S

MXXMI
🏛️ メキシコ →
459.41
最終更新: 2025-10-07
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
08:30 370.50 370.72 370.29 370.72 14.4K
08:31 370.34 370.37 370.20 370.36 17.1K
08:32 370.34 370.34 370.02 370.25 11.6K
08:33 370.25 371.35 370.25 371.35 3.9K
08:34 371.33 371.34 370.91 370.91 2.8K
08:35 370.96 370.96 370.54 370.57 6.6K
08:36 370.36 371.25 370.36 371.25 13.2K
08:37 371.21 371.21 369.74 370.01 24.4K
08:38 370.01 370.07 368.93 369.10 21.5K
08:39 369.20 369.36 369.20 369.20 81.6K
08:40 369.20 369.40 369.14 369.40 11.7K
08:41 369.42 369.44 369.39 369.44 18.0K
08:42 369.49 369.99 369.49 369.76 9.5K
08:43 370.27 370.43 370.24 370.43 3.9K
08:44 370.40 370.42 370.20 370.20 6.5K
08:45 370.10 370.19 369.93 369.93 418.6K
08:46 370.05 370.05 369.94 370.03 7.4K
08:47 369.98 370.18 369.98 370.14 14.6K
08:48 370.19 370.29 370.19 370.27 11.4K
08:49 370.28 370.35 370.12 370.12 4.2K
08:50 369.78 370.14 369.78 370.03 17.8K
08:51 370.05 370.05 369.94 369.94 6.6K
08:52 370.36 370.36 369.89 369.89 8.0K
08:53 369.85 369.91 369.85 369.87 5.5K
08:54 369.85 369.85 369.74 369.82 12.1K
08:55 369.77 369.77 369.71 369.71 10.0K
08:56 369.80 370.14 369.80 370.00 9.7K
08:57 369.97 369.97 369.78 369.78 14.1K
08:58 369.12 369.21 368.41 368.41 59.7K
08:59 368.60 368.78 368.53 368.78 10.2K
09:00 368.55 368.67 368.44 368.67 14.1K
09:01 368.79 368.79 367.61 367.61 35.7K
09:02 367.93 368.19 367.74 367.74 20.8K
09:03 367.33 367.69 367.33 367.66 12.1K
09:04 367.41 367.45 366.84 366.84 55.3K
09:05 366.96 367.17 366.96 367.17 22.9K
09:06 367.22 367.33 366.91 366.96 518.9K
09:07 366.91 366.92 366.79 366.79 11.6K
09:08 367.05 367.05 366.87 366.96 10.4K
09:09 367.02 367.46 367.02 367.46 4.9K
09:10 367.47 367.47 367.29 367.41 16.3K
09:11 367.18 367.18 366.78 366.89 35.3K
09:12 366.84 366.92 366.62 366.62 99.9K
09:13 366.59 366.91 366.59 366.91 42.1K
09:14 366.73 366.73 366.58 366.66 14.8K
09:15 366.69 366.69 366.42 366.42 11.0K
09:16 366.71 367.07 366.71 367.07 543.0K
09:17 366.90 366.99 366.90 366.98 59.9K
09:18 366.99 366.99 366.55 366.55 50.8K
09:19 366.59 366.59 366.33 366.48 31.9K
09:20 366.49 366.62 366.09 366.34 47.7K
09:21 366.38 366.84 366.38 366.84 45.4K
09:22 367.06 367.18 366.95 367.18 24.0K
09:23 367.14 367.14 366.68 366.68 62.0K
09:24 366.89 366.93 366.61 366.61 45.7K
09:25 366.69 366.69 366.50 366.68 19.7K
09:26 366.68 366.86 366.38 366.86 68.6K
09:27 366.82 366.88 366.16 366.16 48.0K
09:28 366.43 366.43 366.00 366.00 32.9K
09:29 366.15 366.52 366.15 366.52 9.9K
09:30 366.55 366.55 366.41 366.50 43.0K
09:31 366.67 366.67 366.10 366.33 40.0K
09:32 366.61 366.80 366.61 366.72 18.0K
09:33 366.74 366.92 366.74 366.92 39.4K
09:34 366.86 367.28 366.86 367.28 38.2K
09:35 367.33 367.33 367.15 367.15 42.4K
09:36 367.45 367.76 367.45 367.76 35.2K
09:37 367.62 367.97 367.62 367.97 19.7K
09:38 368.04 368.12 368.04 368.05 23.2K
09:39 367.98 367.98 367.86 367.86 12.8K
09:40 368.01 368.09 368.01 368.09 22.0K
09:41 368.02 368.17 368.02 368.06 17.2K
09:42 368.17 368.17 367.57 367.70 29.8K
09:43 367.63 368.00 367.63 368.00 8.6K
09:44 368.04 368.24 368.04 368.08 10.7K
09:45 368.05 368.05 367.76 367.92 22.2K
09:46 367.75 367.75 367.39 367.39 11.5K
09:47 367.56 367.56 367.40 367.46 19.3K
09:48 367.37 367.62 367.37 367.62 8.1K
09:49 367.74 367.92 367.73 367.92 205.2K
09:50 367.88 368.02 367.79 367.79 14.3K
09:51 367.78 367.78 367.47 367.47 37.7K
09:52 367.47 367.76 367.47 367.76 21.7K
09:53 367.70 367.89 367.70 367.89 21.2K
09:54 367.78 367.98 367.78 367.97 22.6K
09:55 367.86 367.86 367.69 367.69 18.3K
09:56 367.79 368.08 367.79 368.01 8.9K
09:57 368.00 368.29 368.00 368.29 9.1K
09:58 368.40 368.40 368.11 368.30 12.8K
09:59 368.16 368.16 368.03 368.15 32.9K
10:00 368.16 368.24 368.05 368.24 53.1K
10:01 368.22 368.22 368.06 368.06 79.2K
10:02 368.23 368.23 368.00 368.10 11.4K
10:03 367.98 368.00 367.85 367.93 87.1K
10:04 367.89 367.96 367.89 367.93 9.3K
10:05 368.00 368.02 367.96 367.96 10.9K
10:06 367.99 368.07 367.98 368.07 488.6K
10:07 368.01 368.12 368.01 368.12 26.9K
10:08 368.14 368.22 368.02 368.22 23.0K
10:09 368.26 368.26 368.16 368.23 23.5K
10:10 368.33 368.37 368.30 368.37 34.8K
10:11 368.34 368.41 368.34 368.41 35.8K
10:12 368.44 368.55 368.44 368.50 39.7K
10:13 368.44 368.70 368.44 368.70 39.0K
10:14 368.68 368.68 368.60 368.60 32.4K
10:15 368.96 369.06 368.89 369.06 43.2K
10:16 368.95 369.04 368.95 369.03 21.4K
10:17 369.01 369.01 368.92 368.99 11.6K
10:18 369.03 369.04 368.87 368.87 12.6K
10:19 368.91 368.91 368.56 368.72 24.5K
10:20 368.61 368.73 368.61 368.73 52.5K
10:21 368.58 368.86 368.55 368.86 39.6K
10:22 368.83 369.01 368.83 369.00 10.9K
10:23 369.01 369.11 368.91 369.11 26.0K
10:24 369.00 369.11 369.00 369.11 33.7K
10:25 369.17 369.28 369.17 369.28 18.9K
10:26 369.35 369.53 369.35 369.44 25.2K
10:27 369.44 369.44 369.02 369.03 37.9K
10:28 369.08 369.08 368.86 368.99 107.1K
10:29 369.14 369.14 368.86 368.86 16.0K
10:30 368.82 368.84 368.57 368.57 30.0K
10:31 368.61 368.61 368.50 368.58 24.2K
10:32 368.59 368.59 368.49 368.56 23.3K
10:33 368.53 368.59 368.53 368.53 9.3K
10:34 368.63 368.77 368.54 368.77 18.3K
10:35 368.72 368.84 368.72 368.84 14.3K
10:36 368.84 368.84 368.76 368.82 29.6K
10:37 368.84 368.88 368.81 368.88 35.2K
10:38 368.96 368.98 368.89 368.90 128.3K
10:39 368.88 368.95 368.80 368.95 19.0K
10:40 368.84 368.89 368.84 368.85 23.6K
10:41 368.83 368.94 368.83 368.91 18.2K
10:42 368.96 369.04 368.96 369.02 14.2K
10:43 368.95 369.25 368.95 369.25 109.5K
10:44 369.12 369.22 369.12 369.22 19.1K
10:45 369.25 369.52 369.25 369.52 21.8K
10:46 369.44 369.56 369.44 369.56 15.6K
10:47 369.55 369.58 369.31 369.39 20.8K
10:48 369.35 369.47 369.27 369.47 21.6K
10:49 369.46 369.46 369.40 369.40 49.1K
10:50 369.38 369.41 369.32 369.41 42.2K
10:51 369.53 369.53 369.38 369.45 21.5K
10:52 369.42 369.42 369.37 369.39 19.3K
10:53 369.21 369.33 369.21 369.33 9.8K
10:54 369.29 369.50 369.29 369.50 26.8K
10:55 369.55 369.77 369.55 369.68 15.4K
10:56 369.72 369.82 369.65 369.65 18.7K
10:57 369.64 369.64 369.19 369.24 31.7K
10:58 369.18 369.25 369.18 369.19 24.5K
10:59 369.19 369.19 369.09 369.09 25.2K
11:00 369.28 369.45 369.28 369.45 24.2K
11:01 369.33 369.33 369.21 369.21 18.2K
11:02 369.35 369.39 369.34 369.35 23.1K
11:03 369.22 369.28 369.22 369.28 17.3K
11:04 369.17 369.22 369.14 369.22 12.3K
11:05 369.23 369.23 369.08 369.16 21.5K
11:06 369.06 369.10 368.93 369.02 28.7K
11:07 369.07 369.29 369.07 369.16 9.6K
11:08 369.13 369.21 369.13 369.21 17.7K
11:09 369.05 369.15 369.01 369.15 28.3K
11:10 368.98 368.98 368.94 368.94 13.7K
11:11 369.08 369.16 369.08 369.16 83.1K
11:12 369.18 369.23 368.91 368.91 62.6K
11:13 368.85 369.06 368.85 369.06 20.1K
11:14 368.99 369.09 368.92 369.03 34.1K
11:15 369.03 369.03 368.67 368.70 47.3K
11:16 368.72 368.72 368.54 368.54 10.3K
11:17 368.69 368.73 368.52 368.52 16.5K
11:18 368.32 368.59 368.32 368.59 17.1K
11:19 368.46 368.50 368.35 368.35 33.2K
11:20 368.29 368.30 368.16 368.16 59.6K
11:21 368.19 368.23 368.19 368.23 24.8K
11:22 368.24 368.24 368.11 368.12 29.9K
11:23 368.09 368.09 367.98 367.99 34.6K
11:24 368.03 368.06 368.00 368.00 27.4K
11:25 368.00 368.04 367.93 367.93 53.5K
11:26 368.01 368.16 368.01 368.14 90.7K
11:27 368.02 368.02 367.99 368.02 22.4K
11:28 368.02 368.12 367.98 368.12 14.4K
11:29 368.07 368.24 368.07 368.24 43.3K
11:30 368.18 368.29 368.18 368.21 14.5K
11:31 368.36 368.36 368.16 368.16 36.3K
11:32 368.15 368.29 368.15 368.29 13.6K
11:33 368.18 368.18 368.13 368.14 16.6K
11:34 368.19 368.36 368.19 368.36 16.1K
11:35 368.42 368.51 368.37 368.50 19.5K
11:36 368.52 368.58 368.38 368.45 119.4K
11:37 368.49 368.58 368.49 368.58 17.7K
11:38 368.56 368.56 368.42 368.42 33.6K
11:39 368.44 368.44 368.27 368.27 27.5K
11:40 368.29 368.35 368.28 368.34 40.6K
11:41 368.32 368.40 368.32 368.40 17.2K
11:42 368.41 368.43 368.41 368.43 10.2K
11:43 368.46 368.49 368.38 368.49 16.1K
11:44 368.55 368.55 368.46 368.46 11.7K
11:45 368.45 368.45 368.42 368.43 30.8K
11:46 368.45 368.45 368.39 368.41 25.9K
11:47 368.31 368.44 368.31 368.44 30.3K
11:48 368.42 368.42 368.33 368.33 21.7K
11:49 368.32 368.32 368.19 368.21 15.0K
11:50 368.26 368.36 368.26 368.36 11.6K
11:51 368.38 368.43 368.38 368.42 17.6K
11:52 368.47 368.52 368.44 368.44 31.0K
11:53 368.10 368.25 368.10 368.25 49.3K
11:54 368.25 368.26 368.23 368.26 16.6K
11:55 368.32 368.33 368.27 368.27 22.9K
11:56 368.39 368.39 368.22 368.31 38.3K
11:57 368.30 368.42 368.30 368.40 18.9K
11:58 368.37 368.47 368.32 368.47 23.9K
11:59 368.51 368.51 368.35 368.35 168.4K
12:00 368.43 368.54 368.43 368.54 52.8K
12:01 368.43 368.52 368.43 368.48 30.5K
12:02 368.50 368.50 368.33 368.34 22.3K
12:03 368.34 368.35 368.30 368.35 20.1K
12:04 368.34 368.43 368.34 368.43 36.0K
12:05 368.51 368.52 368.46 368.46 23.5K
12:06 368.51 368.55 368.51 368.51 8.9K
12:07 368.53 368.58 368.53 368.54 14.8K
12:08 368.49 368.49 368.35 368.35 33.4K
12:09 368.38 368.38 368.32 368.37 68.6K
12:10 368.35 368.37 368.18 368.18 159.9K
12:11 368.11 368.22 368.11 368.22 35.8K
12:12 368.19 368.19 368.08 368.08 28.4K
12:13 368.08 368.14 368.05 368.05 57.0K
12:14 368.01 368.07 368.01 368.06 65.3K
12:15 368.07 368.07 367.88 367.92 35.6K
12:16 367.92 368.20 367.92 368.20 27.4K
12:17 368.09 368.17 368.09 368.17 12.9K
12:18 368.24 368.24 368.10 368.10 22.4K
12:19 368.09 368.15 368.05 368.08 33.7K
12:20 368.11 368.12 368.10 368.12 88.9K
12:21 368.11 368.11 368.06 368.08 207.1K
12:22 368.07 368.18 368.07 368.18 8.4K
12:23 368.20 368.43 368.20 368.43 27.6K
12:24 368.41 368.44 368.41 368.41 31.4K
12:25 368.50 368.59 368.50 368.54 15.2K
12:26 368.17 368.23 368.17 368.23 60.8K
12:27 368.19 368.23 368.09 368.09 17.1K
12:28 368.09 368.22 368.09 368.20 31.3K
12:29 368.19 368.25 368.19 368.25 83.7K
12:30 368.23 368.29 368.19 368.19 19.8K
12:31 368.27 368.28 368.16 368.16 21.9K
12:32 368.20 368.20 368.02 368.02 72.5K
12:33 368.00 368.00 367.94 367.96 13.8K
12:34 368.01 368.05 368.00 368.05 12.1K
12:35 368.04 368.08 368.04 368.08 26.1K
12:36 368.03 368.06 368.03 368.06 40.5K
12:37 368.14 368.14 368.10 368.12 22.4K
12:38 368.11 368.11 368.02 368.04 117.9K
12:39 368.11 368.16 368.07 368.07 30.9K
12:40 368.06 368.14 368.06 368.14 17.8K
12:41 368.09 368.16 368.09 368.16 45.0K
12:42 368.10 368.11 368.07 368.10 191.5K
12:43 368.20 368.32 368.20 368.26 30.8K
12:44 368.22 368.22 368.11 368.11 19.6K
12:45 368.12 368.25 368.12 368.25 26.7K
12:46 368.27 368.31 368.27 368.27 24.9K
12:47 368.28 368.31 368.23 368.23 49.9K
12:48 368.15 368.25 368.15 368.25 17.2K
12:49 368.27 368.30 368.27 368.30 40.7K
12:50 368.28 368.35 368.27 368.28 37.4K
12:51 368.33 368.33 368.21 368.26 24.6K
12:52 368.32 368.42 368.32 368.42 37.8K
12:53 368.41 368.52 368.41 368.52 23.5K
12:54 368.55 368.62 368.54 368.59 23.0K
12:55 368.60 368.61 368.48 368.48 27.7K
12:56 368.48 368.48 368.40 368.40 35.5K
12:57 368.38 368.38 368.28 368.28 56.6K
12:58 368.22 368.22 368.00 368.06 20.5K
12:59 368.04 368.21 368.02 368.21 21.6K
13:00 368.19 368.39 368.19 368.39 77.3K
13:01 368.38 368.49 368.38 368.49 48.3K
13:02 368.47 368.47 368.40 368.40 47.4K
13:03 368.44 368.44 368.29 368.29 80.9K
13:04 368.29 368.48 368.29 368.45 21.6K
13:05 368.59 368.68 368.57 368.57 46.1K
13:06 368.62 368.68 368.62 368.68 33.1K
13:07 368.69 368.74 368.54 368.74 48.0K
13:08 368.86 369.12 368.78 369.12 57.0K
13:09 369.23 369.23 369.05 369.05 47.8K
13:10 368.62 368.81 368.49 368.61 622.4K
13:11 368.70 368.77 368.70 368.77 42.1K
13:12 368.89 368.97 368.82 368.97 41.9K
13:13 369.12 369.12 368.97 368.97 45.2K
13:14 369.33 369.33 369.26 369.28 172.3K
13:15 369.22 369.32 369.22 369.26 27.2K
13:16 369.44 369.66 369.44 369.65 78.7K
13:17 369.65 369.65 369.58 369.60 65.0K
13:18 369.53 369.53 369.27 369.27 32.7K
13:19 369.27 369.34 369.27 369.34 35.2K
13:20 369.37 369.39 369.27 369.27 576.3K
13:21 369.29 369.37 369.29 369.35 29.7K
13:22 369.30 369.55 369.30 369.55 67.7K
13:23 369.52 369.52 369.40 369.49 92.6K
13:24 369.45 369.58 369.45 369.45 32.5K
13:25 369.44 369.47 369.44 369.47 59.7K
13:26 369.49 369.81 369.49 369.81 28.6K
13:27 369.47 369.61 369.44 369.61 25.4K
13:28 369.78 369.78 369.67 369.67 73.4K
13:29 369.76 369.76 369.63 369.71 26.7K
13:30 369.65 369.76 369.65 369.69 86.4K
13:31 369.71 369.71 369.63 369.63 52.1K
13:32 369.69 369.69 369.47 369.47 255.5K
13:33 369.31 369.34 369.15 369.16 79.8K
13:34 368.98 368.98 368.82 368.82 68.7K
13:35 368.76 368.87 368.76 368.87 46.2K
13:36 368.95 368.96 368.94 368.96 20.8K
13:37 369.02 369.02 368.52 368.52 64.9K
13:38 368.56 368.68 368.56 368.68 27.0K
13:39 368.73 368.73 368.68 368.72 38.5K
13:40 368.64 368.78 368.64 368.78 83.5K
13:41 368.82 368.84 368.78 368.78 62.6K
13:42 368.78 368.83 368.78 368.83 32.4K
13:43 368.81 368.82 368.73 368.75 70.3K
13:44 368.67 368.69 368.66 368.66 171.4K
13:45 368.64 368.81 368.54 368.54 43.1K
13:46 368.50 368.82 368.50 368.82 24.3K
13:47 368.76 368.88 368.76 368.88 27.4K
13:48 368.91 368.91 368.82 368.82 50.1K
13:49 368.83 368.83 368.75 368.75 53.5K
13:50 368.79 368.79 368.70 368.70 28.4K
13:51 368.77 368.81 368.77 368.80 27.5K
13:52 368.88 368.88 368.62 368.62 27.6K
13:53 368.66 368.80 368.66 368.80 44.8K
13:54 368.81 368.93 368.81 368.92 28.0K
13:55 368.93 369.09 368.93 369.09 31.4K
13:56 369.14 369.14 369.01 369.01 58.8K
13:57 369.03 369.06 369.01 369.06 20.5K
13:58 369.06 369.06 368.95 368.95 30.9K
13:59 369.00 369.01 368.92 368.92 21.8K
14:00 368.98 369.17 368.98 369.17 27.1K
14:01 369.20 369.48 369.20 369.48 50.3K
14:02 369.47 369.47 369.18 369.18 19.1K
14:03 369.18 369.22 369.16 369.22 29.9K
14:04 369.26 369.26 369.09 369.10 44.5K
14:05 369.16 369.19 369.16 369.17 24.7K
14:06 369.18 369.24 369.18 369.24 23.8K
14:07 369.38 369.38 369.25 369.25 53.4K
14:08 369.17 369.22 369.13 369.13 54.7K
14:09 369.18 369.19 369.11 369.11 50.3K
14:10 369.16 369.24 369.16 369.19 198.2K
14:11 369.21 369.24 369.18 369.18 40.2K
14:12 369.16 369.16 368.81 368.81 63.6K
14:13 368.70 368.80 368.70 368.73 26.2K
14:14 368.81 368.90 368.81 368.86 56.9K
14:15 368.86 369.00 368.81 369.00 66.3K
14:16 369.06 369.06 368.95 368.99 61.3K
14:17 368.79 368.79 368.70 368.71 50.0K
14:18 368.73 368.88 368.68 368.86 55.9K
14:19 368.86 368.95 368.86 368.95 45.2K
14:20 368.98 368.98 368.87 368.87 46.4K
14:21 368.81 368.98 368.81 368.98 57.5K
14:22 368.96 369.02 368.95 368.95 62.6K
14:23 369.01 369.03 368.99 369.01 48.4K
14:24 369.03 369.04 369.02 369.04 31.3K
14:25 369.12 369.16 369.05 369.16 64.9K
14:26 369.15 369.28 369.15 369.17 40.8K
14:27 369.33 369.33 368.98 368.99 67.6K
14:28 369.05 369.30 369.05 369.16 60.1K
14:29 369.29 369.29 369.05 369.05 40.9K
14:30 369.15 369.15 368.91 368.91 45.2K
14:31 368.90 369.00 368.90 369.00 66.2K
14:32 368.99 369.09 368.98 369.09 43.6K
14:33 369.08 369.08 368.86 368.86 32.4K
14:34 368.68 368.77 368.66 368.66 45.4K
14:35 368.65 368.65 368.58 368.61 50.3K
14:36 368.68 368.68 368.54 368.55 25.1K
14:37 368.71 368.86 368.69 368.85 44.9K
14:38 368.92 368.92 368.85 368.90 39.8K
14:39 368.95 368.95 368.88 368.90 60.9K
14:40 368.94 369.03 368.55 368.55 289.6K
14:41 368.41 368.41 368.14 368.14 275.9K
14:42 368.03 368.03 367.66 367.66 189.0K
14:43 367.60 367.66 367.60 367.66 227.8K
14:44 367.66 367.71 367.62 367.71 146.9K
14:45 367.78 367.83 367.66 367.83 303.1K
14:46 367.88 367.89 367.86 367.88 175.2K
14:47 367.92 368.08 367.92 367.99 178.6K
14:48 368.00 368.19 368.00 368.19 275.1K
14:49 368.04 368.24 368.04 368.10 170.3K
14:50 368.09 368.17 368.09 368.17 315.1K
14:51 368.12 368.15 368.12 368.13 187.6K
14:52 368.11 368.24 368.11 368.24 170.8K
14:53 368.25 368.29 368.25 368.28 190.5K
14:54 368.30 368.31 368.26 368.31 176.8K
14:55 368.32 368.32 368.24 368.30 185.8K
14:56 368.17 368.34 368.17 368.22 203.6K
14:57 368.37 368.44 368.27 368.27 201.1K
14:58 368.25 368.36 368.25 368.33 262.1K
14:59 368.40 368.40 368.16 368.35 13,696.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし