S&PBmv Ipc Valor Mejorado

MXTI0
🏛️ メキシコ →
635.27
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
2021-12-31 471.71 474.67 471.50 474.13 53.3M
2021-12-30 468.47 472.65 468.31 472.21 92.4M
2021-12-29 472.01 474.38 467.40 467.98 66.2M
2021-12-28 472.67 474.88 470.66 472.37 92.5M
2021-12-27 469.59 473.08 468.22 472.59 68.4M
2021-12-24 467.04 470.07 466.79 469.54 9.4M
2021-12-23 463.10 467.95 462.54 467.39 110.4M
2021-12-22 459.54 463.01 458.63 462.77 129.5M
2021-12-21 455.11 459.76 454.19 458.97 165.2M
2021-12-20 459.56 459.56 451.75 453.83 134.8M
2021-12-17 452.80 461.52 452.50 460.06 525.5M
2021-12-16 453.35 456.86 451.75 453.41 154.0M
2021-12-15 453.01 453.77 450.20 452.73 194.9M
2021-12-14 445.70 454.00 443.79 453.35 256.5M
2021-12-13 451.57 451.57 445.32 445.94 268.8M
2021-12-10 451.98 451.98 449.02 451.45 132.8M
2021-12-09 450.21 450.78 447.90 450.41 157.2M
2021-12-08 450.88 451.22 448.34 450.03 162.1M
2021-12-07 447.17 451.24 446.87 450.68 203.0M
2021-12-06 445.65 448.66 444.72 446.74 184.9M
2021-12-03 446.67 450.96 445.54 445.91 201.1M
2021-12-02 440.08 447.74 439.54 447.32 171.1M
2021-12-01 439.70 445.54 439.37 439.90 249.4M
2021-11-30 436.38 438.88 432.93 438.32 901.8M
2021-11-29 436.28 437.99 434.36 437.38 271.2M
2021-11-26 442.15 442.15 430.56 435.52 186.6M
2021-11-25 444.35 444.73 442.32 443.09 57.9M
2021-11-24 447.07 447.62 442.61 444.41 199.9M
2021-11-23 445.29 447.92 444.21 446.82 170.2M
2021-11-22 448.85 449.55 444.76 445.83 149.6M
2021-11-19 449.53 449.63 447.33 448.12 167.2M
2021-11-18 451.91 452.67 447.58 450.11 188.2M
2021-11-17 451.62 451.79 447.62 451.04 149.1M
2021-11-16 453.67 455.41 450.96 451.42 229.7M
2021-11-12 455.96 458.16 453.11 453.80 210.5M
2021-11-11 457.14 457.14 453.74 455.66 172.7M
2021-11-10 459.86 459.88 455.35 456.83 155.2M
2021-11-09 458.87 459.86 456.25 459.38 210.7M
2021-11-08 458.14 461.12 456.36 458.76 223.8M
2021-11-05 458.96 460.24 456.93 457.67 232.2M
2021-11-04 458.15 459.31 454.70 458.76 202.7M
2021-11-03 456.63 458.29 454.96 457.97 221.9M
2021-11-01 453.90 457.87 453.90 456.53 102.4M
2021-10-29 450.40 453.33 448.48 452.84 170.5M
2021-10-28 453.80 453.98 449.69 450.24 176.0M
2021-10-27 455.89 455.89 452.09 452.89 133.8M
2021-10-26 455.51 456.48 454.18 455.66 156.2M
2021-10-25 455.25 456.82 454.07 454.55 132.9M
2021-10-22 457.28 458.86 453.31 455.02 165.3M
2021-10-21 458.53 458.57 453.93 457.42 198.4M
2021-10-20 457.44 460.10 457.44 458.61 150.0M
2021-10-19 459.98 460.58 456.37 457.61 155.4M
2021-10-18 460.97 461.57 458.59 460.14 143.8M
2021-10-15 454.22 460.61 454.22 460.19 185.1M
2021-10-14 453.01 455.51 453.01 453.52 183.1M
2021-10-13 452.67 453.39 450.46 452.37 190.5M
2021-10-12 452.00 453.71 451.48 451.98 142.1M
2021-10-11 447.85 452.40 447.84 451.36 109.0M
2021-10-08 445.76 449.54 445.73 447.74 141.4M
2021-10-07 446.47 449.43 445.14 445.46 261.2M
2021-10-06 444.57 446.60 441.54 445.89 167.6M
2021-10-05 443.25 445.49 443.00 445.06 159.8M
2021-10-04 445.52 446.51 442.16 443.06 106.0M
2021-10-01 447.67 447.67 443.27 445.37 137.3M
2021-09-30 446.05 447.85 444.26 447.85 212.6M
2021-09-29 444.60 447.29 442.74 445.42 220.3M
2021-09-28 448.72 448.72 443.54 443.95 204.3M
2021-09-27 445.60 449.00 445.10 448.57 150.2M
2021-09-24 447.81 448.15 444.78 445.46 128.0M
2021-09-23 447.02 448.17 446.17 447.83 197.2M
2021-09-22 443.39 448.74 443.39 446.94 159.0M
2021-09-21 442.97 445.06 440.68 443.17 155.5M
2021-09-20 446.58 446.58 440.40 442.39 159.8M
2021-09-17 452.32 453.04 446.32 446.97 670.2M
2021-09-15 449.69 452.96 449.43 452.27 191.0M
2021-09-14 446.63 450.96 445.81 449.77 176.4M
2021-09-13 445.97 449.90 445.91 446.59 128.4M
2021-09-10 446.76 449.06 444.69 445.49 118.9M
2021-09-09 447.30 447.30 444.33 446.11 150.1M
2021-09-08 450.66 450.89 446.51 447.35 162.6M
2021-09-07 451.68 453.15 449.50 451.10 127.7M
2021-09-06 448.53 451.97 448.39 451.72 23.6M
2021-09-03 450.39 452.27 447.89 448.63 109.2M
2021-09-02 450.54 451.37 449.05 450.34 128.7M
2021-09-01 456.22 456.22 449.83 450.54 158.1M
2021-08-31 451.23 456.17 451.21 455.61 351.9M
2021-08-30 449.17 451.41 446.89 451.06 115.1M
2021-08-27 449.16 449.39 447.43 449.14 136.6M
2021-08-26 448.61 449.51 445.11 447.86 166.5M
2021-08-25 448.01 448.65 445.16 448.39 132.9M
2021-08-24 447.28 449.03 444.78 446.57 152.0M
2021-08-23 443.50 448.63 443.50 447.45 131.9M
2021-08-20 442.44 444.73 440.41 443.35 154.4M
2021-08-19 446.49 446.49 439.22 441.38 168.2M
2021-08-18 444.34 449.30 443.41 447.31 213.6M
2021-08-17 443.48 444.50 440.81 444.23 221.3M
2021-08-16 441.85 445.26 439.99 443.39 96.4M
2021-08-13 442.16 444.32 441.40 444.02 114.9M
2021-08-12 444.65 444.66 441.42 441.75 139.2M
2021-08-11 444.36 445.91 443.44 444.76 138.6M
2021-08-10 443.69 445.13 441.89 444.25 120.2M
2021-08-09 444.28 444.65 441.69 443.10 127.5M
2021-08-06 444.19 445.87 443.86 444.28 133.0M
2021-08-05 445.59 447.54 444.29 444.71 140.8M
2021-08-04 447.50 447.50 444.21 445.70 147.6M
2021-08-03 444.13 448.03 441.23 447.58 188.2M
2021-08-02 443.85 446.47 443.39 444.05 135.7M
2021-07-30 446.84 447.10 442.80 443.37 211.4M
2021-07-29 445.25 449.00 445.25 447.27 192.1M
2021-07-28 444.73 445.38 443.17 444.94 138.6M
2021-07-27 443.79 445.50 442.14 444.37 163.6M
2021-07-26 439.12 444.90 438.95 443.56 116.1M
2021-07-23 438.88 439.82 437.93 438.89 80.8M
2021-07-22 435.30 438.98 434.68 438.64 131.0M
2021-07-21 430.58 436.26 430.58 434.90 111.5M
2021-07-20 430.07 432.37 429.74 430.49 113.0M
2021-07-19 436.65 436.65 424.96 429.34 148.8M
2021-07-16 438.60 439.40 435.71 437.46 141.2M
2021-07-15 435.12 439.68 434.69 438.59 150.9M
2021-07-14 434.15 434.67 431.96 433.96 189.1M
2021-07-13 437.67 438.04 432.18 433.39 112.7M
2021-07-12 437.78 438.34 435.50 437.23 87.6M
2021-07-09 436.18 439.86 436.18 437.93 97.2M
2021-07-08 436.44 437.76 433.45 436.50 162.5M
2021-07-07 437.49 438.60 434.49 438.14 149.1M
2021-07-06 440.64 440.64 434.11 437.07 136.9M
2021-07-05 438.96 440.47 438.88 440.36 24.4M
2021-07-02 438.01 439.14 437.62 438.74 107.8M
2021-07-01 437.95 439.76 436.65 438.37 129.3M
2021-06-30 436.29 438.34 433.35 437.77 184.1M
2021-06-29 435.72 436.97 435.02 436.03 171.6M
2021-06-28 438.05 438.69 434.79 435.92 101.6M
2021-06-25 437.79 438.99 436.70 437.91 134.3M
2021-06-24 436.63 439.26 434.48 438.18 178.9M
2021-06-23 436.35 438.40 435.41 435.88 182.9M
2021-06-22 437.88 438.23 433.14 436.38 116.6M
2021-06-21 438.11 438.40 435.75 437.51 100.0M
2021-06-18 437.99 439.41 434.87 438.14 442.0M
2021-06-17 441.68 444.72 437.41 438.68 191.7M
2021-06-16 441.84 442.94 439.53 441.27 157.2M
2021-06-15 444.08 444.09 440.47 441.38 164.7M
2021-06-14 444.67 445.58 442.73 443.07 97.2M
2021-06-11 442.71 445.66 442.39 444.73 124.2M
2021-06-10 442.35 444.71 440.89 441.58 116.0M
2021-06-09 443.18 443.18 441.08 442.18 94.0M
2021-06-08 444.32 444.46 440.63 443.36 167.0M
2021-06-07 434.83 446.77 434.83 444.61 184.0M
2021-06-04 436.45 436.58 433.70 434.74 143.6M
2021-06-03 438.49 438.49 434.56 436.34 160.5M
2021-06-02 439.58 442.17 437.21 438.59 176.1M
2021-06-01 437.43 441.07 436.55 439.14 163.8M
2021-05-31 431.64 437.82 431.46 436.81 60.2M
2021-05-28 429.57 432.01 427.13 431.79 132.3M
2021-05-27 426.14 429.23 426.14 428.19 510.5M
2021-05-26 423.66 426.32 423.66 425.49 155.3M
2021-05-25 427.80 428.07 422.54 422.91 125.6M
2021-05-24 429.19 429.56 426.99 427.31 82.4M
2021-05-21 429.78 429.96 425.58 428.55 98.3M
2021-05-20 426.66 429.71 423.58 429.11 293.1M
2021-05-19 426.04 426.14 421.44 424.92 147.0M
2021-05-18 425.56 427.86 425.07 427.03 155.9M
2021-05-17 423.09 424.83 422.63 424.45 116.9M
2021-05-14 420.75 423.70 420.75 423.04 106.8M
2021-05-13 419.16 421.92 418.48 420.43 133.2M
2021-05-12 425.45 425.45 417.52 417.88 140.9M
2021-05-11 423.63 425.29 422.27 424.57 126.9M
2021-05-10 422.20 427.79 422.20 425.63 130.9M
2021-05-07 422.49 424.56 421.43 421.96 131.3M
2021-05-06 420.03 422.60 419.04 422.18 252.2M
2021-05-05 419.17 421.83 418.30 418.62 125.4M
2021-05-04 420.65 420.72 417.53 418.63 155.3M
2021-05-03 418.45 421.30 418.45 420.41 107.4M
2021-04-30 421.74 422.40 416.36 417.04 262.6M
2021-04-29 420.58 424.31 420.50 421.72 187.4M
2021-04-28 419.16 420.55 417.24 417.78 123.6M
2021-04-27 420.37 422.42 417.95 418.96 167.0M
2021-04-26 420.84 422.09 418.55 418.86 136.4M
2021-04-23 419.37 420.70 418.20 420.10 165.7M
2021-04-22 417.52 419.32 415.58 419.02 199.6M
2021-04-21 412.85 417.31 412.85 416.66 163.8M
2021-04-20 408.89 412.78 406.36 412.59 169.7M
2021-04-19 412.08 413.32 408.42 408.64 126.3M
2021-04-16 410.14 414.61 409.96 412.17 144.1M
2021-04-15 408.92 411.64 407.89 410.18 186.4M
2021-04-14 405.75 409.61 405.75 408.67 161.7M
2021-04-13 401.18 402.62 400.05 402.26 178.9M
2021-04-12 402.54 404.20 400.68 401.03 124.1M
2021-04-09 404.94 405.58 402.08 402.93 147.6M
2021-04-08 404.10 405.72 403.84 404.81 159.3M
2021-04-07 400.10 404.79 400.10 403.96 187.6M
2021-04-06 402.50 402.64 399.99 402.21 117.7M
2021-04-05 399.43 403.58 398.11 402.35 127.0M
2021-03-31 402.01 402.01 395.14 397.09 271.9M
2021-03-30 400.00 402.28 397.41 402.01 154.7M
2021-03-29 396.68 400.49 395.37 399.95 175.5M
2021-03-26 394.76 396.86 391.30 395.54 169.8M
2021-03-25 389.58 392.25 387.67 392.05 197.4M
2021-03-24 392.95 393.66 389.68 390.60 165.2M
2021-03-23 397.49 397.49 391.59 392.09 160.2M
2021-03-22 396.12 399.86 396.12 397.34 135.6M
2021-03-19 397.81 399.29 395.15 395.69 684.8M
2021-03-18 401.64 401.94 398.56 398.91 135.7M
2021-03-17 402.44 403.77 399.95 400.66 152.9M
2021-03-16 397.20 402.20 395.92 402.00 218.8M
2021-03-12 398.78 400.71 395.69 397.10 173.4M
2021-03-11 396.83 399.48 396.76 398.48 163.8M
2021-03-10 395.40 398.09 394.19 396.70 171.0M
2021-03-09 395.52 397.41 393.97 395.05 221.5M
2021-03-08 390.27 395.48 389.26 394.94 219.8M
2021-03-05 388.83 392.23 386.69 390.31 213.9M
2021-03-04 389.30 392.27 386.89 387.28 227.2M
2021-03-03 386.46 390.34 386.06 388.98 213.9M
2021-03-02 379.27 384.99 379.27 384.29 178.3M
2021-03-01 379.91 384.72 379.07 379.61 147.8M
2021-02-26 373.38 379.55 372.72 378.78 377.8M
2021-02-25 379.04 382.89 372.97 373.65 265.5M
2021-02-24 376.00 379.21 373.76 377.26 200.8M
2021-02-23 372.89 377.18 369.59 375.35 203.8M
2021-02-22 376.09 378.49 372.93 373.32 228.5M
2021-02-19 374.89 378.19 374.64 376.09 172.9M
2021-02-18 378.21 378.46 373.34 373.74 264.3M
2021-02-17 376.43 379.08 375.07 378.44 205.8M
2021-02-16 375.92 379.47 375.92 376.71 126.3M
2021-02-15 375.51 376.21 374.72 375.04 17.3M
2021-02-12 373.83 375.44 373.03 375.22 115.1M
2021-02-11 378.03 380.99 373.22 373.60 162.8M
2021-02-10 378.95 379.63 376.61 377.53 149.0M
2021-02-09 374.75 379.32 374.54 378.41 176.3M
2021-02-08 375.91 376.86 373.88 374.60 165.3M
2021-02-05 376.60 378.57 375.04 375.60 129.2M
2021-02-04 375.25 377.01 373.89 376.01 234.2M
2021-02-03 372.58 375.92 370.40 374.86 815.9M
2021-02-02 367.13 375.79 367.13 371.68 375.9M
2021-01-29 372.92 373.23 364.72 365.76 379.1M
2021-01-28 374.55 375.52 371.67 374.19 188.6M
2021-01-27 376.09 376.09 369.81 374.01 245.3M
2021-01-26 379.48 380.78 375.64 380.28 228.3M
2021-01-25 379.90 380.52 372.60 379.65 172.3M
2021-01-22 379.33 379.38 375.10 378.33 150.8M
2021-01-21 384.62 385.80 379.45 380.27 188.1M
2021-01-20 385.30 385.30 379.80 383.26 193.3M
2021-01-19 388.64 389.29 382.96 383.84 207.0M
2021-01-18 385.65 388.49 385.48 387.74 43.9M
2021-01-15 386.37 386.47 383.53 385.62 147.8M
2021-01-14 384.29 387.64 383.50 386.10 188.2M
2021-01-13 387.14 387.51 381.90 383.74 165.4M
2021-01-12 390.21 392.33 385.54 386.46 194.4M
2021-01-11 394.51 394.51 388.72 389.97 159.7M
2021-01-08 391.96 396.27 391.74 394.46 331.7M
2021-01-07 388.41 392.01 388.41 391.42 208.0M
2021-01-06 383.53 391.20 383.53 386.01 208.8M
2021-01-05 380.66 381.52 378.12 380.41 153.1M
2021-01-04 378.42 385.39 378.42 380.48 85.9M