S

MXXCP
🏛️ メキシコ →
515.06
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
08:30 413.10 414.05 413.10 414.05 21.2K
08:31 414.35 414.85 414.35 414.71 35.2K
08:32 415.01 415.80 415.01 415.65 38.7K
08:33 415.61 415.99 415.45 415.99 28.7K
08:34 416.12 416.37 416.12 416.17 15.2K
08:35 416.45 416.72 416.45 416.72 24.2K
08:36 416.89 417.00 416.49 416.49 276.0K
08:37 416.51 416.51 416.32 416.41 17.0K
08:38 416.38 416.38 416.17 416.33 13.5K
08:39 416.16 416.16 415.95 415.95 57.2K
08:40 415.84 416.24 415.84 416.24 68.9K
08:41 416.08 416.14 415.31 415.31 81.9K
08:42 415.27 415.40 415.27 415.40 37.6K
08:43 415.34 415.70 415.34 415.54 29.3K
08:44 416.06 416.28 416.06 416.28 82.3K
08:45 416.27 416.47 416.27 416.30 18.1K
08:46 416.22 416.36 416.15 416.36 208.3K
08:47 416.41 416.58 416.41 416.58 24.9K
08:48 416.70 416.70 416.66 416.66 13.0K
08:49 416.55 416.71 416.43 416.43 21.1K
08:50 416.45 416.45 416.35 416.38 23.9K
08:51 416.40 416.43 416.38 416.43 17.2K
08:52 416.48 416.49 416.43 416.43 25.7K
08:53 416.44 416.44 416.28 416.41 14.0K
08:54 416.41 416.54 416.41 416.43 11.7K
08:55 416.40 416.43 416.40 416.43 16.7K
08:56 416.45 416.57 416.45 416.57 19.5K
08:57 416.52 416.53 416.07 416.07 14.0K
08:58 416.06 416.51 416.06 416.51 16.5K
08:59 416.54 416.60 416.54 416.60 15.5K
09:00 416.66 416.66 416.47 416.47 87.1K
09:01 416.37 416.44 416.36 416.44 21.6K
09:02 416.53 416.71 416.53 416.71 65.0K
09:03 416.79 416.88 416.79 416.80 53.4K
09:04 416.75 416.75 416.57 416.57 43.1K
09:05 416.55 416.57 416.52 416.52 26.4K
09:06 416.52 416.73 416.52 416.73 68.8K
09:07 416.76 416.93 416.76 416.93 57.6K
09:08 417.00 417.00 416.93 416.98 32.7K
09:09 417.01 417.01 416.47 416.47 48.1K
09:10 416.56 416.56 416.39 416.41 55.6K
09:11 416.33 416.37 416.27 416.27 34.0K
09:12 416.35 416.51 416.33 416.51 92.8K
09:13 416.79 416.84 416.75 416.84 81.6K
09:14 416.87 417.01 416.79 417.01 64.5K
09:15 417.13 417.39 417.13 417.39 89.7K
09:16 417.34 417.57 417.34 417.57 42.8K
09:17 417.77 417.87 417.73 417.79 98.7K
09:18 417.81 418.11 417.81 417.99 48.3K
09:19 418.04 418.19 418.04 418.19 65.3K
09:20 418.14 418.30 418.14 418.30 92.0K
09:21 418.25 418.44 418.25 418.44 103.7K
09:22 418.32 418.32 418.18 418.18 96.0K
09:23 418.16 418.19 418.05 418.19 34.0K
09:24 418.43 418.43 418.26 418.29 53.1K
09:25 418.27 418.29 418.26 418.26 59.7K
09:26 418.25 418.35 418.11 418.30 88.1K
09:27 418.25 418.30 418.23 418.30 65.0K
09:28 418.34 418.51 418.34 418.45 57.2K
09:29 418.53 418.53 418.41 418.42 272.2K
09:30 418.53 418.71 418.53 418.71 56.2K
09:31 418.78 418.78 418.67 418.67 58.4K
09:32 418.65 418.92 418.65 418.83 182.9K
09:33 418.81 418.81 418.77 418.77 30.0K
09:34 418.82 418.82 418.49 418.49 914.9K
09:35 418.53 418.55 418.45 418.55 189.2K
09:36 418.64 418.71 418.52 418.71 104.6K
09:37 418.71 418.71 418.62 418.65 96.5K
09:38 418.80 418.83 418.63 418.63 175.2K
09:39 418.68 418.70 418.65 418.68 304.1K
09:40 418.87 418.87 418.70 418.86 59.4K
09:41 418.82 418.86 418.82 418.85 93.1K
09:42 418.81 419.09 418.81 419.09 176.9K
09:43 419.10 419.19 419.10 419.16 60.4K
09:44 419.16 419.16 418.88 418.97 129.2K
09:45 419.03 419.03 418.90 418.90 62.2K
09:46 419.00 419.27 418.88 419.21 104.7K
09:47 419.31 419.33 419.13 419.13 115.8K
09:48 419.26 419.26 419.02 419.19 102.3K
09:49 419.18 419.20 419.14 419.14 100.2K
09:50 419.10 419.40 419.10 419.40 110.8K
09:51 419.41 419.46 419.38 419.38 145.0K
09:52 419.17 419.28 419.06 419.06 60.1K
09:53 419.18 419.18 418.91 418.91 81.8K
09:54 419.13 419.20 419.13 419.17 66.3K
09:55 419.22 419.28 419.17 419.19 107.8K
09:56 419.25 419.25 419.22 419.22 159.0K
09:57 419.23 419.39 419.23 419.39 51.6K
09:58 419.42 419.65 419.42 419.65 43.7K
09:59 419.61 419.64 419.56 419.56 54.6K
10:00 419.56 419.56 419.41 419.41 68.8K
10:01 419.34 419.34 419.25 419.30 68.5K
10:02 419.26 419.26 419.12 419.12 57.1K
10:03 419.14 419.24 419.01 419.01 43.8K
10:04 419.10 419.10 419.05 419.07 40.5K
10:05 418.90 418.91 418.76 418.78 71.9K
10:06 418.64 418.82 418.62 418.82 45.9K
10:07 418.77 418.79 418.64 418.64 62.6K
10:08 418.55 418.70 418.37 418.37 234.7K
10:09 418.28 418.32 418.28 418.32 105.9K
10:10 418.31 418.78 418.31 418.78 173.0K
10:11 418.76 418.76 418.68 418.70 186.8K
10:12 418.70 418.94 418.70 418.94 89.5K
10:13 419.04 419.04 418.90 418.90 96.6K
10:14 418.93 419.17 418.93 419.17 65.9K
10:15 419.05 419.07 418.93 418.93 151.1K
10:16 419.04 419.11 419.03 419.11 81.0K
10:17 419.10 419.38 419.06 419.38 93.5K
10:18 419.33 419.33 419.25 419.25 119.1K
10:19 419.25 419.30 419.12 419.30 71.8K
10:20 419.30 419.75 419.30 419.75 282.3K
10:21 419.73 419.76 419.62 419.76 59.9K
10:22 419.69 419.69 419.45 419.45 163.3K
10:23 419.46 419.72 419.46 419.55 74.1K
10:24 419.69 419.69 419.57 419.67 152.5K
10:25 419.53 419.78 419.53 419.78 58.8K
10:26 419.87 420.04 419.87 419.89 57.8K
10:27 419.87 420.06 419.87 420.04 166.9K
10:28 420.05 420.05 419.82 419.90 140.5K
10:29 419.90 420.01 419.90 420.01 86.0K
10:30 420.08 420.22 420.08 420.15 90.7K
10:31 420.19 420.22 420.15 420.21 69.5K
10:32 420.11 420.11 420.08 420.08 140.6K
10:33 420.00 420.07 420.00 420.02 87.6K
10:34 419.96 420.11 419.96 420.11 134.4K
10:35 420.12 420.24 420.12 420.24 98.5K
10:36 420.18 420.20 420.14 420.19 75.0K
10:37 420.18 420.20 420.10 420.10 108.3K
10:38 420.11 420.13 420.04 420.10 77.3K
10:39 420.11 420.14 420.07 420.10 115.1K
10:40 420.14 420.50 420.14 420.50 136.7K
10:41 420.40 420.42 420.27 420.30 73.2K
10:42 420.39 420.39 420.26 420.33 138.8K
10:43 420.39 420.58 420.39 420.58 128.9K
10:44 420.52 420.65 420.15 420.15 277.1K
10:45 420.17 420.23 420.16 420.23 71.6K
10:46 420.29 420.35 420.20 420.20 127.0K
10:47 420.22 420.40 420.22 420.35 95.1K
10:48 420.42 420.46 420.36 420.44 48.3K
10:49 420.42 420.58 420.42 420.49 46.6K
10:50 420.55 420.60 420.42 420.42 92.2K
10:51 420.45 420.48 420.42 420.48 54.5K
10:52 420.39 420.54 420.39 420.54 147.9K
10:53 420.60 420.64 420.59 420.61 65.6K
10:54 420.51 420.55 420.48 420.48 70.2K
10:55 420.45 420.45 420.33 420.36 78.8K
10:56 420.34 420.54 419.70 419.70 126.2K
10:57 419.22 419.54 419.22 419.54 183.6K
10:58 419.49 419.97 419.49 419.97 70.8K
10:59 419.98 420.18 419.98 420.18 54.3K
11:00 420.17 420.17 420.15 420.15 116.4K
11:01 420.25 420.33 420.25 420.33 76.6K
11:02 420.63 420.78 420.63 420.73 130.2K
11:03 420.88 420.99 420.88 420.99 103.7K
11:04 421.03 421.11 420.96 421.05 124.6K
11:05 421.09 421.09 420.35 420.35 69.8K
11:06 420.04 420.04 419.78 419.78 92.3K
11:07 419.77 419.77 419.55 419.65 70.6K
11:08 419.56 419.56 419.20 419.20 54.5K
11:09 419.24 419.26 419.09 419.09 68.8K
11:10 418.99 419.42 418.99 419.40 83.1K
11:11 419.76 420.05 419.76 420.03 67.8K
11:12 420.11 420.32 420.11 420.32 94.2K
11:13 420.33 420.33 419.98 420.05 37.4K
11:14 420.16 420.27 420.09 420.27 83.4K
11:15 420.56 420.58 420.38 420.53 96.9K
11:16 420.60 420.73 420.60 420.69 103.1K
11:17 420.63 420.63 420.45 420.60 91.5K
11:18 420.52 420.60 420.47 420.47 82.7K
11:19 420.58 420.75 420.54 420.75 60.0K
11:20 420.68 420.75 420.24 420.24 79.6K
11:21 420.51 420.51 420.42 420.42 123.8K
11:22 420.38 420.45 420.38 420.40 60.5K
11:23 420.39 420.39 420.22 420.32 51.0K
11:24 420.39 420.44 420.35 420.44 102.0K
11:25 420.45 420.46 420.44 420.46 69.2K
11:26 420.39 420.49 420.39 420.49 68.8K
11:27 420.53 420.58 420.53 420.58 55.8K
11:28 420.63 420.73 420.63 420.71 116.1K
11:29 420.71 420.75 420.29 420.29 71.4K
11:30 420.47 420.57 420.47 420.53 160.1K
11:31 420.50 420.63 420.50 420.56 86.5K
11:32 420.56 420.56 420.51 420.54 83.4K
11:33 420.55 420.61 420.52 420.52 35.9K
11:34 420.54 420.54 420.51 420.54 66.7K
11:35 420.54 420.76 420.54 420.76 57.1K
11:36 420.69 420.72 420.58 420.58 79.2K
11:37 420.62 420.62 420.38 420.38 452.2K
11:38 420.40 420.40 420.11 420.11 83.4K
11:39 420.10 420.14 420.07 420.14 48.2K
11:40 420.14 420.18 420.11 420.12 116.1K
11:41 420.17 420.24 420.04 420.24 83.7K
11:42 420.24 420.40 420.24 420.40 41.9K
11:43 420.48 420.48 420.46 420.46 79.6K
11:44 420.32 420.32 420.23 420.27 48.4K
11:45 420.17 420.47 420.17 420.47 81.6K
11:46 420.39 420.39 420.31 420.39 43.4K
11:47 420.25 420.49 420.25 420.44 48.6K
11:48 420.46 420.47 420.42 420.42 50.3K
11:49 420.49 420.51 420.36 420.36 95.8K
11:50 420.44 420.53 420.44 420.49 46.6K
11:51 420.45 420.50 420.45 420.50 34.3K
11:52 420.49 420.58 420.49 420.56 79.5K
11:53 420.43 420.55 420.41 420.41 75.6K
11:54 420.48 420.60 420.48 420.60 85.0K
11:55 420.61 420.73 420.56 420.56 194.3K
11:56 420.67 420.67 420.57 420.66 53.8K
11:57 420.46 420.60 420.46 420.60 70.2K
11:58 420.55 420.55 420.20 420.25 120.5K
11:59 420.16 420.54 420.16 420.54 105.2K
12:00 420.54 420.54 420.35 420.35 92.2K
12:01 420.42 420.42 419.99 420.06 152.9K
12:02 419.97 419.97 419.73 419.73 138.4K
12:03 419.69 419.69 419.57 419.57 59.2K
12:04 419.56 419.56 419.44 419.45 97.2K
12:05 419.31 419.31 419.23 419.25 141.1K
12:06 419.23 419.29 419.23 419.29 59.9K
12:07 419.28 419.28 419.14 419.14 67.5K
12:08 418.96 418.99 418.86 418.86 66.7K
12:09 418.99 418.99 418.89 418.89 58.0K
12:10 419.02 419.06 418.94 418.94 64.6K
12:11 419.04 419.24 418.97 419.24 61.3K
12:12 419.12 419.16 419.11 419.16 84.4K
12:13 419.06 419.06 419.00 419.06 78.0K
12:14 419.04 419.04 418.89 418.89 127.5K
12:15 418.90 418.94 418.83 418.83 72.6K
12:16 418.93 418.93 418.84 418.89 60.7K
12:17 418.79 418.85 418.77 418.85 131.7K
12:18 418.82 418.83 418.71 418.71 177.0K
12:19 418.76 418.77 418.68 418.71 124.9K
12:20 418.63 418.72 418.63 418.72 89.8K
12:21 418.90 418.90 418.59 418.59 145.8K
12:22 418.55 418.59 418.55 418.59 81.8K
12:23 418.61 418.73 418.61 418.71 81.8K
12:24 418.76 418.76 418.58 418.58 123.8K
12:25 418.65 418.65 418.50 418.57 103.6K
12:26 418.60 418.67 418.58 418.67 99.0K
12:27 418.62 418.62 418.60 418.60 15,091.4K
12:28 419.02 419.02 418.70 418.70 98.2K
12:29 418.64 418.72 418.59 418.72 82.6K
12:30 418.62 418.71 418.62 418.71 70.2K
12:31 418.68 419.02 418.55 419.02 57.0K
12:32 418.87 418.92 418.78 418.92 49.3K
12:33 418.88 418.88 418.82 418.83 108.5K
12:34 418.87 418.89 418.80 418.89 42.3K
12:35 418.84 418.84 418.70 418.70 112.5K
12:36 418.68 418.69 418.56 418.56 41.2K
12:37 418.57 418.61 418.57 418.58 49.1K
12:38 418.62 418.68 418.62 418.65 549.3K
12:39 418.60 418.64 418.43 418.43 59.1K
12:40 418.65 418.65 418.57 418.57 51.6K
12:41 418.70 418.70 418.41 418.41 62.0K
12:42 418.43 418.50 418.40 418.44 54.3K
12:43 418.29 418.29 418.21 418.27 68.2K
12:44 418.35 418.36 418.33 418.36 80.6K
12:45 418.33 418.33 418.30 418.32 41.3K
12:46 418.33 418.45 418.33 418.39 45.7K
12:47 418.38 418.46 418.27 418.33 43.9K
12:48 418.36 418.52 418.31 418.40 74.4K
12:49 418.43 418.44 418.39 418.44 37.8K
12:50 418.48 418.48 418.32 418.32 54.1K
12:51 418.27 418.40 418.27 418.33 56.0K
12:52 418.23 418.34 418.23 418.29 52.0K
12:53 418.32 418.32 418.23 418.24 53.7K
12:54 418.19 418.34 418.19 418.34 65.0K
12:55 418.23 418.23 418.13 418.13 51.5K
12:56 418.14 418.32 418.14 418.32 51.4K
12:57 418.30 418.37 418.30 418.33 42.3K
12:58 418.30 418.30 418.28 418.30 71.2K
12:59 418.28 418.28 418.06 418.06 35.0K
13:00 418.09 418.11 418.04 418.04 36.1K
13:01 418.04 418.09 418.04 418.06 46.0K
13:02 418.09 418.09 417.97 418.02 43.7K
13:03 418.03 418.19 418.03 418.15 40.8K
13:04 418.16 418.16 418.11 418.12 119.9K
13:05 418.07 418.10 417.99 418.10 43.9K
13:06 417.97 417.97 417.92 417.94 71.3K
13:07 417.95 418.06 417.84 417.84 212.3K
13:08 417.71 417.71 417.58 417.58 117.1K
13:09 417.60 417.60 417.58 417.60 35.8K
13:10 417.56 417.68 417.56 417.65 81.7K
13:11 417.65 417.65 417.55 417.64 40.3K
13:12 417.66 417.66 417.59 417.60 39.4K
13:13 417.62 417.67 417.60 417.67 57.0K
13:14 417.64 417.64 417.51 417.51 59.0K
13:15 417.54 417.59 417.51 417.51 128.2K
13:16 417.45 417.55 417.45 417.55 123.9K
13:17 417.53 417.55 417.48 417.48 41.5K
13:18 417.37 417.44 417.35 417.35 110.7K
13:19 417.28 417.35 417.19 417.19 120.9K
13:20 417.01 417.04 416.95 416.98 49.6K
13:21 417.06 417.07 417.00 417.00 59.2K
13:22 417.04 417.04 416.91 416.91 108.3K
13:23 416.91 416.91 416.81 416.81 59.4K
13:24 416.77 416.84 416.74 416.74 91.4K
13:25 416.62 416.70 416.62 416.70 103.8K
13:26 416.69 417.00 416.69 416.83 85.2K
13:27 416.86 416.99 416.86 416.99 48.5K
13:28 416.96 417.05 416.96 416.99 36.0K
13:29 417.25 417.26 417.23 417.23 33.0K
13:30 417.09 417.09 416.93 416.94 56.1K
13:31 417.06 417.06 416.99 417.03 41.3K
13:32 416.91 416.91 416.88 416.88 99.6K
13:33 416.89 417.00 416.87 416.87 70.4K
13:34 416.96 417.02 416.96 417.01 69.3K
13:35 417.07 417.09 417.00 417.02 35.2K
13:36 417.01 417.05 416.95 416.95 71.3K
13:37 416.96 417.08 416.96 416.99 86.1K
13:38 417.03 417.04 416.97 417.04 46.3K
13:39 417.03 417.13 417.03 417.10 83.5K
13:40 417.03 417.10 416.99 417.10 74.8K
13:41 417.22 417.50 417.22 417.50 58.5K
13:42 417.44 417.53 417.44 417.50 47.2K
13:43 417.42 417.52 417.42 417.46 140.3K
13:44 417.49 417.49 417.41 417.41 118.2K
13:45 417.43 417.43 417.35 417.35 60.2K
13:46 417.34 417.34 417.27 417.27 113.6K
13:47 417.28 417.45 417.26 417.45 59.8K
13:48 417.45 417.60 417.45 417.53 313.7K
13:49 417.62 417.62 417.51 417.57 55.4K
13:50 417.64 417.64 417.51 417.52 108.7K
13:51 417.53 417.62 417.50 417.60 41.9K
13:52 417.59 417.59 417.51 417.51 91.8K
13:53 417.49 417.49 417.36 417.36 51.1K
13:54 417.39 417.47 417.39 417.42 82.2K
13:55 417.37 417.37 417.27 417.33 68.1K
13:56 417.38 417.39 417.32 417.39 56.5K
13:57 417.48 417.56 417.48 417.56 44.3K
13:58 417.41 417.45 417.27 417.27 49.8K
13:59 417.29 417.37 417.29 417.37 58.3K
14:00 417.48 417.50 417.44 417.48 107.3K
14:01 417.42 417.44 417.37 417.37 72.7K
14:02 417.29 417.29 417.15 417.15 72.9K
14:03 417.27 417.27 417.19 417.19 48.1K
14:04 417.19 417.24 417.17 417.20 62.3K
14:05 417.07 417.07 416.99 417.04 77.3K
14:06 416.93 417.02 416.93 417.02 62.9K
14:07 417.06 417.14 417.06 417.14 196.6K
14:08 417.06 417.10 416.94 416.94 192.6K
14:09 417.02 417.02 416.91 416.96 56.7K
14:10 416.89 416.90 416.78 416.78 84.3K
14:11 416.71 417.00 416.71 417.00 95.0K
14:12 416.89 417.14 416.89 417.13 89.4K
14:13 416.85 416.85 416.50 416.51 125.2K
14:14 416.20 416.20 415.88 415.88 252.7K
14:15 415.68 415.79 415.67 415.79 299.2K
14:16 415.66 415.66 415.45 415.47 286.1K
14:17 415.50 415.50 415.38 415.38 185.1K
14:18 415.40 415.40 415.19 415.25 152.8K
14:19 415.31 415.31 414.87 414.87 320.2K
14:20 414.75 414.82 414.73 414.80 278.1K
14:21 414.82 414.82 414.66 414.72 423.0K
14:22 414.89 414.98 414.89 414.93 143.8K
14:23 414.94 414.94 414.70 414.70 132.8K
14:24 414.63 414.69 414.63 414.69 220.5K
14:25 414.63 414.75 414.55 414.55 144.0K
14:26 414.59 414.66 414.59 414.66 220.3K
14:27 414.69 414.69 414.50 414.50 140.8K
14:28 414.55 414.55 414.50 414.53 161.7K
14:29 414.51 414.53 414.44 414.44 164.1K
14:30 414.40 414.44 414.36 414.36 192.8K
14:31 414.29 414.34 414.23 414.23 255.2K
14:32 414.15 414.15 414.11 414.12 134.9K
14:33 414.13 414.13 414.03 414.03 181.5K
14:34 414.15 414.19 414.07 414.07 241.4K
14:35 414.09 414.21 414.02 414.08 179.5K
14:36 413.88 413.88 413.73 413.73 171.2K
14:37 413.79 414.20 413.74 414.20 273.6K
14:38 414.19 414.28 414.19 414.25 168.5K
14:39 414.20 414.20 414.07 414.14 178.9K
14:40 414.17 414.51 414.17 414.51 447.6K
14:41 414.53 414.76 414.53 414.76 358.6K
14:42 414.76 414.77 414.71 414.71 451.3K
14:43 414.75 414.80 414.75 414.80 359.5K
14:44 414.70 414.70 414.65 414.68 387.1K
14:45 414.76 414.80 414.72 414.80 357.2K
14:46 414.76 414.81 414.74 414.81 392.8K
14:47 414.80 414.80 414.73 414.75 326.0K
14:48 414.74 414.74 414.59 414.64 320.8K
14:49 414.64 414.81 414.64 414.81 490.0K
14:50 414.80 415.06 414.80 415.06 401.9K
14:51 414.86 414.96 414.86 414.95 303.4K
14:52 414.99 414.99 414.95 414.95 620.1K
14:53 415.01 415.01 414.80 414.84 659.0K
14:54 414.61 414.62 414.52 414.52 542.6K
14:55 414.45 414.54 414.45 414.49 585.8K
14:56 414.50 414.80 414.49 414.80 519.8K
14:57 414.68 414.68 414.42 414.42 613.4K
14:58 414.45 414.53 414.45 414.53 499.0K
14:59 414.51 415.01 414.51 415.01 22,097.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし