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
08:30 437.67 438.59 437.67 438.59 300.2K
08:31 439.31 439.54 439.16 439.54 473.0K
08:32 439.42 439.66 439.26 439.63 86.7K
08:33 439.40 439.51 439.12 439.45 258.4K
08:34 439.58 439.58 439.30 439.43 86.0K
08:35 439.73 439.83 439.61 439.61 63.3K
08:36 439.50 439.77 439.50 439.65 21.6K
08:37 439.66 439.69 439.52 439.52 60.6K
08:38 439.67 439.67 439.39 439.39 115.3K
08:39 439.47 439.90 439.47 439.90 99.7K
08:40 440.04 440.04 439.15 439.33 164.8K
08:41 439.42 439.42 438.90 439.17 80.2K
08:42 439.20 439.32 439.20 439.32 61.1K
08:43 439.53 439.55 439.18 439.18 173.2K
08:44 439.05 439.24 438.74 438.74 205.9K
08:45 438.74 438.86 438.74 438.86 335.5K
08:46 438.96 439.29 438.96 439.29 52.1K
08:47 439.50 439.50 438.85 438.99 203.2K
08:48 438.98 439.16 438.98 439.16 150.9K
08:49 439.15 439.24 438.86 438.86 283.1K
08:50 438.62 438.85 438.62 438.75 325.0K
08:51 438.70 438.83 438.62 438.83 121.3K
08:52 438.85 438.85 438.72 438.81 77.7K
08:53 438.78 438.91 438.78 438.91 40.6K
08:54 438.93 438.98 438.90 438.90 491.4K
08:55 438.80 438.91 438.74 438.74 181.9K
08:56 438.80 438.80 438.76 438.76 96.9K
08:57 438.93 439.02 438.93 438.97 33.9K
08:58 439.01 439.01 438.14 438.14 181.2K
08:59 438.22 438.45 438.22 438.45 33.0K
09:00 438.31 438.31 437.27 437.66 321.0K
09:01 437.80 437.89 437.67 437.67 67.6K
09:02 437.63 438.08 437.63 437.98 160.7K
09:03 438.01 438.31 438.01 438.29 186.5K
09:04 438.25 438.66 438.25 438.66 105.5K
09:05 438.79 438.86 438.40 438.48 513.8K
09:06 438.69 438.80 438.68 438.80 1,181.2K
09:07 438.82 439.03 438.77 439.03 303.6K
09:08 438.91 438.91 438.85 438.88 342.7K
09:09 438.90 438.99 438.86 438.94 69.4K
09:10 438.84 438.94 438.82 438.94 69.7K
09:11 438.87 439.00 438.86 439.00 118.9K
09:12 439.02 439.02 438.55 438.59 180.4K
09:13 438.47 438.50 438.47 438.50 73.8K
09:14 438.49 438.60 438.49 438.60 161.9K
09:15 438.60 438.60 438.50 438.60 82.2K
09:16 438.53 438.53 438.43 438.43 39.2K
09:17 438.30 438.32 438.23 438.32 93.6K
09:18 438.33 438.39 438.33 438.33 71.6K
09:19 438.30 438.34 438.24 438.34 187.0K
09:20 438.41 438.55 438.41 438.55 96.2K
09:21 438.63 438.69 438.23 438.34 223.2K
09:22 438.41 438.41 438.31 438.38 63.6K
09:23 438.39 438.62 438.39 438.58 78.8K
09:24 438.48 438.56 438.48 438.56 78.2K
09:25 438.26 438.38 438.25 438.31 204.0K
09:26 438.20 438.28 438.20 438.24 119.5K
09:27 438.24 438.24 438.12 438.17 50.2K
09:28 438.20 438.38 438.20 438.38 214.7K
09:29 438.40 438.45 438.40 438.40 95.3K
09:30 438.36 438.50 438.36 438.50 152.3K
09:31 438.50 438.50 438.43 438.44 111.2K
09:32 438.44 438.63 438.44 438.56 140.9K
09:33 438.58 438.61 438.41 438.41 200.2K
09:34 438.42 438.66 438.42 438.66 421.3K
09:35 438.67 438.79 438.62 438.79 65.9K
09:36 438.84 438.84 438.64 438.68 211.2K
09:37 438.67 438.71 438.67 438.71 42.2K
09:38 438.68 438.69 438.63 438.69 93.9K
09:39 438.70 438.70 438.62 438.62 106.6K
09:40 438.57 438.65 438.57 438.65 109.8K
09:41 438.66 438.89 438.66 438.89 55.2K
09:42 438.80 438.90 438.80 438.89 80.8K
09:43 438.95 438.95 438.90 438.90 43.2K
09:44 438.91 438.93 438.89 438.89 8,295.0K
09:45 438.87 438.93 438.87 438.92 115.8K
09:46 438.93 438.93 438.87 438.91 85.0K
09:47 438.95 438.95 438.89 438.90 186.0K
09:48 438.96 438.96 438.87 438.87 194.3K
09:49 438.87 438.90 438.71 438.71 191.5K
09:50 438.69 438.71 438.59 438.71 93.5K
09:51 438.73 438.73 438.66 438.73 95.7K
09:52 438.71 438.72 438.61 438.61 213.5K
09:53 438.67 438.67 438.58 438.58 116.5K
09:54 438.67 438.67 438.24 438.26 348.5K
09:55 438.20 438.20 437.85 437.89 649.4K
09:56 437.83 438.05 437.80 437.97 509.9K
09:57 437.77 438.06 437.77 438.06 840.4K
09:58 437.91 437.94 437.81 437.81 365.1K
09:59 437.78 437.78 437.72 437.78 154.6K
10:00 437.72 437.80 437.72 437.78 212.7K
10:01 437.73 437.96 437.73 437.92 195.9K
10:02 437.92 438.06 437.91 438.06 101.9K
10:03 438.09 438.09 438.01 438.01 119.9K
10:04 437.99 438.09 437.99 438.08 151.5K
10:05 438.13 438.13 438.04 438.10 125.5K
10:06 438.11 438.23 438.11 438.23 139.6K
10:07 438.22 438.33 438.14 438.16 167.6K
10:08 438.20 438.20 438.15 438.17 68.9K
10:09 438.15 438.16 438.11 438.16 106.0K
10:10 438.21 438.21 437.89 437.95 241.1K
10:11 438.01 438.01 437.96 437.96 73.7K
10:12 438.01 438.01 437.93 437.93 121.3K
10:13 438.00 438.01 437.96 437.97 116.4K
10:14 437.90 437.98 437.90 437.98 73.0K
10:15 438.00 438.00 437.93 437.93 123.1K
10:16 438.03 438.07 438.02 438.07 184.2K
10:17 438.09 438.15 438.06 438.15 98.2K
10:18 438.13 438.42 438.11 438.42 248.6K
10:19 438.46 438.46 438.40 438.46 176.0K
10:20 438.47 438.50 438.47 438.50 102.9K
10:21 438.49 438.57 438.49 438.57 163.4K
10:22 438.61 438.61 438.43 438.43 303.9K
10:23 438.41 438.43 438.36 438.43 659.5K
10:24 438.43 438.48 438.40 438.48 148.3K
10:25 438.56 438.61 438.56 438.60 56.7K
10:26 438.59 438.59 438.48 438.52 97.6K
10:27 438.52 438.52 438.49 438.50 135.7K
10:28 438.53 438.53 438.47 438.50 283.7K
10:29 438.55 438.56 438.52 438.52 96.8K
10:30 438.48 438.48 438.37 438.37 75.9K
10:31 438.40 438.43 438.36 438.36 53.5K
10:32 438.37 438.46 438.35 438.46 191.1K
10:33 438.43 438.50 438.35 438.50 133.8K
10:34 438.55 438.66 438.51 438.62 134.9K
10:35 438.62 438.62 438.51 438.57 330.0K
10:36 438.43 438.51 438.42 438.51 147.6K
10:37 438.47 438.47 438.35 438.35 115.9K
10:38 438.29 438.36 438.29 438.31 313.1K
10:39 438.31 438.40 438.31 438.40 83.9K
10:40 438.47 438.54 438.47 438.54 116.2K
10:41 438.49 438.59 438.49 438.59 307.9K
10:42 438.59 438.59 438.54 438.55 93.5K
10:43 438.51 438.52 438.45 438.45 178.1K
10:44 438.47 438.47 438.07 438.10 195.5K
10:45 438.10 438.23 438.10 438.23 142.2K
10:46 438.24 438.31 438.24 438.25 124.2K
10:47 438.24 438.24 438.18 438.18 164.3K
10:48 438.13 438.13 438.01 438.01 168.3K
10:49 437.97 437.97 437.82 437.82 171.8K
10:50 437.84 437.85 437.80 437.80 264.5K
10:51 437.86 437.88 437.82 437.82 68.1K
10:52 437.88 437.90 437.85 437.85 132.0K
10:53 437.87 438.00 437.87 438.00 143.1K
10:54 437.97 437.98 437.91 437.94 88.8K
10:55 438.03 438.03 438.01 438.02 173.4K
10:56 437.98 438.04 437.98 438.01 94.4K
10:57 437.99 438.03 437.92 438.03 242.8K
10:58 438.09 438.19 438.09 438.19 100.5K
10:59 438.18 438.18 438.10 438.10 337.7K
11:00 438.04 438.04 437.97 437.97 116.9K
11:01 438.02 438.04 437.97 437.97 102.3K
11:02 437.85 437.92 437.85 437.91 131.4K
11:03 437.86 437.88 437.83 437.83 107.4K
11:04 437.82 437.90 437.82 437.88 71.0K
11:05 437.83 437.91 437.83 437.91 189.1K
11:06 437.91 438.06 437.90 438.06 158.0K
11:07 438.08 438.09 438.04 438.09 196.5K
11:08 438.17 438.17 438.10 438.10 165.2K
11:09 438.05 438.06 437.95 438.06 167.6K
11:10 437.97 437.99 437.92 437.92 94.8K
11:11 437.93 437.93 437.72 437.72 273.9K
11:12 437.80 437.81 437.77 437.80 82.9K
11:13 437.84 438.01 437.84 437.95 103.4K
11:14 438.04 438.04 437.92 437.95 108.2K
11:15 437.96 437.99 437.96 437.96 121.6K
11:16 437.95 437.96 437.91 437.96 163.0K
11:17 437.96 438.08 437.96 438.08 127.5K
11:18 438.04 438.04 437.85 437.85 202.7K
11:19 437.80 438.02 437.80 438.02 114.7K
11:20 437.97 438.04 437.96 438.04 592.4K
11:21 438.01 438.01 437.95 437.99 126.3K
11:22 438.08 438.14 438.04 438.04 399.3K
11:23 438.08 438.09 438.03 438.03 83.9K
11:24 437.90 437.90 437.83 437.90 114.9K
11:25 437.93 437.93 437.85 437.88 284.6K
11:26 437.85 437.85 437.78 437.78 97.9K
11:27 437.74 437.76 437.71 437.71 168.4K
11:28 437.70 437.73 437.63 437.63 120.4K
11:29 437.59 437.59 437.46 437.58 183.4K
11:30 437.58 437.59 437.52 437.52 202.7K
11:31 437.56 437.65 437.56 437.58 140.8K
11:32 437.59 437.64 437.59 437.60 171.6K
11:33 437.62 437.64 437.59 437.62 157.7K
11:34 437.60 437.62 437.55 437.59 137.2K
11:35 437.62 437.62 437.54 437.56 62.7K
11:36 437.57 437.59 437.54 437.54 70.0K
11:37 437.56 437.65 437.55 437.65 136.5K
11:38 437.73 437.73 437.59 437.64 110.9K
11:39 437.67 437.73 437.67 437.72 114.7K
11:40 437.81 437.86 437.81 437.86 392.6K
11:41 437.88 437.88 437.79 437.82 58.7K
11:42 437.88 437.88 437.83 437.86 197.5K
11:43 437.83 437.86 437.83 437.85 99.3K
11:44 437.89 437.93 437.88 437.93 41.9K
11:45 437.92 437.97 437.92 437.93 71.9K
11:46 437.97 438.02 437.96 437.96 147.1K
11:47 437.89 437.89 437.77 437.77 91.8K
11:48 437.83 437.96 437.83 437.96 153.7K
11:49 437.95 438.02 437.95 437.96 161.8K
11:50 437.97 438.01 437.97 438.01 83.0K
11:51 438.00 438.03 437.99 438.02 160.2K
11:52 438.00 438.08 438.00 438.08 404.9K
11:53 438.07 438.09 438.06 438.06 94.0K
11:54 438.07 438.11 438.07 438.07 260.5K
11:55 438.03 438.03 437.94 437.94 270.0K
11:56 437.95 437.95 437.90 437.91 70.2K
11:57 437.93 437.93 437.91 437.91 100.7K
11:58 437.91 437.97 437.91 437.94 53.0K
11:59 437.87 437.87 437.73 437.74 125.4K
12:00 437.71 437.71 437.64 437.64 99.2K
12:01 437.64 437.83 437.64 437.83 101.3K
12:02 437.80 437.84 437.80 437.81 59.3K
12:03 437.77 437.82 437.75 437.82 104.4K
12:04 437.87 437.99 437.86 437.99 75.5K
12:05 437.94 437.98 437.94 437.94 153.2K
12:06 437.95 438.15 437.95 438.15 109.7K
12:07 438.13 438.13 438.10 438.10 132.9K
12:08 438.09 438.09 437.94 437.94 60.9K
12:09 437.95 437.95 437.92 437.92 122.5K
12:10 438.05 438.07 438.00 438.00 125.4K
12:11 438.04 438.12 438.03 438.03 204.4K
12:12 438.03 438.12 438.03 438.12 325.7K
12:13 438.03 438.14 438.03 438.10 109.7K
12:14 438.14 438.18 438.10 438.18 103.5K
12:15 438.30 438.34 438.25 438.31 185.0K
12:16 438.34 438.35 438.34 438.34 64.8K
12:17 438.36 438.37 438.36 438.37 229.1K
12:18 438.38 438.42 438.34 438.42 268.6K
12:19 438.39 438.45 438.37 438.41 125.5K
12:20 438.40 438.46 438.40 438.46 88.1K
12:21 438.48 438.51 438.48 438.51 186.6K
12:22 438.45 438.49 438.43 438.49 130.8K
12:23 438.45 438.50 438.42 438.50 148.8K
12:24 438.45 438.51 438.43 438.43 105.7K
12:25 438.45 438.45 438.42 438.42 86.9K
12:26 438.44 438.52 438.41 438.52 362.8K
12:27 438.47 438.47 438.26 438.26 141.0K
12:28 438.33 438.33 438.19 438.25 283.1K
12:29 438.29 438.32 438.29 438.32 142.8K
12:30 438.38 438.43 438.36 438.43 155.3K
12:31 438.50 438.50 438.35 438.37 108.9K
12:32 438.34 438.34 438.22 438.32 112.2K
12:33 438.33 438.37 438.33 438.37 108.7K
12:34 438.42 438.42 438.18 438.20 185.2K
12:35 438.32 438.34 438.32 438.34 100.6K
12:36 438.37 438.48 438.37 438.48 90.3K
12:37 438.49 438.49 438.46 438.47 98.2K
12:38 438.47 438.61 438.43 438.61 250.4K
12:39 438.55 438.57 438.52 438.52 118.2K
12:40 438.41 438.47 438.34 438.34 123.6K
12:41 438.38 438.38 438.34 438.34 118.3K
12:42 438.32 438.33 438.28 438.29 74.7K
12:43 438.30 438.30 438.05 438.05 193.8K
12:44 437.94 437.98 437.92 437.93 114.4K
12:45 437.91 438.10 437.91 438.02 164.7K
12:46 437.99 437.99 437.91 437.97 170.8K
12:47 437.92 438.04 437.92 438.04 122.8K
12:48 438.02 438.02 437.96 437.99 109.0K
12:49 438.01 438.12 438.01 438.12 125.8K
12:50 437.99 438.06 437.99 438.04 169.6K
12:51 438.09 438.12 438.07 438.12 122.6K
12:52 438.12 438.14 438.09 438.09 132.6K
12:53 438.11 438.15 438.10 438.10 135.1K
12:54 438.15 438.22 438.15 438.22 160.0K
12:55 438.33 438.33 438.04 438.12 136.3K
12:56 438.18 438.20 438.16 438.20 134.2K
12:57 438.20 438.23 438.13 438.15 253.8K
12:58 438.14 438.17 438.14 438.17 236.7K
12:59 438.16 438.43 438.16 438.43 183.5K
13:00 438.42 438.42 438.29 438.31 282.1K
13:01 438.33 438.33 438.28 438.28 255.1K
13:02 438.37 438.37 438.26 438.26 142.9K
13:03 438.26 438.39 438.26 438.36 202.4K
13:04 438.38 438.55 438.38 438.55 285.0K
13:05 438.52 438.54 438.46 438.52 86.5K
13:06 438.48 438.55 438.48 438.55 98.5K
13:07 438.50 438.51 438.46 438.49 120.9K
13:08 438.47 438.54 438.47 438.54 73.7K
13:09 438.59 438.59 438.55 438.57 134.1K
13:10 438.59 438.62 438.59 438.62 82.9K
13:11 438.60 438.61 438.57 438.58 126.3K
13:12 438.60 438.71 438.59 438.67 185.1K
13:13 438.65 438.79 438.65 438.79 365.3K
13:14 438.79 438.86 438.79 438.83 88.3K
13:15 438.84 438.84 438.76 438.76 185.7K
13:16 438.68 438.73 438.68 438.71 101.6K
13:17 438.65 438.65 438.62 438.65 162.6K
13:18 438.63 438.64 438.61 438.64 136.3K
13:19 438.56 438.61 438.56 438.57 383.2K
13:20 438.63 438.75 438.63 438.75 244.1K
13:21 438.82 438.82 438.80 438.80 101.9K
13:22 438.83 438.83 438.77 438.77 75.7K
13:23 438.79 438.79 438.75 438.76 136.5K
13:24 438.79 438.86 438.79 438.80 179.5K
13:25 438.87 438.88 438.81 438.81 160.8K
13:26 438.88 438.98 438.88 438.98 128.5K
13:27 438.98 439.02 438.97 439.01 173.0K
13:28 439.02 439.02 438.87 438.87 107.9K
13:29 438.89 439.04 438.89 439.04 281.9K
13:30 439.01 439.01 438.90 438.93 205.9K
13:31 438.84 438.94 438.84 438.94 120.5K
13:32 438.95 438.95 438.86 438.86 749.0K
13:33 438.92 438.92 438.84 438.85 157.7K
13:34 438.87 438.91 438.87 438.91 572.4K
13:35 438.95 439.00 438.93 438.93 230.1K
13:36 438.92 438.93 438.91 438.91 82.1K
13:37 438.95 439.13 438.95 439.13 234.3K
13:38 439.18 439.24 439.18 439.24 96.8K
13:39 439.21 439.25 439.21 439.23 122.7K
13:40 439.32 439.32 439.26 439.32 141.6K
13:41 439.34 439.34 439.10 439.10 166.6K
13:42 439.13 439.13 439.02 439.02 116.3K
13:43 439.01 439.04 439.01 439.04 166.1K
13:44 439.18 439.18 439.08 439.11 194.5K
13:45 439.13 439.20 439.12 439.20 152.6K
13:46 439.20 439.23 439.12 439.16 197.0K
13:47 439.15 439.25 439.15 439.23 135.3K
13:48 439.22 439.33 439.22 439.33 124.8K
13:49 439.37 439.41 439.36 439.36 158.6K
13:50 439.38 439.38 439.29 439.35 281.4K
13:51 439.31 439.35 439.29 439.29 100.9K
13:52 439.34 439.45 439.34 439.45 110.0K
13:53 439.48 439.51 439.48 439.51 383.0K
13:54 439.45 439.53 439.45 439.51 97.5K
13:55 439.49 439.51 439.42 439.42 266.4K
13:56 439.32 439.33 439.30 439.31 194.0K
13:57 439.36 439.51 439.36 439.46 132.4K
13:58 439.43 439.43 439.39 439.41 183.3K
13:59 439.35 439.35 439.28 439.28 271.6K
14:00 439.21 439.22 439.19 439.20 312.3K
14:01 439.24 439.33 439.23 439.33 806.8K
14:02 439.43 439.43 439.28 439.33 245.2K
14:03 439.37 439.37 439.06 439.06 362.4K
14:04 439.08 439.16 439.04 439.04 498.5K
14:05 438.92 438.93 438.74 438.79 609.6K
14:06 438.81 438.87 438.81 438.86 334.1K
14:07 438.85 438.97 438.85 438.95 458.3K
14:08 438.87 438.96 438.87 438.94 377.8K
14:09 438.92 438.94 438.88 438.88 196.9K
14:10 438.91 439.03 438.91 439.03 144.7K
14:11 438.98 438.98 438.80 438.88 340.3K
14:12 438.85 438.92 438.85 438.92 127.4K
14:13 438.83 438.83 438.72 438.78 1,374.4K
14:14 438.80 438.88 438.80 438.83 163.0K
14:15 438.83 438.95 438.83 438.95 260.4K
14:16 438.99 439.07 438.91 438.91 256.3K
14:17 438.97 438.97 438.71 438.74 848.5K
14:18 438.75 438.77 438.74 438.76 137.6K
14:19 438.82 438.89 438.82 438.89 175.4K
14:20 438.90 439.04 438.90 439.04 191.6K
14:21 439.09 439.10 439.05 439.08 211.4K
14:22 439.12 439.16 439.12 439.15 178.3K
14:23 439.19 439.19 439.05 439.05 352.5K
14:24 439.03 439.03 438.84 438.84 186.7K
14:25 438.92 439.02 438.92 439.02 652.8K
14:26 438.96 438.96 438.90 438.94 240.8K
14:27 439.02 439.12 439.00 439.12 697.4K
14:28 439.10 439.17 439.10 439.17 664.8K
14:29 439.19 439.21 439.18 439.18 553.6K
14:30 439.24 439.29 439.23 439.28 324.5K
14:31 439.28 439.36 439.28 439.36 773.2K
14:32 439.43 439.43 439.31 439.31 248.1K
14:33 439.29 439.38 439.29 439.38 286.5K
14:34 439.41 439.41 439.25 439.26 397.9K
14:35 439.23 439.30 439.16 439.16 384.3K
14:36 439.16 439.20 439.12 439.20 345.5K
14:37 439.18 439.29 439.18 439.25 338.0K
14:38 439.25 439.26 439.04 439.26 209.4K
14:39 439.27 439.32 439.27 439.32 303.9K
14:40 439.32 439.32 439.19 439.19 1,515.3K
14:41 439.11 439.11 439.03 439.06 946.2K
14:42 439.12 439.12 439.08 439.08 934.2K
14:43 439.05 439.15 439.05 439.15 530.0K
14:44 439.11 439.11 438.85 438.85 1,106.5K
14:45 438.83 438.83 438.69 438.69 1,588.3K
14:46 438.65 438.70 438.65 438.66 1,164.0K
14:47 438.71 438.84 438.71 438.77 1,221.6K
14:48 438.73 438.81 438.73 438.74 1,090.2K
14:49 438.74 438.83 438.74 438.81 1,263.6K
14:50 438.86 438.95 438.86 438.90 1,481.7K
14:51 438.87 438.87 438.84 438.86 1,440.7K
14:52 438.85 438.85 438.81 438.82 1,506.6K
14:53 438.84 438.84 438.80 438.82 1,668.7K
14:54 438.80 438.89 438.80 438.89 1,321.6K
14:55 438.89 438.97 438.83 438.97 1,669.5K
14:56 438.92 438.92 438.88 438.88 1,231.3K
14:57 438.90 438.91 438.87 438.91 1,377.0K
14:58 438.91 439.01 438.89 439.01 1,511.0K
14:59 438.73 439.00 438.73 438.91 76,638.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし