 307.67 310.65 305.17 306.11 0.0M
2022-07-25 308.33 310.51 307.45 307.94 0.0M
2022-07-22 305.77 307.55 304.35 306.68 0.0M
2022-07-21 303.48 304.34 299.92 303.71 0.0M
2022-07-20 307.32 307.73 302.57 304.10 0.0M
2022-07-19 310.70 313.18 306.15 307.09 0.0M
2022-07-18 308.88 312.30 308.27 308.76 0.0M
2022-07-15 299.59 307.05 299.39 306.34 0.0M
2022-07-14 302.25 302.39 297.05 300.03 0.0M
2022-07-13 303.93 308.20 302.08 306.30 0.0M
2022-07-12 305.78 308.81 305.09 305.49 0.0M
2022-07-11 309.87 309.87 307.39 307.90 0.0M
2022-07-08 313.90 314.44 310.76 313.61 0.0M
2022-07-07 310.49 314.11 310.49 313.15 0.0M
2022-07-06 307.04 309.46 304.29 309.03 0.0M
2022-07-05 312.16 312.16 304.15 308.47 0.0M
2022-07-04 313.38 318.42 312.99 315.86 0.0M
2022-07-01 313.19 315.13 307.94 313.97 0.0M
2022-06-30 320.97 321.29 315.07 315.75 0.0M
2022-06-29 325.45 325.45 321.34 322.30 0.0M
2022-06-28 328.39 330.26 324.31 325.20 0.0M
2022-06-27 327.13 329.90 326.88 328.89 0.0M
2022-06-24 320.16 328.61 319.08 327.23 0.0M
2022-06-23 318.82 319.54 317.27 317.90 0.0M
2022-06-22 322.16 322.17 318.74 319.26 0.0M
2022-06-21 321.72 324.52 320.63 323.03 0.0M
2022-06-20 322.56 322.56 319.67 320.31 0.0M
2022-06-17 313.93 322.52 313.79 321.51 0.0M
2022-06-16 316.41 316.89 310.77 315.30 0.0M
2022-06-15 316.19 323.21 314.44 322.38 0.0M
2022-06-14 320.96 321.49 315.24 315.64 0.0M
2022-06-13 324.93 324.93 318.80 320.50 0.0M
2022-06-10 338.62 338.62 331.74 332.45 0.0M
2022-06-09 348.20 348.20 341.34 341.71 0.0M
2022-06-08 349.25 350.10 346.46 348.81 0.0M
2022-06-07 346.43 350.69 343.81 350.23 0.0M
2022-06-06 352.20 354.30 347.26 348.66 0.0M
2022-06-03 350.28 351.64 347.80 350.69 0.0M
2022-06-02 353.18 353.89 348.44 350.28 0.0M
2022-06-01 356.72 357.16 350.20 351.24 0.0M
2022-05-31 360.92 362.39 352.40 355.84 0.0M
2022-05-30 362.87 364.58 360.52 362.12 0.0M
2022-05-27 356.24 361.67 355.92 361.02 0.0M
2022-05-26 353.51 354.57 352.65 353.04 0.0M
2022-05-25 348.50 354.51 348.45 352.30 0.0M
2022-05-24 352.55 353.14 347.09 349.28 0.0M
2022-05-23 356.15 359.01 353.21 353.56 0.0M
2022-05-20 354.34 357.08 353.23 354.98 0.0M
2022-05-19 346.30 356.15 344.63 352.16 0.0M
2022-05-18 351.46 352.17 342.53 344.18 0.0M
2022-05-17 346.39 352.52 346.39 351.52 0.0M
2022-05-16 337.89 344.83 337.56 343.56 0.0M
2022-05-13 336.13 338.83 334.84 337.20 0.0M
2022-05-12 332.38 335.96 329.65 335.05 0.0M
2022-05-11 333.49 337.54 333.49 334.73 0.0M
2022-05-10 333.58 335.85 330.91 332.29 0.0M
2022-05-09 336.76 336.98 330.72 331.67 0.0M
2022-05-06 342.93 345.24 338.30 340.08 0.0M
2022-05-05 349.22 349.85 341.52 342.77 0.0M
2022-05-04 343.94 352.14 342.26 351.12 0.0M
2022-05-03 344.40 345.36 341.81 343.07 0.0M
2022-05-02 341.89 342.80 339.10 341.97 0.0M
2022-04-29 347.07 348.17 340.97 341.59 0.0M
2022-04-28 346.22 346.50 337.10 345.06 0.0M
2022-04-27 344.95 347.41 342.90 345.80 0.0M
2022-04-26 347.60 348.06 344.30 345.03 0.0M
2022-04-25 349.31 351.26 346.31 349.18 0.0M
2022-04-22 352.83 354.19 348.98 351.02 0.0M
2022-04-21 362.55 363.25 353.59 355.21 0.0M
2022-04-20 366.09 366.35 361.97 363.65 0.0M
2022-04-19 363.26 366.42 361.84 365.73 0.0M
2022-04-18 362.65 366.47 362.65 365.67 0.0M
2022-04-13 364.30 366.81 362.67 365.84 0.0M
2022-04-12 368.47 369.77 362.85 364.06 0.0M
2022-04-11 364.69 368.02 362.79 366.81 0.0M
2022-04-08 362.90 365.56 361.93 364.75 0.0M
2022-04-07 363.33 365.45 360.46 363.01 0.0M
2022-04-06 370.11 370.11 361.40 362.48 0.0M
2022-04-05 378.71 378.71 368.85 369.49 0.0M
2022-04-04 379.86 381.84 377.75 378.25 0.0M
2022-04-01 378.88 381.30 375.02 377.94 0.0M
2022-03-31 369.48 377.52 369.48 377.01 0.0M
2022-03-30 374.59 375.60 368.49 370.72 0.0M
2022-03-29 368.82 374.56 368.32 373.10 0.0M
2022-03-28 366.14 367.26 363.86 366.56 0.0M
2022-03-25 370.11 370.38 366.55 367.48 0.0M
2022-03-24 363.94 369.15 363.92 368.79 0.0M
2022-03-23 365.96 367.43 362.19 363.29 0.0M
2022-03-22 362.62 367.25 362.62 365.77 0.0M
2022-03-18 355.77 362.42 353.08 361.09 0.0M
2022-03-17 346.14 356.11 345.58 355.62 0.0M
2022-03-16 340.82 348.14 340.82 345.93 0.0M
2022-03-15 339.70 341.26 336.69 340.22 0.0M
2022-03-14 347.40 347.62 336.86 339.83 0.0M
2022-03-11 352.02 352.70 344.72 346.97 0.0M
2022-03-10 352.12 354.29 348.42 350.43 0.0M
2022-03-09 353.19 356.73 351.49 356.07 0.0M
2022-03-08 343.62 350.89 341.09 347.99 0.0M
2022-03-07 353.11 353.11 342.14 343.59 0.0M
2022-03-04 358.34 358.80 351.73 355.01 0.0M
2022-03-03 359.73 363.48 359.15 361.54 0.0M
2022-03-02 356.33 361.32 354.78 360.18 0.0M
2022-03-01 358.57 362.62 354.82 356.65 0.0M
2022-02-28 358.10 360.30 352.55 359.77 0.0M
2022-02-25 352.44 358.85 351.01 358.40 0.0M
2022-02-24 345.24 351.00 342.33 350.45 0.0M
2022-02-23 360.78 360.78 353.17 354.09 0.0M
2022-02-22 355.39 359.61 354.03 358.98 0.0M
2022-02-21 357.23 357.59 353.72 355.76 0.0M
2022-02-18 357.59 358.45 355.96 356.72 0.0M
2022-02-17 361.53 361.55 355.54 356.91 0.0M
2022-02-16 357.19 363.05 356.60 361.87 0.0M
2022-02-15 350.75 357.89 349.77 356.56 0.0M
2022-02-14 354.34 354.34 347.82 349.68 0.0M
2022-02-11 351.99 357.60 350.87 352.60 0.0M
2022-02-10 354.63 356.40 349.76 350.12 0.0M
2022-02-09 351.03 354.44 351.03 354.25 0.0M
2022-02-08 344.71 350.04 343.12 349.41 0.0M
2022-02-04 342.65 345.26 340.44 343.76 0.0M
2022-02-03 345.42 347.16 343.15 344.12 0.0M
2022-02-02 346.23 348.73 344.70 348.34 0.0M
2022-02-01 346.03 346.53 343.54 345.81 0.0M
2022-01-31 338.41 344.02 338.15 342.47 0.0M
2022-01-28 334.98 337.37 331.30 336.53 0.0M
2022-01-27 338.77 341.24 333.84 334.67 0.0M
2022-01-26 341.14 343.15 337.17 337.88 0.0M
2022-01-25 336.16 340.79 330.67 340.45 0.0M
2022-01-24 344.16 344.16 326.41 338.28 0.0M
2022-01-21 349.60 350.09 343.08 345.66 0.0M
2022-01-20 353.35 354.76 348.37 349.56 0.0M
2022-01-19 354.24 354.61 351.73 351.94 0.0M
2022-01-18 357.73 357.73 352.84 353.85 0.0M
2022-01-17 356.62 359.38 356.62 359.06 0.0M
2022-01-14 356.13 357.35 353.82 357.00 0.0M
2022-01-13 356.21 358.30 355.11 356.02 0.0M
2022-01-12 351.76 357.83 351.62 356.89 0.0M
2022-01-11 348.99 351.99 347.28 350.63 0.0M
2022-01-10 348.93 349.43 346.85 348.90 0.0M
2022-01-07 349.84 351.18 348.00 350.50 0.0M
2022-01-06 349.11 351.03 346.33 347.77 0.0M
2022-01-05 352.89 354.85 348.02 348.60 0.0M
2022-01-04 352.83 355.59 349.84 350.78 0.0M
2022-01-03 355.30 357.25 352.01 353.06 0.0M