指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Barclays ADR(BCS) | 384.00 | 2025-09-19 | 2015-02-05 |
日足K
分足K
|
384.00
2025-09-11
|
95.00
2020-03-18
|
1.9M
2018-08-14
|
-
2025-07-29
|
+26.05%
2024-04-24
|
-26.92%
2020-03-18
|
+21.28%
2019-10
|
-28.15%
2016-06
|
658 | 49.4% | 45.7% | |
| Anheuser Busch Inbev(ABI) | 1,085.10 | 2025-09-24 | 2016-10-27 |
日足K
分足K
|
2,387.38
2017-10-17
|
776.00
2020-03-18
|
0.3M
2020-03-18
|
-
2025-08-01
|
+20.00%
2025-02-27
|
-15.20%
2020-03-12
|
+17.86%
2020-11
|
-17.31%
2020-02
|
601 | 43.3% | 51.7% | |
| Alcoa(AA) | 582.00 | 2025-09-24 | 2016-11-25 |
日足K
分足K
|
1,945.00
2022-03-24
|
0.00
2024-07-31
|
0.9M
2022-07-21
|
-
2025-09-09
|
+20.83%
2024-09-03
|
-18.45%
2020-03-18
|
+37.86%
2020-11
|
-43.13%
2020-03
|
1206 | 49.9% | 46.6% | |
| Vinci(SGEF) | 2,521.10 | 2025-09-04 | 2016-01-08 |
日足K
分足K
|
2,794.69
2025-06-05
|
1,113.38
2016-01-08
|
0.1M
2016-01-08
|
-
2025-07-22
|
+22.72%
2023-01-17
|
-12.65%
2022-05-09
|
+8.16%
2017-04
|
-7.84%
2022-02
|
97 | 50.5% | 46.4% | |
| Concentradora HipotecariaPI(FHIPO14) | 12.73 | 2025-09-25 | 2024-08-28 |
日足K
分足K
|
16.71
2024-11-19
|
8.50
2025-03-06
|
1.2M
2024-12-03
|
0.0M
2024-12-31
|
+28.62%
2025-03-20
|
-14.30%
2025-03-03
|
+3.20%
2024-12
|
-4.91%
2024-11
|
220 | 40.5% | 50.9% | |
| Mexico Infrastructure Partners F1 SAPI de CV (FEXI21)(FEXI21) | 19.14 | 2025-09-26 | 2021-07-30 |
日足K
分足K
|
20.53
2024-04-12
|
15.55
2023-02-21
|
5.0M
2023-02-21
|
0.0M
2023-03-02
|
+10.73%
2024-01-17
|
-5.80%
2025-09-02
|
+4.52%
2024-02
|
-1.71%
2023-12
|
612 | 30.7% | 26.3% | |
| Alterna Asesoria Internacional SAB de CV (ALTERNAB)(ALTERNAB) | 1.61 | 2025-09-25 | 2021-06-02 |
日足K
分足K
|
1.70
2025-06-02
|
0.80
2021-06-04
|
27.0M
2023-03-27
|
-
2025-07-25
|
+13.04%
2023-01-19
|
-6.25%
2024-03-13
|
+40.00%
2021-07
|
-8.00%
2023-02
|
487 | 21.4% | 18.9% | |
| Booz Allen Hamilton(BAH) | 1,799.01 | 2025-09-25 | 2019-12-05 |
日足K
分足K
|
3,755.53
2024-11-06
|
1,321.49
2019-12-19
|
0.0M
2020-03-24
|
-
2025-01-02
|
+40.78%
2024-08-28
|
-16.73%
2025-05-26
|
+22.77%
2020-03
|
-17.35%
2024-11
|
1132 | 50.1% | 49.2% | |
| Vitro A (VITROA)(VITROA) | 5.43 | 2025-09-24 | 2015-01-06 |
日足K
分足K
|
82.78
2017-07-21
|
5.00
2025-07-09
|
45.4M
2015-10-09
|
-
2025-07-25
|
+37.50%
2023-08-11
|
-37.98%
2015-08-18
|
+31.08%
2020-11
|
-38.87%
2024-01
|
2459 | 39.9% | 49.4% | |
| Tmm A (TMMA)(TMMA) | 5.48 | 2025-09-10 | 2015-01-02 |
日足K
分足K
|
11.00
2016-09-09
|
1.24
2023-08-22
|
9.1M
2023-08-30
|
-
2025-09-10
|
+28.28%
2016-07-19
|
-27.70%
2018-02-08
|
+79.82%
2016-09
|
-36.43%
2018-02
|
1867 | 35.9% | 44.4% | |
| Procorp SA B (PROCORPB)(PROCORPB) | 5.25 | 2025-09-24 | 2015-01-21 |
日足K
分足K
|
9.00
2015-01-21
|
3.40
2023-11-28
|
1.5M
2025-09-04
|
-
2025-07-15
|
+14.71%
2023-03-15
|
-20.00%
2023-03-09
|
+32.35%
2023-12
|
-15.00%
2023-11
|
164 | 7.9% | 10.4% | |
| Pasa B (PASAB)(PASAB) | 38.00 | 2025-09-12 | 2015-01-02 |
日足K
分足K
|
39.00
2024-11-07
|
9.50
2021-05-17
|
1.7M
2021-08-05
|
-
2025-08-05
|
+10.29%
2016-05-13
|
-10.10%
2020-05-19
|
+86.47%
2023-06
|
-10.00%
2018-11
|
409 | 27.6% | 25.2% | |
| Moctezuma (CMOCTEZ)(CMOCTEZ) | 82.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
85.00
2025-05-13
|
44.00
2015-01-07
|
10.7M
2016-03-17
|
-
2025-07-31
|
+11.15%
2016-03-01
|
-10.03%
2016-03-02
|
+19.55%
2015-07
|
-6.74%
2020-06
|
1465 | 35.6% | 37.3% | |
| Minsa B (MINSAB)(MINSAB) | 10.39 | 2025-09-15 | 2015-03-27 |
日足K
分足K
|
14.14
2021-01-22
|
6.41
2021-06-30
|
13.3M
2016-02-12
|
-
2025-02-27
|
+38.59%
2021-06-21
|
-25.00%
2021-05-12
|
+37.12%
2021-07
|
-25.00%
2021-05
|
285 | 23.5% | 31.2% | |
| Mexicana Rest B (CMRB)(CMRB) | 1.56 | 2025-09-26 | 2015-02-04 |
日足K
分足K
|
9.50
2016-05-02
|
0.95
2022-09-07
|
1.0M
2015-03-04
|
0.0M
2015-03-17
|
+31.01%
2022-03-30
|
-25.90%
2020-06-09
|
+53.96%
2022-11
|
-17.82%
2024-04
|
1364 | 32.7% | 43.4% | |
| Medica SUR B (MEDICAB)(MEDICAB) | 46.00 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
71.00
2022-08-30
|
12.65
2020-04-29
|
8.7M
2016-05-06
|
-
2025-09-08
|
+19.00%
2022-06-29
|
-40.41%
2022-08-01
|
+26.47%
2020-08
|
-40.46%
2022-09
|
1690 | 36.3% | 40.0% | |
| McEwen Mining Inc.(MUX) | 276.00 | 2025-09-23 | 2015-01-07 |
日足K
分足K
|
1,220.00
2016-07-01
|
75.00
2022-11-08
|
0.0M
2016-02-08
|
-
2025-07-22
|
+305.57%
2022-04-06
|
-88.76%
2022-04-08
|
+79.95%
2016-06
|
-33.61%
2016-07
|
244 | 43.0% | 44.7% | |
| Lamosa (LAMOSA)(LAMOSA) | 108.00 | 2025-09-23 | 2015-01-02 |
日足K
分足K
|
135.00
2023-12-29
|
20.90
2020-08-04
|
3.1M
2020-03-05
|
-
2025-07-28
|
+12.25%
2022-06-10
|
-11.30%
2022-06-09
|
+27.58%
2021-08
|
-14.90%
2022-04
|
1290 | 36.2% | 30.9% | |
| KUO B (KUOB)(KUOB) | 46.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
55.98
2019-12-31
|
21.00
2015-08-24
|
12.0M
2017-05-11
|
-
2025-07-25
|
+9.54%
2023-06-22
|
-8.19%
2023-06-13
|
+27.24%
2015-10
|
-12.31%
2015-01
|
1457 | 34.2% | 39.0% | |
| KUO A (KUOA)(KUOA) | 48.00 | 2025-09-15 | 2015-03-26 |
日足K
分足K
|
55.20
2020-03-03
|
27.80
2015-10-29
|
6.1M
2017-08-16
|
-
2025-07-25
|
+13.51%
2023-10-06
|
-14.89%
2025-04-04
|
+15.00%
2018-06
|
-13.68%
2022-05
|
357 | 24.9% | 22.1% | |
| Kimberly-Clark de Mexico B (KIMBERB)(KIMBERB) | 35.71 | 2025-08-29 | 2015-03-05 |
日足K
分足K
|
42.35
2016-09-07
|
25.29
2015-04-08
|
3.0M
2025-04-07
|
-
2025-07-22
|
+23.10%
2015-04-08
|
-20.51%
2017-01-09
|
+11.47%
2019-07
|
-5.51%
2016-09
|
51 | 51.0% | 35.3% | |
| Invex Control A (INVEXA)(INVEXA) | 90.00 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
90.00
2025-06-24
|
47.00
2015-01-02
|
3.0M
2022-02-15
|
-
2025-07-25
|
+8.33%
2017-01-25
|
-6.85%
2022-01-20
|
+9.09%
2017-05
|
-5.71%
2019-05
|
935 | 7.7% | 3.2% | |
| Industrias Ch B (ICHB)(ICHB) | 169.95 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
254.88
2022-09-29
|
51.00
2016-02-02
|
5.2M
2019-05-28
|
-
2025-09-09
|
+23.43%
2018-04-04
|
-12.06%
2020-09-08
|
+26.88%
2016-11
|
-30.23%
2019-05
|
2505 | 50.0% | 46.6% | |
| IDEAL B1 (IDEALB1)(IDEALB1) | 40.00 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
42.99
2015-01-02
|
19.80
2016-02-08
|
31.9M
2018-08-28
|
-
2025-08-29
|
+47.50%
2019-09-18
|
-14.21%
2018-10-25
|
+71.74%
2019-11
|
-19.67%
2016-01
|
1148 | 39.6% | 44.1% | |
| Grupo Vasconia (VASCONI)(VASCONI) | 0.38 | 2025-09-26 | 2015-03-02 |
日足K
分足K
|
33.89
2021-06-22
|
0.35
2025-08-11
|
1.5M
2021-06-30
|
0.0M
2024-07-31
|
+14.95%
2022-03-10
|
-19.92%
2023-09-14
|
+61.38%
2023-12
|
-41.18%
2023-06
|
1036 | 29.2% | 45.0% | |
| Grupo Profuturo (GPROFUT)(GPROFUT) | 120.00 | 2025-09-10 | 2015-01-08 |
日足K
分足K
|
124.00
2025-06-11
|
34.00
2015-01-12
|
1.8M
2021-05-21
|
-
2025-08-04
|
+45.95%
2015-05-19
|
-16.14%
2022-06-01
|
+15.12%
2024-01
|
-11.11%
2020-05
|
367 | 32.4% | 25.3% | |
| Grupo Posadas A (POSADASA)(POSADASA) | 28.20 | 2025-09-25 | 2015-03-17 |
日足K
分足K
|
47.60
2017-05-05
|
20.00
2020-08-07
|
6.8M
2023-08-15
|
-
2025-08-11
|
+9.16%
2021-07-09
|
-8.06%
2020-03-05
|
+27.33%
2018-06
|
-26.98%
2020-03
|
609 | 26.8% | 23.0% | |
| Grupo Palacio 1 (GPH1)(GPH1) | 42.00 | 2025-08-07 | 2015-01-26 |
日足K
分足K
|
76.00
2015-01-26
|
42.00
2025-01-31
|
1.7M
2024-08-05
|
-
2025-01-31
|
+13.02%
2017-03-03
|
-14.07%
2021-06-08
|
+3.18%
2021-12
|
-14.07%
2021-06
|
75 | 13.3% | 26.7% | |
| Grupo Nacional Provincial (GNP)(GNP) | 120.00 | 2025-09-26 | 2015-02-12 |
日足K
分足K
|
146.00
2024-05-13
|
30.30
2015-09-09
|
5.0M
2020-12-30
|
-
2025-08-28
|
+11.58%
2020-05-29
|
-20.00%
2024-04-02
|
+40.63%
2020-08
|
-20.04%
2024-11
|
376 | 30.1% | 25.3% | |
| Grupe SAB de CV (CIDMEGA)(CIDMEGA) | 28.00 | 2025-09-15 | 2015-01-06 |
日足K
分足K
|
50.00
2015-11-17
|
28.00
2025-09-08
|
0.5M
2015-08-11
|
-
2025-09-08
|
+10.62%
2015-08-28
|
-11.58%
2016-02-02
|
+11.50%
2015-01
|
-5.26%
2022-11
|
271 | 31.7% | 39.1% | |
| Grupo Bursatil Mexicano SA de CV Casa de Bolsa (GBMO)(GBMO) | 13.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
23.00
2022-02-01
|
7.00
2020-06-19
|
10.0M
2021-08-30
|
-
2025-09-05
|
+46.90%
2021-04-29
|
-8.62%
2022-01-25
|
+62.20%
2021-06
|
-15.70%
2022-06
|
1290 | 28.2% | 35.3% | |
| Financiera Independencia (FINDEP)(FINDEP) | 8.76 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
10.83
2020-02-04
|
2.70
2016-01-14
|
33.4M
2016-02-11
|
-
2025-08-29
|
+105.90%
2017-05-26
|
-14.36%
2016-06-08
|
+87.50%
2017-10
|
-24.66%
2015-08
|
1122 | 27.4% | 30.3% | |
| Farmacias Benavides B (BEVIDESB)(BEVIDESB) | 25.00 | 2025-08-12 | 2015-11-26 |
日足K
分足K
|
25.00
2025-05-27
|
8.30
2023-06-13
|
0.8M
2015-11-26
|
-
2025-08-12
|
+18.18%
2023-07-13
|
-12.46%
2024-04-02
|
+39.28%
2023-07
|
-27.22%
2017-05
|
149 | 29.5% | 32.2% | |
| Cultiba SAB (CULTIBAB)(CULTIBAB) | 10.80 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
25.77
2016-01-26
|
8.50
2024-08-05
|
9.2M
2017-11-16
|
-
2025-09-04
|
+30.34%
2019-12-04
|
-13.35%
2020-01-02
|
+44.91%
2019-12
|
-18.70%
2020-07
|
2101 | 39.9% | 47.7% | |
| Elektra (ELEKTRA)(ELEKTRA) | 373.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,650.08
2021-05-10
|
186.36
2024-12-03
|
1.2M
2024-12-20
|
0.0M
2025-09-05
|
+21.47%
2024-12-11
|
-70.98%
2024-12-02
|
+50.95%
2017-03
|
-22.31%
2015-03
|
2604 | 47.4% | 52.1% | |
| El Puerto de Liverpool (LIVEPOL1)(LIVEPOL1) | 102.40 | 2025-09-22 | 2015-02-05 |
日足K
分足K
|
244.00
2015-10-30
|
53.53
2020-08-14
|
0.6M
2020-03-05
|
-
2025-08-29
|
+12.38%
2017-02-23
|
-19.75%
2020-03-20
|
+18.18%
2018-06
|
-31.72%
2020-03
|
576 | 30.6% | 32.3% | |
| Dine A (DINEA)(DINEA) | 23.00 | 2025-09-12 | 2015-02-25 |
日足K
分足K
|
31.93
2024-04-15
|
8.00
2015-02-25
|
5.8M
2017-08-15
|
-
2025-07-23
|
+11.76%
2020-04-29
|
-17.59%
2016-06-07
|
+15.79%
2020-06
|
-17.59%
2016-11
|
316 | 32.9% | 13.9% | |
| Cydsa A (CYDSASAA)(CYDSASAA) | 17.01 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
33.00
2018-02-27
|
12.20
2021-07-27
|
8.6M
2021-10-01
|
-
2025-09-10
|
+14.47%
2019-08-19
|
-13.91%
2019-08-06
|
+23.17%
2022-12
|
-15.89%
2021-03
|
1715 | 33.5% | 45.9% | |
| Coca Cola Femsa UB (FEMSAUB)(FEMSAUB) | 150.00 | 2025-09-25 | 2015-01-21 |
日足K
分足K
|
172.00
2023-12-21
|
81.90
2020-11-06
|
0.2M
2015-06-03
|
-
2025-07-31
|
+14.81%
2020-02-11
|
-13.33%
2023-05-31
|
+24.38%
2020-11
|
-22.18%
2020-08
|
648 | 32.4% | 41.4% | |
| Corporacion Interamericana de Entretenimiento SAB de CV (CIEB)(CIEB) | 45.20 | 2025-09-23 | 2015-01-21 |
日足K
分足K
|
48.00
2025-08-18
|
4.47
2020-08-07
|
83.9M
2022-11-11
|
-
2025-09-05
|
+37.76%
2020-07-28
|
-38.70%
2022-03-10
|
+86.81%
2020-11
|
-38.70%
2022-04
|
1025 | 32.9% | 31.6% | |
| Bafar B (BAFARB)(BAFARB) | 89.85 | 2025-09-26 | 2015-01-29 |
日足K
分足K
|
129.99
2024-01-23
|
30.36
2015-03-13
|
1.8M
2021-05-25
|
-
2025-02-05
|
+12.86%
2022-10-26
|
-9.86%
2022-01-14
|
+36.24%
2022-11
|
-9.87%
2022-02
|
864 | 22.2% | 19.0% | |
| Axtel Cpo (AXTELCPO)(AXTELCPO) | 2.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.00
2015-12-09
|
0.55
2023-05-30
|
77.8M
2016-01-06
|
0.0M
2024-07-02
|
+49.33%
2023-05-04
|
-35.05%
2023-05-03
|
+45.43%
2020-07
|
-33.57%
2020-03
|
2691 | 43.6% | 49.0% | |
| Ecopetrol ADR(EC) | 165.30 | 2025-09-22 | 2015-01-12 |
日足K
分足K
|
509.01
2018-10-02
|
149.00
2016-03-14
|
1.0M
2015-03-23
|
-
2025-08-01
|
+52.00%
2022-03-25
|
-45.28%
2023-07-14
|
+30.61%
2017-10
|
-9.95%
2018-11
|
116 | 50.9% | 44.8% | |
| イタウ・ウニバンコ・ホールディング ADR (ITUB)(ITUB) | 131.79 | 2025-09-03 | 2015-01-05 |
日足K
分足K
|
153.77
2018-01-31
|
44.63
2016-01-26
|
2.2M
2023-06-27
|
-
2025-07-31
|
+18.35%
2024-06-06
|
-18.66%
2021-06-07
|
+24.76%
2018-10
|
-20.76%
2022-11
|
839 | 47.2% | 46.8% | |
| ゲルダウ (GGB)(GGB) | 57.20 | 2025-09-24 | 2015-01-05 |
日足K
分足K
|
113.48
2021-05-11
|
5.33
2016-01-26
|
2.3M
2016-08-16
|
-
2025-08-29
|
+28.15%
2018-09-06
|
-21.47%
2020-03-11
|
+68.64%
2016-03
|
-37.49%
2020-03
|
1053 | 49.0% | 45.8% | |
| Embraer ADR(ERJ) | 1,119.26 | 2025-09-08 | 2015-01-13 |
日足K
分足K
|
1,119.26
2025-09-08
|
89.70
2020-10-28
|
0.3M
2021-05-11
|
-
2025-07-22
|
+30.60%
2017-11-28
|
-43.62%
2020-04-24
|
+41.57%
2021-02
|
-18.72%
2016-03
|
628 | 52.1% | 42.2% | |
| SID Nacional ADR(SID) | 28.36 | 2025-09-19 | 2015-01-02 |
日足K
分足K
|
200.00
2021-05-07
|
14.88
2016-01-29
|
0.4M
2015-04-15
|
-
2025-09-03
|
+75.19%
2016-04-19
|
-36.31%
2020-03-26
|
+92.24%
2016-04
|
-41.19%
2020-03
|
479 | 44.5% | 47.6% | |
| Energy of Minas Gerais Co (CIG)(CIG) | 33.85 | 2025-08-01 | 2015-01-06 |
日足K
分足K
|
40.81
2015-05-12
|
7.24
2016-01-26
|
4.4M
2015-08-14
|
-
2025-08-01
|
+90.27%
2016-02-02
|
-56.67%
2016-01-26
|
+24.77%
2016-07
|
-19.14%
2023-11
|
291 | 47.4% | 45.7% | |
| ブラデスコ銀行 (BBD)(BBD) | 57.29 | 2025-09-08 | 2015-01-30 |
日足K
分足K
|
163.24
2015-04-29
|
32.08
2016-01-26
|
0.4M
2020-02-20
|
-
2025-07-30
|
+112.83%
2015-04-23
|
-53.00%
2015-04-29
|
+112.83%
2015-04
|
-20.01%
2021-09
|
443 | 47.6% | 44.9% | |
| アンベブ DRC (ABEV)(ABEV) | 42.70 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
137.00
2018-03-12
|
36.35
2025-01-06
|
1.9M
2025-05-27
|
-
2025-07-25
|
+25.46%
2020-09-25
|
-12.76%
2020-09-23
|
+15.56%
2024-08
|
-18.92%
2024-12
|
1133 | 44.1% | 47.5% | |