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
08:30 414.92 414.92 414.73 414.73 281.9K
08:31 414.76 415.06 414.76 415.06 38.2K
08:32 415.02 415.23 414.97 415.23 34.1K
08:33 414.80 415.21 414.80 415.09 79.8K
08:34 415.09 415.09 414.99 414.99 15.0K
08:35 415.23 415.52 415.23 415.52 88.0K
08:36 415.47 415.47 415.35 415.36 114.5K
08:37 415.45 415.45 415.21 415.21 32.1K
08:38 415.23 415.51 415.18 415.39 101.1K
08:39 415.48 415.70 415.48 415.69 25.0K
08:40 415.71 415.71 415.63 415.67 55.0K
08:41 415.77 415.97 415.77 415.93 258.5K
08:42 415.86 415.86 415.73 415.73 76.9K
08:43 415.65 415.68 415.47 415.47 146.4K
08:44 415.50 415.50 415.27 415.27 19.8K
08:45 415.16 415.16 415.03 415.03 224.5K
08:46 415.11 415.19 415.08 415.19 97.3K
08:47 415.19 415.19 415.00 415.09 71.1K
08:48 414.83 414.83 414.65 414.65 380.3K
08:49 414.57 414.62 414.43 414.62 169.0K
08:50 414.64 414.77 414.64 414.76 42.4K
08:51 414.82 414.95 414.82 414.95 48.2K
08:52 415.06 415.10 415.04 415.05 116.7K
08:53 415.06 415.06 414.96 414.99 147.2K
08:54 414.98 415.00 414.93 414.93 64.6K
08:55 414.93 414.93 414.82 414.82 68.0K
08:56 414.85 415.15 414.85 415.15 111.0K
08:57 415.14 415.14 415.05 415.10 262.5K
08:58 415.18 415.27 415.15 415.27 66.8K
08:59 415.22 415.43 415.22 415.43 621.6K
09:00 415.33 415.36 415.33 415.36 66.0K
09:01 415.49 415.52 415.47 415.52 37.4K
09:02 415.40 415.40 415.18 415.18 84.1K
09:03 415.23 415.23 415.09 415.10 108.6K
09:04 415.21 415.34 415.10 415.34 187.3K
09:05 415.47 415.53 415.25 415.49 97.6K
09:06 415.50 415.54 415.30 415.30 152.0K
09:07 415.28 415.54 415.28 415.54 89.6K
09:08 415.45 415.45 415.16 415.16 92.7K
09:09 415.05 415.26 415.05 415.26 81.9K
09:10 415.16 415.20 415.12 415.12 192.5K
09:11 415.07 415.23 415.07 415.23 117.0K
09:12 415.16 415.21 415.16 415.21 605.7K
09:13 415.23 415.28 415.23 415.28 85.6K
09:14 415.15 415.19 415.15 415.19 206.9K
09:15 415.05 415.14 415.00 415.00 614.1K
09:16 414.98 414.98 414.90 414.90 241.1K
09:17 414.78 414.81 414.78 414.80 136.5K
09:18 414.95 414.95 414.91 414.93 268.0K
09:19 414.89 414.92 414.83 414.92 156.4K
09:20 415.00 415.10 414.95 414.95 106.6K
09:21 414.88 414.94 414.83 414.83 153.0K
09:22 414.80 414.99 414.80 414.99 119.3K
09:23 415.08 415.13 415.07 415.13 106.4K
09:24 415.15 415.22 415.11 415.22 59.3K
09:25 415.23 415.40 415.23 415.40 314.1K
09:26 415.30 415.31 415.07 415.07 41.0K
09:27 415.20 415.20 415.07 415.07 57.5K
09:28 415.21 415.28 415.20 415.20 101.4K
09:29 415.16 415.70 415.16 415.70 138.0K
09:30 415.80 416.17 415.80 416.17 282.8K
09:31 416.18 416.59 416.14 416.59 224.7K
09:32 416.44 416.44 416.32 416.38 44.8K
09:33 416.52 416.52 416.25 416.25 64.9K
09:34 416.64 416.70 416.61 416.70 166.6K
09:35 416.59 416.65 416.56 416.65 97.5K
09:36 416.67 416.82 416.67 416.80 103.3K
09:37 416.81 416.81 416.54 416.54 108.1K
09:38 416.51 416.55 416.51 416.55 128.1K
09:39 416.52 416.52 416.44 416.50 38.5K
09:40 416.51 416.79 416.51 416.74 128.6K
09:41 416.72 416.93 416.70 416.93 439.9K
09:42 417.10 417.10 416.83 416.83 212.3K
09:43 416.77 416.77 416.74 416.75 2,017.5K
09:44 416.69 417.00 416.66 417.00 212.8K
09:45 417.03 417.10 416.99 416.99 134.4K
09:46 416.92 416.94 416.82 416.94 289.9K
09:47 416.78 416.78 416.52 416.52 142.8K
09:48 416.62 416.75 416.62 416.69 76.5K
09:49 416.65 416.65 416.54 416.64 60.3K
09:50 416.66 416.66 416.49 416.49 55.0K
09:51 416.47 416.91 416.47 416.91 161.5K
09:52 417.06 417.25 416.99 417.25 199.5K
09:53 417.21 417.58 417.21 417.49 276.3K
09:54 417.29 417.54 417.29 417.48 112.9K
09:55 417.47 417.64 417.47 417.61 884.6K
09:56 417.64 417.78 417.64 417.75 71.6K
09:57 417.81 417.88 417.76 417.78 265.0K
09:58 417.75 417.75 417.66 417.66 215.3K
09:59 417.65 417.65 417.56 417.57 105.6K
10:00 417.50 417.63 417.50 417.63 130.3K
10:01 417.50 417.50 417.24 417.24 248.5K
10:02 417.05 417.08 416.69 416.69 281.8K
10:03 416.63 416.63 416.35 416.35 340.0K
10:04 416.34 416.49 416.25 416.33 367.4K
10:05 416.39 416.39 416.21 416.21 131.1K
10:06 416.32 416.49 416.16 416.49 558.4K
10:07 416.30 416.34 416.26 416.26 185.0K
10:08 416.46 416.50 416.38 416.50 364.2K
10:09 416.45 416.49 416.42 416.49 78.3K
10:10 416.44 416.52 416.44 416.52 96.4K
10:11 416.50 416.54 416.32 416.32 229.4K
10:12 416.30 416.43 416.30 416.43 230.4K
10:13 416.31 416.31 416.24 416.24 126.2K
10:14 416.16 416.18 416.13 416.13 206.9K
10:15 416.08 416.08 416.02 416.02 88.7K
10:16 415.99 416.05 415.99 416.04 109.9K
10:17 416.05 416.05 415.96 415.99 192.5K
10:18 416.12 416.12 416.04 416.10 94.9K
10:19 416.10 416.10 416.04 416.04 101.8K
10:20 416.05 416.07 416.01 416.04 133.5K
10:21 415.97 415.99 415.92 415.95 183.7K
10:22 415.96 415.98 415.85 415.85 1,198.0K
10:23 415.70 415.70 415.56 415.58 171.6K
10:24 415.52 415.52 415.36 415.40 275.7K
10:25 415.52 415.57 415.52 415.57 145.2K
10:26 415.55 415.55 415.43 415.44 84.4K
10:27 415.47 415.58 415.47 415.49 118.2K
10:28 415.51 415.51 415.42 415.42 108.3K
10:29 415.36 415.36 415.28 415.34 181.7K
10:30 415.13 415.38 415.13 415.38 138.8K
10:31 415.37 415.44 415.36 415.39 100.6K
10:32 415.39 415.39 415.30 415.30 212.7K
10:33 415.34 415.37 415.24 415.24 489.8K
10:34 415.19 415.66 415.19 415.66 195.4K
10:35 415.55 415.73 415.55 415.68 74.8K
10:36 415.58 415.62 415.55 415.59 96.5K
10:37 415.76 415.78 415.74 415.74 2,331.6K
10:38 415.77 415.79 415.76 415.79 44.6K
10:39 415.80 415.81 415.74 415.77 63.8K
10:40 415.76 415.79 415.76 415.79 267.6K
10:41 415.70 415.79 415.66 415.66 89.0K
10:42 415.76 415.87 415.74 415.86 128.2K
10:43 415.90 415.92 415.89 415.89 73.4K
10:44 415.87 415.89 415.87 415.89 83.8K
10:45 415.87 415.96 415.87 415.96 106.7K
10:46 415.98 415.98 415.77 415.77 102.7K
10:47 415.76 415.84 415.76 415.84 107.7K
10:48 415.76 415.76 415.69 415.69 157.3K
10:49 415.67 415.71 415.67 415.71 104.9K
10:50 415.72 415.77 415.72 415.77 119.6K
10:51 415.81 415.83 415.81 415.82 69.1K
10:52 415.86 416.12 415.86 416.12 89.5K
10:53 416.01 416.15 416.01 416.15 114.5K
10:54 416.29 416.39 416.28 416.39 235.8K
10:55 416.36 416.43 416.36 416.41 576.9K
10:56 416.38 416.45 416.37 416.45 233.2K
10:57 416.46 416.46 416.32 416.41 241.5K
10:58 416.45 416.54 416.41 416.54 131.8K
10:59 416.56 416.56 416.51 416.52 84.6K
11:00 416.49 416.60 416.49 416.53 162.5K
11:01 416.53 416.53 416.50 416.51 385.8K
11:02 416.54 416.54 416.48 416.48 176.0K
11:03 416.47 416.57 416.46 416.57 138.5K
11:04 416.52 416.60 416.51 416.55 87.0K
11:05 416.48 416.53 416.48 416.51 103.4K
11:06 416.49 416.75 416.49 416.75 105.8K
11:07 416.80 416.80 416.72 416.72 95.1K
11:08 416.72 416.82 416.72 416.82 195.5K
11:09 416.79 416.79 416.71 416.71 100.0K
11:10 416.70 416.71 416.65 416.65 193.9K
11:11 416.63 416.63 416.46 416.47 82.1K
11:12 416.42 416.51 416.42 416.49 171.6K
11:13 416.46 416.46 416.34 416.34 101.3K
11:14 416.34 416.34 416.33 416.33 108.4K
11:15 416.35 416.38 416.28 416.28 278.8K
11:16 416.26 416.34 416.26 416.34 428.1K
11:17 416.38 416.38 416.32 416.34 280.2K
11:18 416.38 416.38 416.35 416.35 268.8K
11:19 416.30 416.37 416.30 416.37 70.6K
11:20 416.39 416.41 416.29 416.29 194.1K
11:21 416.32 416.32 416.26 416.29 154.3K
11:22 416.26 416.30 416.26 416.30 119.3K
11:23 416.30 416.30 416.18 416.24 198.3K
11:24 416.30 416.30 416.28 416.30 179.9K
11:25 416.33 416.36 416.33 416.34 155.0K
11:26 416.45 416.56 416.45 416.56 490.6K
11:27 416.42 416.42 416.36 416.39 267.1K
11:28 416.39 416.39 416.27 416.27 156.4K
11:29 416.26 416.28 416.26 416.28 163.2K
11:30 416.36 416.36 416.29 416.36 437.2K
11:31 416.38 416.38 416.30 416.30 90.0K
11:32 416.28 416.31 416.28 416.31 306.5K
11:33 416.27 416.27 416.21 416.21 262.6K
11:34 416.23 416.23 416.18 416.18 74.5K
11:35 416.19 416.19 416.12 416.12 119.0K
11:36 416.12 416.13 416.07 416.09 78.6K
11:37 416.06 416.07 416.03 416.03 158.8K
11:38 416.00 416.02 416.00 416.01 78.7K
11:39 416.02 416.06 415.98 415.98 102.5K
11:40 415.96 416.11 415.96 416.11 194.0K
11:41 416.17 416.20 416.13 416.20 72.5K
11:42 416.21 416.29 416.21 416.27 103.1K
11:43 416.28 416.48 416.28 416.48 146.7K
11:44 416.41 416.44 416.33 416.44 177.4K
11:45 416.44 416.45 416.39 416.39 79.5K
11:46 416.49 416.49 416.44 416.49 160.2K
11:47 416.61 416.61 416.52 416.52 345.7K
11:48 416.50 416.50 416.48 416.50 96.4K
11:49 416.54 416.56 416.51 416.56 123.6K
11:50 416.63 416.64 416.61 416.64 144.6K
11:51 416.61 416.67 416.61 416.67 76.9K
11:52 416.68 416.82 416.68 416.82 176.6K
11:53 416.93 416.93 416.79 416.83 153.4K
11:54 416.76 416.76 416.70 416.74 786.2K
11:55 416.68 416.72 416.68 416.72 251.0K
11:56 416.71 416.71 416.65 416.71 106.1K
11:57 416.69 416.71 416.67 416.67 270.4K
11:58 416.70 416.71 416.70 416.70 75.7K
11:59 416.76 416.85 416.76 416.81 79.4K
12:00 416.81 416.88 416.79 416.84 672.3K
12:01 416.84 416.92 416.84 416.92 66.8K
12:02 416.89 416.92 416.82 416.82 286.4K
12:03 416.78 416.80 416.70 416.70 1,446.2K
12:04 416.70 416.70 416.60 416.60 172.1K
12:05 416.55 416.66 416.55 416.60 802.8K
12:06 416.62 416.62 416.47 416.47 106.4K
12:07 416.44 416.44 416.38 416.42 112.7K
12:08 416.32 416.39 416.32 416.39 202.4K
12:09 416.36 416.36 416.27 416.30 100.7K
12:10 416.35 416.36 416.33 416.36 89.9K
12:11 416.32 416.34 416.29 416.33 116.6K
12:12 416.41 416.46 416.41 416.43 106.5K
12:13 416.46 416.46 416.41 416.41 1,151.6K
12:14 416.39 416.44 416.34 416.44 130.4K
12:15 416.45 416.55 416.45 416.55 144.1K
12:16 416.52 416.52 416.42 416.48 371.5K
12:17 416.43 416.43 416.41 416.41 1,203.8K
12:18 416.37 416.42 416.35 416.35 4,060.3K
12:19 416.38 416.51 416.38 416.51 4,397.0K
12:20 416.44 416.51 416.43 416.43 888.7K
12:21 416.42 416.55 416.42 416.55 951.7K
12:22 416.51 416.51 416.28 416.28 689.0K
12:23 416.45 416.45 416.41 416.43 1,433.8K
12:24 416.53 416.53 416.37 416.37 142.9K
12:25 416.31 416.31 416.27 416.29 231.8K
12:26 416.35 416.35 416.22 416.22 299.8K
12:27 416.28 416.28 416.19 416.19 149.3K
12:28 416.34 416.34 416.12 416.12 153.3K
12:29 416.27 416.30 416.23 416.27 285.9K
12:30 416.30 416.30 416.21 416.21 284.1K
12:31 416.20 416.25 416.12 416.25 392.3K
12:32 416.14 416.32 416.14 416.21 104.6K
12:33 416.22 416.24 416.21 416.22 92.8K
12:34 416.22 416.26 416.21 416.26 156.5K
12:35 416.19 416.32 416.19 416.32 589.7K
12:36 416.30 416.43 416.29 416.32 128.8K
12:37 416.34 416.37 416.34 416.37 86.6K
12:38 416.36 416.37 416.32 416.34 137.1K
12:39 416.31 416.41 416.31 416.40 183.4K
12:40 416.38 416.43 416.37 416.37 135.9K
12:41 416.40 416.40 416.35 416.39 527.5K
12:42 416.38 416.40 416.31 416.31 119.3K
12:43 416.31 416.34 416.31 416.31 282.4K
12:44 416.36 416.42 416.36 416.42 217.8K
12:45 416.40 416.44 416.40 416.44 417.8K
12:46 416.50 416.50 416.43 416.43 295.4K
12:47 416.50 416.62 416.45 416.62 173.9K
12:48 416.57 416.67 416.57 416.66 188.7K
12:49 416.73 416.87 416.73 416.82 137.8K
12:50 416.80 416.86 416.78 416.78 139.8K
12:51 416.71 416.77 416.71 416.76 143.9K
12:52 416.71 416.78 416.68 416.78 243.8K
12:53 416.76 416.88 416.76 416.88 155.6K
12:54 416.88 416.96 416.88 416.96 215.7K
12:55 416.94 417.06 416.94 417.06 234.8K
12:56 417.07 417.16 417.07 417.16 407.2K
12:57 417.12 417.12 417.06 417.06 140.9K
12:58 417.03 417.10 416.91 416.91 186.4K
12:59 416.86 417.10 416.83 417.10 234.4K
13:00 417.00 417.11 417.00 417.11 792.8K
13:01 417.06 417.06 417.04 417.05 82.8K
13:02 417.00 417.01 416.98 416.99 410.5K
13:03 416.87 416.88 416.84 416.86 284.2K
13:04 416.99 417.07 416.98 417.00 116.8K
13:05 417.07 417.09 417.06 417.06 189.9K
13:06 416.97 417.09 416.97 417.09 199.4K
13:07 417.05 417.05 416.99 417.00 150.2K
13:08 417.06 417.22 417.06 417.13 171.2K
13:09 417.13 417.13 417.07 417.07 73.1K
13:10 417.05 417.05 417.00 417.00 164.0K
13:11 416.96 417.00 416.93 417.00 159.3K
13:12 416.98 417.01 416.93 416.93 427.1K
13:13 416.94 416.96 416.94 416.96 111.5K
13:14 416.88 416.89 416.83 416.83 261.5K
13:15 416.85 416.88 416.85 416.87 416.1K
13:16 416.84 416.84 416.77 416.78 166.1K
13:17 416.68 416.70 416.64 416.64 121.0K
13:18 416.64 416.67 416.62 416.62 116.9K
13:19 416.62 416.69 416.58 416.58 134.2K
13:20 416.57 416.57 416.48 416.48 257.9K
13:21 416.56 416.56 416.51 416.51 100.0K
13:22 416.49 416.50 416.46 416.46 111.5K
13:23 416.55 416.55 416.44 416.44 329.8K
13:24 416.45 416.45 416.41 416.43 108.7K
13:25 416.39 416.49 416.39 416.48 254.4K
13:26 416.41 416.44 416.41 416.41 178.7K
13:27 416.41 416.41 416.36 416.36 194.5K
13:28 416.38 416.39 416.38 416.39 169.1K
13:29 416.40 416.40 416.36 416.36 187.9K
13:30 416.29 416.38 416.29 416.35 105.4K
13:31 416.35 416.35 416.32 416.34 232.0K
13:32 416.33 416.33 416.30 416.30 130.7K
13:33 416.30 416.32 416.30 416.32 228.6K
13:34 416.32 416.37 416.32 416.34 252.9K
13:35 416.39 416.40 416.39 416.39 148.7K
13:36 416.40 416.40 416.34 416.34 215.6K
13:37 416.26 416.29 416.25 416.27 260.3K
13:38 416.34 416.35 416.34 416.34 169.4K
13:39 416.37 416.37 416.33 416.33 129.7K
13:40 416.31 416.32 416.30 416.32 1,654.4K
13:41 416.30 416.46 416.30 416.46 283.2K
13:42 416.41 416.55 416.41 416.54 306.0K
13:43 416.53 416.53 416.50 416.50 142.5K
13:44 416.37 416.37 416.30 416.32 123.7K
13:45 416.25 416.28 416.25 416.27 133.6K
13:46 416.37 416.39 416.32 416.32 358.6K
13:47 416.27 416.42 416.27 416.42 132.3K
13:48 416.39 416.39 416.34 416.34 205.8K
13:49 416.35 416.36 416.32 416.32 132.6K
13:50 416.35 416.35 416.20 416.20 195.1K
13:51 416.24 416.24 416.15 416.15 189.8K
13:52 416.12 416.13 416.11 416.12 116.5K
13:53 416.11 416.11 416.03 416.06 172.6K
13:54 416.09 416.10 416.06 416.06 103.5K
13:55 416.00 416.00 415.93 415.95 135.6K
13:56 415.95 415.95 415.91 415.92 206.8K
13:57 415.90 415.91 415.90 415.90 148.4K
13:58 415.96 415.96 415.90 415.95 160.1K
13:59 415.92 415.96 415.92 415.94 154.0K
14:00 415.90 416.08 415.90 415.96 319.8K
14:01 415.88 415.91 415.87 415.87 200.3K
14:02 415.89 415.90 415.75 415.84 625.3K
14:03 415.75 415.84 415.71 415.84 199.0K
14:04 415.82 415.82 415.75 415.75 543.9K
14:05 415.74 415.74 415.51 415.51 195.4K
14:06 415.52 415.59 415.44 415.44 255.4K
14:07 415.44 415.46 415.40 415.40 178.5K
14:08 415.46 415.46 415.36 415.36 186.8K
14:09 415.38 415.38 415.29 415.37 946.0K
14:10 415.24 415.28 415.16 415.28 600.6K
14:11 415.13 415.13 414.97 414.97 450.4K
14:12 414.92 414.93 414.82 414.86 218.7K
14:13 414.86 414.89 414.82 414.88 260.8K
14:14 414.95 414.95 414.78 414.83 512.4K
14:15 414.78 414.87 414.75 414.75 353.6K
14:16 414.79 414.86 414.79 414.86 140.3K
14:17 414.87 414.87 414.76 414.76 508.8K
14:18 414.78 414.78 414.71 414.73 401.7K
14:19 414.75 414.75 414.63 414.63 315.0K
14:20 414.57 414.60 414.48 414.60 408.5K
14:21 414.60 414.74 414.52 414.74 358.6K
14:22 414.74 414.74 414.63 414.63 355.2K
14:23 414.64 414.66 414.63 414.63 176.3K
14:24 414.65 414.76 414.65 414.76 294.2K
14:25 414.74 414.74 414.66 414.66 303.0K
14:26 414.65 414.78 414.62 414.78 381.9K
14:27 414.87 414.91 414.80 414.80 234.2K
14:28 414.76 414.76 414.62 414.62 265.7K
14:29 414.64 414.67 414.59 414.67 230.6K
14:30 414.70 414.75 414.70 414.75 267.1K
14:31 414.77 414.78 414.76 414.78 575.0K
14:32 414.79 414.80 414.75 414.80 244.8K
14:33 414.79 414.85 414.76 414.77 425.0K
14:34 414.79 414.86 414.75 414.86 285.9K
14:35 414.87 414.87 414.76 414.76 414.1K
14:36 414.76 414.80 414.70 414.80 637.7K
14:37 414.82 414.82 414.73 414.73 393.2K
14:38 414.68 414.92 414.68 414.88 600.3K
14:39 414.90 414.91 414.86 414.86 671.1K
14:40 414.79 414.79 414.66 414.66 1,265.2K
14:41 414.66 414.76 414.60 414.76 1,309.1K
14:42 414.68 414.86 414.68 414.86 1,754.4K
14:43 414.88 414.89 414.78 414.78 1,344.6K
14:44 414.93 414.93 414.85 414.85 1,032.0K
14:45 414.99 414.99 414.94 414.95 1,430.0K
14:46 414.90 414.90 414.87 414.87 1,343.9K
14:47 414.85 414.95 414.82 414.95 1,719.0K
14:48 415.00 415.13 415.00 415.03 2,060.8K
14:49 415.03 415.07 415.03 415.04 1,331.9K
14:50 415.04 415.04 414.93 414.96 1,104.7K
14:51 414.92 415.02 414.92 415.02 1,542.7K
14:52 415.02 415.14 415.02 415.06 1,612.5K
14:53 415.07 415.13 415.07 415.10 1,434.4K
14:54 415.09 415.13 415.09 415.13 1,804.3K
14:55 415.19 415.26 415.19 415.26 1,846.0K
14:56 415.33 415.33 415.22 415.22 1,445.5K
14:57 415.29 415.43 415.29 415.43 1,678.0K
14:58 415.49 415.53 415.43 415.53 2,103.2K
14:59 415.55 415.55 415.31 415.40 67,595.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし