S&PBmv Ipc Se De Valor Mejorado

MXES0
🏛️ メキシコ →
232.68
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
2022-12-30 194.71 195.04 191.98 192.50 50.9M
2022-12-29 194.33 196.76 194.01 194.78 33.2M
2022-12-28 197.46 197.46 194.04 194.38 30.5M
2022-12-27 197.70 198.92 196.73 197.46 20.3M
2022-12-26 198.00 199.56 197.46 197.72 4.6M
2022-12-23 195.77 198.82 195.35 198.03 36.8M
2022-12-22 197.99 197.99 193.69 195.93 34.3M
2022-12-21 197.39 199.05 196.58 197.86 59.4M
2022-12-20 197.63 198.75 196.96 197.25 65.0M
2022-12-19 198.32 200.33 196.86 197.60 36.3M
2022-12-16 195.41 198.86 194.81 198.36 117.6M
2022-12-15 196.54 196.93 194.81 195.41 95.8M
2022-12-14 197.70 197.71 195.01 196.80 48.7M
2022-12-13 197.48 200.38 197.05 197.48 80.1M
2022-12-09 198.94 199.64 196.32 197.08 34.6M
2022-12-08 198.49 200.11 197.76 198.78 44.0M
2022-12-07 199.15 201.51 198.01 198.22 41.8M
2022-12-06 198.13 200.90 197.74 199.15 54.8M
2022-12-05 200.07 200.76 197.13 198.12 34.1M
2022-12-02 199.91 201.46 199.25 200.15 41.9M
2022-12-01 199.84 200.93 198.82 199.99 62.9M
2022-11-30 194.87 200.37 194.01 199.62 260.2M
2022-11-29 196.39 197.81 194.23 194.66 60.4M
2022-11-28 198.06 199.82 196.30 196.44 40.4M
2022-11-25 201.05 201.05 197.42 198.08 25.7M
2022-11-24 199.76 200.85 199.63 200.49 9.9M
2022-11-23 198.66 200.43 198.37 199.78 62.3M
2022-11-22 200.57 201.07 197.99 198.63 62.2M
2022-11-18 200.65 201.89 198.85 199.77 34.4M
2022-11-17 199.53 200.32 197.33 200.18 58.1M
2022-11-16 198.76 200.97 198.18 199.99 61.0M
2022-11-15 198.25 201.02 198.10 198.97 46.3M
2022-11-14 199.41 200.27 196.96 197.56 52.4M
2022-11-11 194.97 199.91 194.96 199.70 77.7M
2022-11-10 193.20 196.23 193.20 194.60 62.9M
2022-11-09 192.50 193.48 191.63 191.89 55.3M
2022-11-08 192.92 193.78 191.38 192.62 73.0M
2022-11-07 191.91 193.48 191.64 192.78 62.4M
2022-11-04 188.19 192.32 188.08 192.04 52.5M
2022-11-03 188.26 188.26 186.46 187.48 94.6M
2022-11-01 187.59 189.97 187.21 189.32 61.7M
2022-10-31 184.67 187.69 183.31 187.42 67.2M
2022-10-28 184.37 185.10 183.00 184.66 52.7M
2022-10-27 185.25 185.87 183.69 184.23 77.8M
2022-10-26 181.45 185.27 181.42 184.99 79.2M
2022-10-25 179.21 181.98 178.89 181.37 67.4M
2022-10-24 178.40 179.92 178.12 178.87 39.1M
2022-10-21 177.60 178.72 176.70 178.44 43.4M
2022-10-20 177.28 179.11 176.42 177.65 94.1M
2022-10-19 177.07 178.08 176.17 177.15 46.9M
2022-10-18 175.38 177.36 175.07 176.86 53.9M
2022-10-17 171.56 176.45 171.56 175.12 46.8M
2022-10-14 171.98 172.98 170.67 171.10 52.8M
2022-10-13 171.24 172.71 168.74 171.84 56.6M
2022-10-12 171.89 173.19 170.96 171.54 48.3M
2022-10-11 171.61 173.47 169.58 171.95 55.7M
2022-10-10 173.49 174.07 171.32 171.61 29.4M
2022-10-07 174.58 174.84 172.82 173.37 40.0M
2022-10-06 173.26 175.90 173.04 174.85 44.9M
2022-10-05 173.99 174.17 172.34 173.24 41.8M
2022-10-04 172.80 174.75 172.26 174.27 58.2M
2022-10-03 169.93 173.01 169.93 171.84 39.0M
2022-09-30 166.78 170.41 166.48 169.69 66.3M
2022-09-29 166.96 168.56 164.14 166.90 56.0M
2022-09-28 165.84 168.68 165.46 166.98 65.6M
2022-09-27 167.37 167.90 164.78 165.85 54.2M
2022-09-26 169.92 169.98 166.67 167.11 32.7M
2022-09-23 173.15 173.18 168.46 169.96 55.4M
2022-09-22 176.47 176.47 173.35 173.57 45.6M
2022-09-21 176.75 177.93 176.10 176.41 63.9M
2022-09-20 177.25 177.28 175.54 176.81 68.3M
2022-09-19 175.64 176.92 174.16 176.68 60.5M
2022-09-15 176.40 177.17 175.24 176.04 200.8M
2022-09-14 177.18 178.21 176.17 176.42 59.7M
2022-09-13 178.72 179.33 176.73 177.15 38.2M
2022-09-12 175.55 179.26 175.55 178.82 34.6M
2022-09-09 173.43 175.71 173.43 175.30 29.1M
2022-09-08 171.39 173.66 170.57 173.14 39.8M
2022-09-07 172.43 172.63 170.16 171.73 49.6M
2022-09-06 172.72 173.51 171.44 172.75 36.3M
2022-09-05 172.08 172.87 170.93 172.36 3.8M
2022-09-02 171.23 172.92 170.34 171.87 40.2M
2022-09-01 168.88 170.93 167.57 170.06 57.9M
2022-08-31 171.56 172.93 168.68 169.25 125.8M
2022-08-30 173.55 173.84 170.44 171.65 38.6M
2022-08-29 176.15 176.15 173.10 173.51 49.7M
2022-08-26 179.26 179.39 175.68 176.48 28.9M
2022-08-25 177.80 179.28 177.27 178.41 26.2M
2022-08-24 178.67 179.23 177.42 177.76 26.5M
2022-08-23 177.87 179.00 177.32 178.72 39.4M
2022-08-22 179.45 179.45 177.00 177.83 39.0M
2022-08-19 179.54 179.89 178.79 179.60 32.0M
2022-08-18 180.15 180.23 178.55 179.72 35.4M
2022-08-17 180.16 180.34 178.75 180.04 57.6M
2022-08-16 180.16 180.87 179.69 180.18 50.9M
2022-08-15 180.17 180.76 179.48 179.87 35.2M
2022-08-12 179.53 180.82 179.27 180.46 48.2M
2022-08-11 177.06 179.56 176.95 179.29 52.7M
2022-08-10 176.69 178.85 175.84 176.73 76.6M
2022-08-09 177.21 177.44 176.03 176.33 51.8M
2022-08-08 177.52 179.76 176.20 177.61 55.0M
2022-08-05 178.06 179.36 175.79 177.50 51.5M
2022-08-04 179.37 182.33 176.60 178.72 85.5M
2022-08-03 178.23 179.85 178.11 179.41 70.6M
2022-08-02 179.27 179.43 177.34 178.36 62.5M
2022-08-01 179.48 181.49 178.50 179.31 47.8M
2022-07-29 179.22 180.15 178.88 179.57 80.2M
2022-07-28 178.17 179.41 177.61 179.14 41.5M
2022-07-27 173.93 178.46 173.55 178.03 51.8M
2022-07-26 174.44 176.05 173.36 173.78 47.0M
2022-07-25 174.34 175.91 173.66 174.49 25.7M
2022-07-22 174.81 175.82 174.19 174.45 33.9M
2022-07-21 174.67 175.25 172.83 174.93 43.0M
2022-07-20 175.35 176.20 173.59 173.95 40.3M
2022-07-19 174.11 176.35 174.11 175.60 49.1M
2022-07-18 172.62 175.02 172.62 173.70 31.7M
2022-07-15 168.12 172.81 168.12 172.46 31.3M
2022-07-14 171.25 171.25 168.62 170.34 45.8M
2022-07-13 172.62 173.05 170.38 171.21 41.8M
2022-07-12 173.00 173.79 172.61 173.04 58.8M
2022-07-11 173.06 173.42 171.99 172.93 23.5M
2022-07-08 172.63 173.95 171.42 173.23 36.8M
2022-07-07 172.57 174.46 172.26 172.87 50.8M
2022-07-06 171.69 172.17 170.77 172.03 52.1M
2022-07-05 170.51 171.77 168.17 171.51 52.1M
2022-07-04 169.70 172.04 169.68 170.54 10.8M
2022-07-01 168.72 171.28 168.37 169.75 29.9M
2022-06-30 169.70 169.85 167.61 168.92 92.9M
2022-06-29 171.20 171.31 169.17 170.27 74.5M
2022-06-28 171.82 173.53 170.46 171.21 74.5M
2022-06-27 170.03 171.74 169.71 171.55 53.3M
2022-06-24 165.86 169.94 165.34 169.72 83.7M
2022-06-23 167.05 167.13 164.78 165.72 65.7M
2022-06-22 168.07 168.07 165.67 166.91 63.1M
2022-06-21 167.99 169.63 167.57 168.88 58.1M
2022-06-20 168.38 168.62 167.55 167.87 13.3M
2022-06-17 166.03 169.58 165.68 168.23 364.5M
2022-06-16 170.37 170.37 165.03 165.70 90.1M
2022-06-15 172.02 172.16 170.34 170.64 98.3M
2022-06-14 171.02 172.62 170.55 171.41 69.1M
2022-06-13 174.21 174.21 169.91 171.06 118.9M
2022-06-10 177.40 177.40 174.07 174.46 52.9M
2022-06-09 179.63 180.02 177.49 177.99 62.8M
2022-06-08 179.75 180.94 178.85 179.71 56.9M
2022-06-07 178.74 180.38 176.91 180.09 29.5M
2022-06-06 179.20 180.72 178.65 179.12 29.8M
2022-06-03 179.93 179.93 178.30 179.20 38.3M
2022-06-02 182.04 182.10 179.20 180.03 56.6M
2022-06-01 184.03 184.17 181.47 182.09 52.0M
2022-05-31 184.14 184.33 180.28 183.93 304.9M
2022-05-30 183.50 185.24 183.21 184.33 21.1M
2022-05-27 181.41 184.17 181.29 183.56 59.5M
2022-05-26 181.24 181.95 180.82 181.36 39.8M
2022-05-25 180.31 182.04 180.17 180.33 52.2M
2022-05-24 180.31 180.75 178.88 180.49 79.0M
2022-05-23 180.14 182.45 179.83 180.71 41.8M
2022-05-20 180.36 181.77 179.15 180.02 63.4M
2022-05-19 175.83 180.80 175.38 179.92 55.6M
2022-05-18 179.69 180.45 175.92 176.30 68.7M
2022-05-17 179.31 181.26 178.66 179.78 67.0M
2022-05-16 174.88 178.80 174.58 178.53 51.0M
2022-05-13 173.64 175.20 173.34 174.79 53.5M
2022-05-12 172.72 173.81 171.20 173.11 110.4M
2022-05-11 172.83 174.29 172.69 173.15 85.3M
2022-05-10 173.64 174.80 172.94 173.15 104.2M
2022-05-09 175.34 175.72 172.99 173.42 64.3M
2022-05-06 179.18 179.18 175.34 175.85 87.5M
2022-05-05 181.03 181.41 178.97 179.46 97.1M
2022-05-04 180.26 182.19 179.16 181.59 61.8M
2022-05-03 180.96 181.39 179.65 180.35 62.9M
2022-05-02 180.84 181.44 179.18 180.70 41.8M
2022-04-29 183.90 185.65 180.34 180.81 91.3M
2022-04-28 184.41 184.84 180.57 183.96 95.0M
2022-04-27 184.38 185.40 182.46 183.04 61.1M
2022-04-26 184.93 185.65 182.87 184.05 69.8M
2022-04-25 187.16 187.49 184.53 185.04 72.4M
2022-04-22 189.54 189.95 186.54 187.22 44.4M
2022-04-21 191.56 193.25 188.46 189.62 65.1M
2022-04-20 194.44 194.97 190.99 191.38 78.8M
2022-04-19 192.43 194.24 192.16 193.90 60.2M
2022-04-18 192.12 193.83 191.56 192.42 47.2M
2022-04-13 189.66 192.36 189.59 192.14 40.9M
2022-04-12 192.28 193.55 188.29 189.41 82.2M
2022-04-11 193.30 193.83 191.78 192.18 48.2M
2022-04-08 194.77 195.30 192.38 193.30 51.7M
2022-04-07 194.80 195.55 193.72 194.68 110.7M
2022-04-06 195.47 195.53 193.92 194.75 90.0M
2022-04-05 197.32 197.32 194.81 195.41 86.1M
2022-04-04 196.94 198.60 196.94 197.38 42.4M
2022-04-01 197.51 198.31 195.83 196.91 95.1M
2022-03-31 195.17 197.98 195.17 197.50 110.2M
2022-03-30 196.18 196.78 194.55 195.08 118.5M
2022-03-29 194.64 197.15 194.44 196.08 89.0M
2022-03-28 193.14 195.45 193.14 194.93 46.2M
2022-03-25 194.33 194.47 192.61 193.16 84.1M
2022-03-24 191.77 194.69 191.52 194.25 81.4M
2022-03-23 193.40 193.46 190.74 191.67 66.6M
2022-03-22 190.87 194.30 190.87 193.47 108.4M
2022-03-18 186.62 192.32 186.23 190.90 243.2M
2022-03-17 185.58 186.93 184.46 186.65 64.7M
2022-03-16 183.00 186.18 182.80 185.38 88.0M
2022-03-15 181.58 182.70 180.19 182.16 123.1M
2022-03-14 184.25 184.25 180.14 181.75 104.1M
2022-03-11 184.51 185.74 183.64 184.25 93.2M
2022-03-10 186.18 186.30 183.84 184.40 92.6M
2022-03-09 183.88 187.67 183.88 187.40 101.2M
2022-03-08 181.22 184.24 179.43 183.74 126.4M
2022-03-07 185.08 185.14 178.82 180.81 105.2M
2022-03-04 185.37 185.68 183.05 185.10 121.6M
2022-03-03 184.94 187.65 183.95 185.65 113.3M
2022-03-02 181.70 185.34 181.49 184.75 100.7M
2022-03-01 181.84 183.05 180.45 181.36 83.6M
2022-02-28 180.83 182.83 179.70 181.91 175.1M
2022-02-25 178.62 181.37 178.50 180.98 116.1M
2022-02-24 177.76 178.54 176.33 178.32 108.8M
2022-02-23 184.35 184.35 179.95 180.29 134.6M
2022-02-22 185.94 186.06 183.93 184.35 80.8M
2022-02-21 185.37 186.07 184.19 185.38 17.2M
2022-02-18 186.76 187.31 185.07 185.36 51.9M
2022-02-17 187.75 188.16 186.21 186.65 70.4M
2022-02-16 186.54 188.71 185.70 187.76 80.4M
2022-02-15 184.18 186.74 184.18 186.04 96.0M
2022-02-14 187.46 187.46 183.03 184.04 83.4M
2022-02-11 186.41 189.02 185.66 187.49 102.5M
2022-02-10 187.52 188.20 185.79 186.60 96.6M
2022-02-09 186.35 187.91 185.79 187.53 82.1M
2022-02-08 184.96 186.54 184.28 186.33 75.4M
2022-02-04 184.22 185.62 183.77 185.19 46.6M
2022-02-03 184.25 185.60 183.20 184.25 58.5M
2022-02-02 183.85 184.99 183.59 184.46 44.9M
2022-02-01 182.64 184.09 181.80 183.63 42.8M
2022-01-31 179.48 182.34 178.80 181.92 91.6M
2022-01-28 176.77 180.38 176.52 179.58 100.1M
2022-01-27 176.76 178.56 176.09 176.61 89.5M
2022-01-26 175.54 177.41 174.93 176.27 102.9M
2022-01-25 174.06 175.53 170.73 175.03 90.0M
2022-01-24 176.90 176.90 168.47 174.36 113.1M
2022-01-21 179.98 179.98 176.64 177.00 113.0M
2022-01-20 180.65 181.37 179.91 180.41 56.7M
2022-01-19 178.99 181.32 178.49 180.74 63.9M
2022-01-18 180.20 180.20 178.04 178.88 63.1M
2022-01-17 179.52 180.78 179.31 180.04 9.6M
2022-01-14 179.24 179.84 178.03 179.52 75.7M
2022-01-13 180.40 180.76 179.04 179.55 68.6M
2022-01-12 177.84 180.52 177.59 180.40 64.9M
2022-01-11 176.53 177.97 176.17 177.48 86.6M
2022-01-10 177.69 177.89 176.26 176.54 53.1M
2022-01-07 178.59 178.67 177.32 177.69 39.2M
2022-01-06 179.29 179.76 178.09 178.62 42.7M
2022-01-05 180.93 181.41 178.57 178.99 61.3M
2022-01-04 180.99 181.86 180.31 180.82 42.8M
2022-01-03 179.66 180.89 179.66 180.58 29.9M