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
08:30 416.09 416.63 416.09 416.63 145.9K
08:31 416.63 416.63 416.14 416.14 23.7K
08:32 416.10 416.26 415.96 416.26 39.8K
08:33 416.09 416.20 416.09 416.20 34.7K
08:34 416.19 416.70 416.19 416.70 43.1K
08:35 416.69 416.69 416.57 416.60 31.8K
08:36 416.62 417.06 416.62 417.06 44.2K
08:37 417.03 417.03 416.67 416.74 28.5K
08:38 417.08 417.08 416.73 416.85 130.9K
08:39 416.81 416.81 416.67 416.76 45.1K
08:40 417.04 417.22 417.04 417.21 86.5K
08:41 416.98 417.22 416.87 417.22 164.9K
08:42 417.02 417.02 416.95 417.02 38.0K
08:43 416.99 416.99 416.86 416.86 47.4K
08:44 416.90 416.91 416.82 416.86 44.4K
08:45 416.70 416.72 416.69 416.69 126.6K
08:46 416.55 416.87 416.53 416.87 26.5K
08:47 416.83 416.84 416.57 416.77 27.6K
08:48 416.79 416.93 416.79 416.93 46.4K
08:49 417.04 417.04 416.87 416.87 139.1K
08:50 416.91 416.93 416.88 416.88 52.9K
08:51 416.89 417.00 416.88 417.00 35.7K
08:52 416.83 416.85 416.75 416.85 58.8K
08:53 416.92 417.12 416.92 417.12 43.5K
08:54 417.05 417.07 416.99 416.99 66.3K
08:55 416.99 416.99 416.95 416.96 164.2K
08:56 416.97 416.97 416.92 416.92 32.6K
08:57 416.79 417.07 416.78 417.07 60.7K
08:58 417.09 417.16 417.04 417.16 78.7K
08:59 417.17 417.76 417.17 417.67 153.7K
09:00 417.68 417.90 417.56 417.90 331.3K
09:01 418.03 418.74 418.03 418.74 308.9K
09:02 418.88 418.88 418.72 418.73 358.9K
09:03 418.74 418.74 418.70 418.70 136.4K
09:04 418.69 418.69 418.62 418.69 127.2K
09:05 418.66 418.68 418.66 418.68 212.2K
09:06 418.81 418.81 418.78 418.78 99.8K
09:07 418.75 418.79 418.69 418.74 122.3K
09:08 418.76 418.81 418.73 418.79 149.9K
09:09 418.81 418.87 418.75 418.87 221.0K
09:10 418.96 419.56 418.85 419.56 244.9K
09:11 419.33 419.47 419.33 419.47 145.5K
09:12 419.42 419.61 419.42 419.61 102.3K
09:13 419.64 419.64 419.43 419.45 215.6K
09:14 418.97 419.06 418.97 419.02 125.9K
09:15 418.98 418.98 418.82 418.82 110.4K
09:16 418.94 418.98 418.92 418.93 101.1K
09:17 419.03 419.07 419.01 419.01 116.4K
09:18 418.95 419.02 418.95 418.98 99.6K
09:19 419.13 419.20 418.99 418.99 264.5K
09:20 419.07 419.12 419.07 419.12 354.4K
09:21 419.24 419.29 419.07 419.07 99.4K
09:22 419.16 419.28 419.09 419.28 107.0K
09:23 419.26 419.55 419.26 419.55 132.4K
09:24 419.58 419.58 419.51 419.58 131.7K
09:25 419.55 419.62 419.50 419.62 160.9K
09:26 419.48 419.49 419.44 419.44 291.6K
09:27 419.45 419.45 419.31 419.31 103.0K
09:28 419.31 419.44 419.31 419.34 159.7K
09:29 419.32 419.51 419.32 419.51 93.0K
09:30 419.48 419.48 419.31 419.37 68.2K
09:31 419.40 419.40 419.28 419.28 106.5K
09:32 419.23 419.26 419.18 419.18 93.8K
09:33 419.13 419.18 419.13 419.16 82.8K
09:34 418.95 419.04 418.85 418.85 70.4K
09:35 418.82 418.87 418.71 418.87 74.3K
09:36 418.81 418.89 418.81 418.85 74.2K
09:37 418.83 418.90 418.83 418.90 56.4K
09:38 418.78 418.78 418.61 418.61 369.0K
09:39 418.68 418.73 418.68 418.71 90.4K
09:40 418.78 418.78 418.72 418.74 60.7K
09:41 418.82 419.03 418.82 419.00 509.9K
09:42 418.80 418.80 418.66 418.78 70.0K
09:43 418.74 418.74 418.51 418.64 189.9K
09:44 418.68 418.73 418.68 418.71 82.0K
09:45 418.88 418.98 418.88 418.94 84.4K
09:46 418.95 419.00 418.93 418.99 101.6K
09:47 419.02 419.03 418.95 419.03 88.8K
09:48 419.12 419.12 419.03 419.03 111.5K
09:49 419.01 419.01 418.90 418.99 132.3K
09:50 418.99 418.99 418.90 418.90 113.8K
09:51 418.91 418.91 418.68 418.68 221.4K
09:52 418.61 418.77 418.61 418.76 107.3K
09:53 418.64 419.07 418.64 419.07 278.9K
09:54 419.03 419.49 419.03 419.49 964.8K
09:55 419.54 419.54 419.30 419.30 222.8K
09:56 419.23 419.35 419.23 419.29 74.6K
09:57 419.33 419.35 419.28 419.35 100.9K
09:58 419.27 419.27 419.22 419.23 67.8K
09:59 419.26 419.26 419.00 419.10 427.9K
10:00 419.00 419.14 418.93 419.12 162.0K
10:01 418.89 418.89 418.76 418.76 601.9K
10:02 418.85 418.85 418.73 418.82 349.2K
10:03 418.73 418.78 418.73 418.78 112.8K
10:04 418.77 418.78 418.75 418.75 122.2K
10:05 418.70 418.70 418.57 418.64 257.2K
10:06 418.65 418.69 418.65 418.69 73.7K
10:07 418.78 418.78 418.57 418.57 69.9K
10:08 418.43 418.51 418.40 418.51 75.9K
10:09 418.45 418.50 418.44 418.50 155.9K
10:10 418.49 418.49 418.37 418.40 103.5K
10:11 418.41 418.41 418.35 418.35 89.5K
10:12 418.42 418.52 418.29 418.29 119.2K
10:13 418.25 418.40 418.15 418.26 119.0K
10:14 418.12 418.23 418.12 418.16 137.7K
10:15 418.29 418.39 418.29 418.39 68.1K
10:16 418.37 418.44 418.36 418.44 77.0K
10:17 418.33 418.58 418.33 418.58 123.3K
10:18 418.60 418.60 418.44 418.44 115.8K
10:19 418.33 418.35 418.27 418.31 426.0K
10:20 418.33 418.42 418.28 418.37 69.3K
10:21 418.38 418.38 418.33 418.34 70.9K
10:22 418.17 418.30 418.15 418.15 99.1K
10:23 418.08 418.25 418.08 418.25 112.3K
10:24 418.25 418.32 418.21 418.21 174.2K
10:25 418.19 418.21 418.08 418.08 234.2K
10:26 418.22 418.30 418.21 418.24 94.5K
10:27 418.29 418.31 418.25 418.28 85.2K
10:28 418.28 418.34 418.28 418.34 80.1K
10:29 418.35 418.52 418.35 418.38 96.4K
10:30 418.43 418.64 418.42 418.42 127.9K
10:31 418.37 418.46 418.36 418.46 98.0K
10:32 418.54 418.54 418.35 418.51 106.7K
10:33 418.38 418.39 418.37 418.39 109.1K
10:34 418.35 418.38 418.35 418.38 516.2K
10:35 418.39 418.42 418.32 418.42 143.3K
10:36 418.41 418.41 418.25 418.25 118.1K
10:37 418.05 418.24 418.05 418.17 68.0K
10:38 418.39 418.41 418.39 418.40 168.7K
10:39 418.42 418.47 418.42 418.46 59.0K
10:40 418.52 418.52 418.41 418.41 961.2K
10:41 418.49 418.53 418.49 418.52 150.3K
10:42 418.54 418.54 418.47 418.48 124.3K
10:43 418.47 418.65 418.47 418.65 100.9K
10:44 418.54 418.57 418.50 418.57 110.6K
10:45 418.61 418.63 418.61 418.61 97.0K
10:46 418.59 418.69 418.59 418.61 103.7K
10:47 418.65 418.70 418.65 418.65 94.7K
10:48 418.72 418.76 418.72 418.75 115.2K
10:49 418.68 418.70 418.68 418.68 122.3K
10:50 418.71 418.85 418.67 418.77 133.3K
10:51 418.74 418.75 418.66 418.66 269.3K
10:52 418.62 418.65 418.62 418.62 75.7K
10:53 418.65 418.73 418.61 418.64 148.7K
10:54 418.75 418.79 418.65 418.65 185.9K
10:55 418.77 418.79 418.68 418.68 100.0K
10:56 418.66 418.86 418.66 418.86 238.2K
10:57 418.70 418.72 418.70 418.70 60.3K
10:58 418.89 419.06 418.89 419.06 150.3K
10:59 418.97 419.04 418.97 419.01 295.6K
11:00 419.04 419.05 418.98 418.98 170.6K
11:01 419.01 419.01 418.94 418.94 76.1K
11:02 418.96 418.98 418.94 418.98 71.3K
11:03 418.93 419.12 418.93 419.07 151.8K
11:04 419.15 419.15 419.10 419.10 98.2K
11:05 419.09 419.09 419.00 419.00 132.5K
11:06 419.04 419.07 419.03 419.07 67.0K
11:07 419.07 419.14 419.05 419.14 102.5K
11:08 419.13 419.23 419.08 419.23 132.7K
11:09 419.21 419.21 419.06 419.06 190.9K
11:10 419.08 419.10 419.07 419.10 78.9K
11:11 419.13 419.13 419.10 419.10 63.9K
11:12 419.14 419.21 419.12 419.17 65.4K
11:13 419.23 419.44 419.23 419.44 967.3K
11:14 419.39 419.45 419.39 419.41 115.9K
11:15 419.46 419.47 419.28 419.28 158.5K
11:16 419.21 419.44 419.21 419.43 102.3K
11:17 419.42 419.44 419.39 419.39 1,419.8K
11:18 419.42 419.57 419.37 419.57 121.1K
11:19 419.45 419.56 419.41 419.41 120.0K
11:20 419.58 419.72 419.57 419.72 250.9K
11:21 419.62 419.92 419.62 419.92 98.3K
11:22 419.94 420.01 419.80 420.01 142.8K
11:23 420.03 420.03 419.66 419.66 99.0K
11:24 419.65 419.67 419.51 419.51 157.2K
11:25 419.62 419.67 419.62 419.67 292.3K
11:26 419.62 419.62 419.61 419.61 247.0K
11:27 419.59 419.60 419.48 419.48 168.7K
11:28 419.53 419.64 419.53 419.64 434.3K
11:29 419.75 419.90 419.75 419.90 839.6K
11:30 419.89 419.89 419.70 419.70 136.3K
11:31 419.71 419.73 419.69 419.69 97.2K
11:32 419.58 419.59 419.53 419.59 103.0K
11:33 419.57 419.57 419.51 419.51 140.1K
11:34 419.46 419.47 419.44 419.46 182.7K
11:35 419.46 419.46 419.45 419.46 627.6K
11:36 419.42 419.45 419.33 419.33 89.0K
11:37 419.38 419.38 419.33 419.38 138.3K
11:38 419.28 419.28 419.13 419.13 169.7K
11:39 419.09 419.11 418.98 419.11 168.3K
11:40 419.02 419.11 419.02 419.10 225.0K
11:41 419.13 419.13 419.06 419.06 441.1K
11:42 419.03 419.03 418.95 418.95 130.9K
11:43 418.85 418.85 418.67 418.71 262.2K
11:44 418.72 418.72 418.63 418.63 143.1K
11:45 418.64 418.89 418.61 418.89 192.1K
11:46 418.82 418.82 418.77 418.79 143.7K
11:47 418.80 418.91 418.80 418.88 238.9K
11:48 418.97 419.06 418.97 419.06 344.3K
11:49 419.07 419.07 419.02 419.04 336.0K
11:50 419.12 419.12 418.95 418.95 139.8K
11:51 419.03 419.05 419.00 419.04 68.1K
11:52 419.05 419.06 419.03 419.04 128.9K
11:53 418.97 419.01 418.86 418.86 482.3K
11:54 418.81 419.07 418.81 419.00 226.6K
11:55 419.04 419.06 419.01 419.06 264.1K
11:56 419.03 419.03 418.96 418.96 50.5K
11:57 418.95 418.95 418.86 418.86 107.3K
11:58 418.90 418.90 418.65 418.65 208.1K
11:59 418.59 418.73 418.59 418.67 63.6K
12:00 418.61 418.67 418.60 418.60 115.6K
12:01 418.59 418.67 418.59 418.67 85.4K
12:02 418.64 418.64 418.47 418.49 90.1K
12:03 418.41 418.63 418.41 418.63 111.9K
12:04 418.58 418.59 418.52 418.52 125.8K
12:05 418.50 418.50 418.35 418.35 552.5K
12:06 418.34 418.43 418.34 418.43 242.6K
12:07 418.45 418.45 418.42 418.42 53.9K
12:08 418.39 418.39 418.36 418.36 61.9K
12:09 418.33 418.36 418.28 418.28 169.8K
12:10 418.29 418.29 418.25 418.28 196.4K
12:11 418.24 418.30 418.13 418.22 217.3K
12:12 418.19 418.38 418.19 418.38 1,287.5K
12:13 418.31 418.33 418.28 418.33 222.8K
12:14 418.35 418.35 418.23 418.25 141.3K
12:15 418.27 418.36 418.25 418.35 96.8K
12:16 418.35 418.35 418.20 418.20 131.6K
12:17 418.21 418.21 418.12 418.12 199.2K
12:18 418.14 418.28 418.13 418.28 184.3K
12:19 418.29 418.29 418.24 418.24 140.5K
12:20 418.22 418.22 418.14 418.14 147.3K
12:21 418.25 418.25 418.17 418.17 237.1K
12:22 418.12 418.23 418.11 418.12 230.1K
12:23 418.32 418.32 418.16 418.16 356.2K
12:24 418.20 418.24 418.18 418.18 112.4K
12:25 418.23 418.30 418.23 418.30 73.4K
12:26 418.28 418.28 418.25 418.25 127.2K
12:27 418.25 418.25 418.07 418.07 278.4K
12:28 418.11 418.15 418.11 418.13 37.3K
12:29 418.01 418.01 417.91 417.91 81.1K
12:30 417.86 418.15 417.85 418.15 262.9K
12:31 418.14 418.20 418.14 418.20 132.2K
12:32 418.19 418.20 418.15 418.20 109.4K
12:33 418.25 418.33 418.25 418.33 1,991.8K
12:34 418.35 418.42 418.29 418.42 157.2K
12:35 418.34 418.34 418.21 418.32 99.4K
12:36 418.31 418.40 418.30 418.40 79.1K
12:37 418.43 418.56 418.42 418.42 143.6K
12:38 418.39 418.39 418.29 418.29 183.7K
12:39 418.34 418.40 418.34 418.34 108.6K
12:40 418.23 418.33 418.23 418.28 276.7K
12:41 418.28 418.28 418.24 418.24 119.1K
12:42 418.21 418.22 418.06 418.22 179.4K
12:43 418.18 418.23 418.09 418.09 66.3K
12:44 418.06 418.15 418.06 418.15 102.9K
12:45 418.18 418.18 418.13 418.14 108.6K
12:46 418.09 418.09 418.08 418.09 90.2K
12:47 418.00 418.15 418.00 418.14 261.9K
12:48 418.14 418.22 418.14 418.15 64.7K
12:49 418.13 418.17 418.07 418.07 298.0K
12:50 418.17 418.17 418.06 418.06 229.3K
12:51 418.08 418.16 418.08 418.16 158.6K
12:52 418.17 418.22 418.09 418.09 99.0K
12:53 418.05 418.23 418.05 418.23 286.4K
12:54 418.19 418.22 418.17 418.19 87.6K
12:55 418.21 418.24 418.17 418.24 83.1K
12:56 418.20 418.20 418.14 418.16 113.7K
12:57 418.15 418.16 418.03 418.16 244.8K
12:58 418.19 418.20 418.19 418.20 74.1K
12:59 418.19 418.19 418.05 418.05 112.3K
13:00 418.05 418.23 418.05 418.16 210.5K
13:01 418.17 418.17 418.14 418.16 96.6K
13:02 418.26 418.26 418.19 418.19 241.3K
13:03 418.23 418.23 418.15 418.18 165.6K
13:04 418.22 418.22 418.02 418.13 236.1K
13:05 418.18 418.36 418.18 418.34 208.2K
13:06 418.22 418.26 418.20 418.24 147.0K
13:07 418.23 418.23 418.13 418.13 172.7K
13:08 418.08 418.18 417.96 417.96 124.5K
13:09 418.00 418.12 418.00 418.04 397.8K
13:10 418.05 418.09 418.02 418.06 84.2K
13:11 418.07 418.08 418.07 418.08 103.6K
13:12 418.08 418.11 418.05 418.05 216.0K
13:13 418.03 418.23 418.03 418.13 192.8K
13:14 418.14 418.14 417.98 417.98 173.6K
13:15 417.92 417.99 417.87 417.90 128.7K
13:16 417.91 417.91 417.88 417.88 113.7K
13:17 417.90 417.90 417.85 417.86 71.9K
13:18 417.89 417.89 417.80 417.80 184.6K
13:19 417.79 417.85 417.78 417.78 195.8K
13:20 417.77 417.83 417.77 417.78 148.3K
13:21 417.72 417.73 417.65 417.73 346.5K
13:22 417.77 417.77 417.71 417.76 214.2K
13:23 417.73 417.73 417.69 417.70 96.2K
13:24 417.65 417.65 417.63 417.64 149.7K
13:25 417.54 417.65 417.53 417.65 183.8K
13:26 417.67 417.67 417.62 417.64 75.7K
13:27 417.54 417.60 417.52 417.52 182.2K
13:28 417.50 417.50 417.43 417.43 104.3K
13:29 417.46 417.48 417.35 417.35 249.6K
13:30 417.32 417.41 417.32 417.36 152.0K
13:31 417.37 417.37 417.25 417.25 123.8K
13:32 417.33 417.35 417.27 417.35 226.3K
13:33 417.39 417.41 417.36 417.36 622.9K
13:34 417.35 417.42 417.35 417.42 115.1K
13:35 417.37 417.43 417.36 417.36 129.7K
13:36 417.32 417.45 417.32 417.45 117.0K
13:37 417.37 417.37 417.30 417.30 145.4K
13:38 417.24 417.32 417.24 417.31 118.3K
13:39 417.40 417.40 417.34 417.38 111.6K
13:40 417.35 417.41 417.33 417.41 170.9K
13:41 417.42 417.42 417.35 417.37 87.2K
13:42 417.32 417.34 417.31 417.32 90.1K
13:43 417.31 417.38 417.31 417.38 129.3K
13:44 417.31 417.35 417.29 417.33 114.9K
13:45 417.31 417.34 417.25 417.25 93.7K
13:46 417.26 417.33 417.26 417.33 97.4K
13:47 417.33 417.38 417.32 417.38 83.5K
13:48 417.37 417.37 417.31 417.36 119.4K
13:49 417.37 417.37 417.28 417.30 211.5K
13:50 417.31 417.31 417.23 417.23 102.6K
13:51 417.22 417.28 417.19 417.19 111.9K
13:52 417.18 417.19 417.16 417.19 151.2K
13:53 417.15 417.19 417.15 417.19 148.7K
13:54 417.21 417.27 417.16 417.22 132.7K
13:55 417.25 417.25 417.17 417.17 190.1K
13:56 417.17 417.17 417.05 417.06 174.4K
13:57 417.07 417.07 417.02 417.05 140.0K
13:58 417.06 417.13 417.04 417.05 163.9K
13:59 417.07 417.11 417.02 417.02 1,177.2K
14:00 417.08 417.14 417.07 417.14 119.0K
14:01 417.14 417.19 417.12 417.12 152.5K
14:02 417.09 417.11 417.06 417.06 295.8K
14:03 417.09 417.09 417.02 417.02 131.7K
14:04 417.01 417.03 416.99 417.03 153.9K
14:05 417.02 417.02 416.97 417.00 352.7K
14:06 417.00 417.06 417.00 417.06 171.1K
14:07 417.04 417.04 416.97 416.99 225.4K
14:08 416.95 416.98 416.89 416.89 111.6K
14:09 416.96 416.96 416.92 416.93 103.2K
14:10 416.94 416.94 416.88 416.89 112.1K
14:11 416.89 416.98 416.89 416.98 113.7K
14:12 416.96 416.97 416.93 416.97 120.8K
14:13 416.91 417.00 416.91 417.00 195.2K
14:14 417.00 417.00 416.94 416.97 176.9K
14:15 416.96 416.96 416.81 416.81 173.7K
14:16 416.82 416.82 416.68 416.68 114.6K
14:17 416.64 416.64 416.54 416.54 117.2K
14:18 416.62 416.68 416.62 416.68 105.6K
14:19 416.67 416.77 416.67 416.67 205.2K
14:20 416.67 416.67 416.60 416.65 189.2K
14:21 416.63 416.65 416.61 416.63 83.5K
14:22 416.61 416.61 416.53 416.54 105.8K
14:23 416.52 416.52 416.48 416.52 109.6K
14:24 416.50 416.61 416.50 416.61 247.5K
14:25 416.61 416.70 416.61 416.70 672.6K
14:26 416.61 416.65 416.59 416.59 154.1K
14:27 416.55 416.61 416.54 416.54 140.2K
14:28 416.51 416.60 416.50 416.54 269.0K
14:29 416.47 416.51 416.46 416.46 127.8K
14:30 416.46 416.52 416.46 416.51 480.3K
14:31 416.53 416.56 416.45 416.45 328.3K
14:32 416.42 416.42 416.25 416.25 215.5K
14:33 416.26 416.32 416.25 416.32 88.8K
14:34 416.24 416.32 416.24 416.27 257.2K
14:35 416.34 416.35 416.30 416.35 513.8K
14:36 416.38 416.41 416.38 416.41 229.0K
14:37 416.38 416.39 416.28 416.28 273.1K
14:38 416.25 416.31 416.24 416.31 144.9K
14:39 416.27 416.27 416.21 416.21 314.9K
14:40 416.22 416.28 416.20 416.20 556.7K
14:41 416.28 416.28 416.19 416.21 609.4K
14:42 416.11 416.20 416.11 416.17 1,091.5K
14:43 416.22 416.22 416.12 416.12 979.0K
14:44 416.14 416.24 416.07 416.07 498.9K
14:45 416.03 416.10 416.02 416.10 738.5K
14:46 415.99 415.99 415.87 415.87 504.6K
14:47 415.86 415.89 415.74 415.74 829.9K
14:48 415.78 415.80 415.74 415.74 698.8K
14:49 415.76 415.78 415.75 415.75 758.0K
14:50 415.72 415.85 415.72 415.85 961.5K
14:51 415.88 415.98 415.87 415.98 1,217.4K
14:52 415.92 415.94 415.91 415.94 516.5K
14:53 415.91 415.91 415.83 415.83 694.1K
14:54 415.83 415.95 415.83 415.95 668.5K
14:55 415.87 415.99 415.84 415.84 797.8K
14:56 415.84 415.88 415.76 415.76 1,244.2K
14:57 415.81 415.81 415.80 415.81 680.2K
14:58 415.86 415.97 415.85 415.97 917.2K
14:59 416.02 416.02 415.86 416.02 72,707.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし