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
08:30 404.73 405.28 404.55 404.55 68.3K
08:31 404.72 404.72 403.75 403.75 13.0K
08:32 403.53 404.32 403.53 404.05 21.7K
08:33 403.85 403.91 403.67 403.91 19.0K
08:34 403.54 403.74 403.54 403.59 20.0K
08:35 403.75 403.75 402.69 402.72 4.0K
08:36 402.72 403.05 402.72 403.05 4.9K
08:37 402.87 403.25 402.87 403.25 2.6K
08:38 403.20 403.32 403.10 403.10 19.6K
08:39 403.01 403.17 402.92 403.15 5.6K
08:40 403.00 403.45 403.00 403.45 5.7K
08:41 403.45 403.45 403.08 403.22 3.1K
08:42 403.38 403.77 403.38 403.65 18.3K
08:43 403.85 403.97 403.55 403.55 17.9K
08:44 403.68 403.97 403.68 403.95 10.7K
08:45 403.87 403.98 403.80 403.83 15.9K
08:46 403.98 404.00 403.91 403.96 26.6K
08:47 404.04 404.28 404.01 404.28 7.3K
08:48 404.09 404.09 403.99 403.99 12.9K
08:49 403.94 403.98 403.85 403.95 9.8K
08:50 403.96 404.21 403.96 404.21 14.1K
08:51 404.20 404.20 403.78 403.78 11.5K
08:52 403.64 403.73 403.42 403.42 8.9K
08:53 403.36 403.36 403.24 403.33 8.3K
08:54 403.36 403.48 403.13 403.13 23.0K
08:55 402.77 402.91 402.72 402.72 17.9K
08:56 402.36 402.36 401.87 402.12 12.3K
08:57 402.22 402.48 401.84 401.84 13.2K
08:58 401.70 401.92 401.70 401.78 14.8K
08:59 402.74 402.74 402.08 402.08 54.6K
09:00 402.25 402.50 402.01 402.50 8.1K
09:01 402.73 403.02 402.72 403.02 16.8K
09:02 403.09 403.09 402.70 402.97 16.2K
09:03 402.97 402.97 402.86 402.86 7.0K
09:04 403.13 403.13 402.53 402.60 18.1K
09:05 402.75 402.80 402.53 402.53 10.3K
09:06 402.64 402.85 402.64 402.78 14.6K
09:07 402.57 402.83 402.48 402.81 20.5K
09:08 402.76 402.76 402.33 402.33 10.4K
09:09 402.19 402.66 402.19 402.66 12.6K
09:10 402.61 402.68 402.61 402.66 859.1K
09:11 402.78 402.94 402.78 402.94 160.1K
09:12 402.74 402.84 402.59 402.84 10.1K
09:13 402.57 403.01 402.57 402.67 10.5K
09:14 402.37 402.55 402.37 402.42 8.6K
09:15 402.31 402.80 402.31 402.80 12.6K
09:16 402.82 402.82 402.50 402.50 10.6K
09:17 402.47 402.94 402.47 402.94 64.5K
09:18 403.41 403.52 403.18 403.31 26.7K
09:19 403.37 403.56 403.21 403.56 24.4K
09:20 403.66 403.66 403.35 403.35 20.1K
09:21 403.34 403.84 403.34 403.84 18.5K
09:22 403.86 404.04 403.82 403.82 13.6K
09:23 404.18 404.60 404.18 404.60 13.2K
09:24 404.49 404.49 404.20 404.27 15.4K
09:25 404.32 404.32 403.67 403.91 49.8K
09:26 403.86 403.86 403.40 403.40 17.5K
09:27 403.62 403.62 403.45 403.45 9.3K
09:28 403.84 403.84 403.36 403.44 15.2K
09:29 403.47 403.79 403.37 403.37 24.1K
09:30 403.35 403.66 403.29 403.64 18.3K
09:31 403.60 403.78 403.21 403.29 5.6K
09:32 402.99 403.17 402.99 403.14 10.2K
09:33 403.19 403.50 403.19 403.43 30.8K
09:34 403.56 403.56 403.25 403.54 12.4K
09:35 403.58 403.59 403.48 403.59 11.7K
09:36 403.53 403.71 403.46 403.71 7.9K
09:37 403.48 403.70 403.48 403.62 10.4K
09:38 403.47 404.13 403.47 404.13 58.1K
09:39 404.37 404.64 404.27 404.64 33.2K
09:40 404.60 404.64 404.50 404.64 34.2K
09:41 404.87 404.93 404.83 404.83 21.4K
09:42 404.78 404.80 404.38 404.38 15.4K
09:43 404.92 404.92 404.63 404.81 54.7K
09:44 404.73 404.86 404.53 404.53 32.0K
09:45 404.31 405.70 404.31 405.59 69.2K
09:46 405.69 405.70 405.62 405.62 31.8K
09:47 405.36 405.36 405.01 405.19 22.0K
09:48 405.08 405.28 405.08 405.15 45.4K
09:49 404.94 405.54 404.94 405.41 68.9K
09:50 405.56 405.56 405.46 405.56 29.8K
09:51 405.62 405.62 405.41 405.41 32.0K
09:52 405.63 405.63 405.42 405.42 23.2K
09:53 405.30 405.30 405.16 405.22 25.6K
09:54 405.08 405.24 405.00 405.00 11.2K
09:55 405.05 405.25 405.05 405.24 59.4K
09:56 405.24 405.59 405.24 405.58 20.1K
09:57 405.51 405.83 405.31 405.83 8.7K
09:58 405.72 405.72 405.49 405.49 17.8K
09:59 405.47 405.61 405.47 405.54 67.1K
10:00 405.33 405.60 405.31 405.60 15.3K
10:01 405.47 405.56 405.29 405.56 7.9K
10:02 405.56 405.65 405.56 405.61 10.4K
10:03 405.50 405.54 405.43 405.54 25.4K
10:04 405.58 405.58 405.30 405.33 11.8K
10:05 405.38 405.38 405.12 405.12 25.2K
10:06 405.13 405.13 404.69 404.93 29.2K
10:07 404.91 404.91 404.51 404.74 71.5K
10:08 404.69 404.69 404.48 404.48 49.5K
10:09 404.13 404.13 403.89 403.89 24.8K
10:10 403.92 403.92 403.61 403.73 131.3K
10:11 404.28 404.28 404.11 404.12 67.8K
10:12 404.09 404.15 404.02 404.02 97.0K
10:13 404.36 404.36 404.00 404.01 18.4K
10:14 404.00 404.08 403.96 403.96 26.3K
10:15 404.23 404.23 404.07 404.07 26.9K
10:16 404.14 404.14 403.98 404.05 42.2K
10:17 404.23 404.23 403.85 403.85 34.3K
10:18 403.86 404.19 403.73 404.19 69.5K
10:19 404.25 404.26 404.16 404.26 49.6K
10:20 404.35 404.35 404.24 404.26 25.4K
10:21 404.30 404.30 404.18 404.18 30.0K
10:22 404.21 404.47 404.21 404.32 27.2K
10:23 404.24 404.36 404.23 404.23 13.3K
10:24 404.46 404.56 404.38 404.48 37.5K
10:25 404.82 405.04 404.52 404.93 85.7K
10:26 404.91 405.13 404.91 405.13 45.2K
10:27 405.23 405.76 405.23 405.76 66.3K
10:28 405.56 405.71 405.29 405.29 58.9K
10:29 405.43 405.51 404.98 404.98 20.5K
10:30 404.90 405.10 404.90 405.10 25.1K
10:31 404.97 405.11 404.90 405.11 19.9K
10:32 405.30 405.40 405.18 405.40 33.7K
10:33 405.39 405.67 405.39 405.67 50.4K
10:34 406.06 406.11 405.80 406.11 42.5K
10:35 406.17 406.19 406.04 406.06 52.6K
10:36 406.01 406.01 405.93 405.97 24.4K
10:37 405.92 406.00 405.87 405.87 44.8K
10:38 405.79 405.84 405.75 405.75 23.6K
10:39 405.74 405.85 405.64 405.64 23.2K
10:40 405.66 406.06 405.66 406.06 42.3K
10:41 405.65 405.81 405.65 405.81 25.3K
10:42 405.61 405.61 405.51 405.52 26.8K
10:43 405.73 405.98 405.67 405.69 23.5K
10:44 405.68 405.68 405.60 405.61 61.4K
10:45 405.70 405.75 405.64 405.75 34.5K
10:46 405.58 405.82 405.58 405.78 179.4K
10:47 405.76 405.76 405.67 405.71 861.1K
10:48 405.75 405.75 405.51 405.54 19.5K
10:49 405.47 405.57 405.43 405.43 22.1K
10:50 405.36 405.38 405.25 405.25 39.2K
10:51 405.27 405.41 405.23 405.41 15.8K
10:52 405.54 405.65 405.45 405.65 38.2K
10:53 405.61 405.90 405.61 405.85 73.5K
10:54 406.28 406.70 406.28 406.70 71.3K
10:55 406.39 406.63 406.38 406.63 33.7K
10:56 406.41 406.53 406.41 406.47 26.9K
10:57 406.54 406.79 406.47 406.71 26.6K
10:58 406.64 406.64 406.26 406.37 35.7K
10:59 406.32 406.68 406.32 406.62 57.0K
11:00 406.63 406.63 406.51 406.51 38.4K
11:01 406.58 406.58 406.38 406.38 23.3K
11:02 406.39 406.45 406.39 406.45 26.2K
11:03 406.41 406.56 406.32 406.47 223.2K
11:04 406.36 406.58 406.36 406.58 1,103.4K
11:05 406.49 406.71 406.49 406.71 37.3K
11:06 406.65 406.65 406.57 406.57 31.8K
11:07 406.52 406.71 406.52 406.71 27.4K
11:08 406.74 406.74 406.55 406.69 107.9K
11:09 406.72 406.88 406.67 406.88 28.2K
11:10 406.80 406.80 406.69 406.77 25.7K
11:11 406.79 406.80 406.75 406.80 40.1K
11:12 406.76 406.76 406.63 406.71 26.6K
11:13 406.72 406.72 406.48 406.48 28.7K
11:14 406.36 406.56 406.30 406.56 44.8K
11:15 406.53 406.55 406.47 406.47 27.9K
11:16 406.34 406.62 406.34 406.62 46.8K
11:17 406.66 406.66 406.37 406.37 29.7K
11:18 406.32 406.38 406.32 406.36 21.7K
11:19 406.36 406.68 406.36 406.68 87.0K
11:20 406.87 407.22 406.83 407.22 56.1K
11:21 406.99 407.00 406.88 406.99 39.1K
11:22 406.88 406.99 406.88 406.99 27.2K
11:23 407.00 407.02 406.96 407.02 36.4K
11:24 407.07 407.09 407.03 407.03 24.0K
11:25 407.04 407.04 406.90 406.90 24.8K
11:26 407.00 407.04 406.96 407.04 25.1K
11:27 407.10 407.10 406.95 406.95 32.2K
11:28 406.98 407.12 406.98 407.12 32.8K
11:29 406.99 406.99 406.72 406.82 23.5K
11:30 406.85 406.94 406.85 406.85 32.2K
11:31 406.76 406.82 406.71 406.79 27.9K
11:32 406.80 406.80 406.64 406.71 21.8K
11:33 406.76 406.91 406.76 406.91 129.6K
11:34 406.85 406.95 406.74 406.81 19.9K
11:35 406.76 406.76 406.65 406.65 20.7K
11:36 406.61 406.65 406.48 406.50 25.2K
11:37 406.45 406.64 406.45 406.51 20.6K
11:38 406.53 406.74 406.48 406.74 30.3K
11:39 406.71 406.90 406.71 406.90 25.4K
11:40 406.83 406.98 406.80 406.98 38.9K
11:41 406.93 406.93 406.71 406.72 25.5K
11:42 406.75 406.75 406.61 406.61 18.6K
11:43 406.44 406.49 406.40 406.41 35.9K
11:44 406.51 406.66 406.44 406.66 72.1K
11:45 406.70 407.03 406.70 406.93 25.1K
11:46 406.91 406.95 406.86 406.86 20.4K
11:47 406.69 406.89 406.65 406.65 14.3K
11:48 406.70 406.73 406.60 406.73 23.0K
11:49 406.67 406.67 406.50 406.57 21.3K
11:50 406.54 406.54 406.42 406.42 24.0K
11:51 406.44 406.44 406.35 406.39 23.2K
11:52 406.41 406.42 406.34 406.34 19.5K
11:53 406.37 406.39 406.12 406.12 36.7K
11:54 406.15 406.18 406.09 406.09 26.5K
11:55 406.27 406.30 406.21 406.27 12.4K
11:56 406.23 406.28 406.13 406.13 34.6K
11:57 406.00 406.01 405.98 406.01 26.1K
11:58 405.94 405.99 405.93 405.93 40.6K
11:59 405.94 405.96 405.94 405.94 18.9K
12:00 405.83 405.92 405.83 405.89 26.3K
12:01 405.87 405.92 405.68 405.68 33.5K
12:02 405.62 405.74 405.62 405.74 52.5K
12:03 405.63 405.63 405.56 405.61 23.0K
12:04 405.60 405.62 405.56 405.56 25.4K
12:05 405.59 405.84 405.59 405.84 26.7K
12:06 405.82 405.96 405.82 405.96 85.9K
12:07 405.92 405.92 405.76 405.90 48.0K
12:08 405.84 406.00 405.84 405.98 36.0K
12:09 406.02 406.10 406.02 406.10 49.8K
12:10 406.11 406.11 406.07 406.08 46.2K
12:11 406.13 406.13 405.98 406.04 30.7K
12:12 406.02 406.35 406.02 406.35 45.2K
12:13 406.32 406.36 406.11 406.17 27.7K
12:14 406.18 406.51 406.18 406.51 41.0K
12:15 406.55 406.55 406.21 406.21 50.5K
12:16 406.18 406.33 406.18 406.23 29.8K
12:17 406.21 406.25 406.18 406.25 23.8K
12:18 406.22 406.39 406.22 406.39 27.7K
12:19 406.34 406.34 406.02 406.02 37.5K
12:20 405.81 405.96 405.77 405.96 24.3K
12:21 405.84 405.85 405.78 405.79 17.9K
12:22 405.77 405.81 405.53 405.53 21.0K
12:23 405.57 405.68 405.46 405.46 19.9K
12:24 405.55 405.65 405.55 405.65 24.5K
12:25 405.51 405.58 405.51 405.51 23.5K
12:26 405.54 405.58 405.54 405.58 18.0K
12:27 405.55 405.70 405.50 405.70 30.5K
12:28 405.57 405.57 405.49 405.54 22.5K
12:29 405.67 405.71 405.67 405.68 24.1K
12:30 405.74 405.81 405.71 405.81 43.5K
12:31 405.91 405.91 405.86 405.87 14.5K
12:32 405.83 405.87 405.76 405.76 37.2K
12:33 405.78 405.80 405.72 405.72 50.4K
12:34 405.80 405.80 405.67 405.67 18.9K
12:35 405.68 405.68 405.49 405.49 34.3K
12:36 405.56 405.56 405.39 405.40 28.7K
12:37 405.20 405.30 405.20 405.28 51.3K
12:38 405.24 405.28 405.22 405.28 40.6K
12:39 405.38 405.45 405.35 405.44 59.1K
12:40 405.50 405.50 405.31 405.33 30.4K
12:41 405.37 405.37 405.19 405.19 51.8K
12:42 405.12 405.23 405.11 405.23 31.1K
12:43 405.31 405.31 405.14 405.23 19.2K
12:44 405.19 405.21 405.18 405.18 26.9K
12:45 405.20 405.27 405.20 405.27 19.4K
12:46 405.30 405.31 405.25 405.25 52.8K
12:47 405.16 405.33 405.16 405.33 74.5K
12:48 405.33 405.40 405.33 405.40 22.1K
12:49 405.44 405.44 405.11 405.11 39.7K
12:50 405.27 405.29 405.02 405.05 30.1K
12:51 405.04 405.09 405.02 405.09 29.5K
12:52 405.06 405.06 404.94 405.03 21.4K
12:53 405.04 405.04 404.89 404.89 26.9K
12:54 405.13 405.13 404.56 404.56 40.8K
12:55 404.43 404.43 404.26 404.27 31.8K
12:56 404.31 404.53 404.31 404.47 27.9K
12:57 404.48 404.48 404.37 404.39 35.4K
12:58 404.29 404.44 404.20 404.44 26.5K
12:59 404.22 404.46 404.22 404.46 31.2K
13:00 404.41 404.84 404.41 404.78 19.7K
13:01 404.92 404.92 404.71 404.74 20.4K
13:02 404.72 404.72 404.65 404.65 26.1K
13:03 404.74 404.74 404.61 404.74 38.1K
13:04 404.70 404.70 404.59 404.59 34.4K
13:05 404.56 404.69 404.56 404.69 37.1K
13:06 404.69 404.78 404.68 404.78 30.9K
13:07 404.82 404.82 404.67 404.73 29.7K
13:08 404.68 404.93 404.68 404.93 42.4K
13:09 404.90 404.90 404.66 404.81 29.7K
13:10 404.74 405.08 404.61 405.08 77.3K
13:11 405.05 405.05 404.76 404.76 105.4K
13:12 404.87 405.13 404.87 405.13 58.4K
13:13 405.07 405.07 404.70 404.71 20.9K
13:14 404.97 404.97 404.81 404.93 31.0K
13:15 404.92 405.01 404.92 405.01 39.8K
13:16 405.04 405.04 404.98 405.03 24.4K
13:17 405.11 405.25 405.03 405.25 43.7K
13:18 405.37 405.37 405.23 405.28 37.6K
13:19 405.38 405.55 405.33 405.52 34.1K
13:20 405.47 405.51 405.47 405.48 24.8K
13:21 405.55 405.55 405.31 405.37 34.9K
13:22 405.34 405.41 405.34 405.38 49.7K
13:23 405.34 405.35 405.17 405.17 37.2K
13:24 405.24 405.37 405.21 405.21 24.9K
13:25 405.27 405.27 404.89 405.02 59.0K
13:26 405.03 405.03 404.80 404.80 41.7K
13:27 404.77 404.97 404.77 404.95 33.7K
13:28 405.03 405.13 405.03 405.10 33.1K
13:29 405.27 405.27 405.14 405.15 56.8K
13:30 405.20 405.33 405.20 405.31 45.3K
13:31 405.30 405.35 405.20 405.20 39.1K
13:32 405.29 405.31 405.23 405.23 30.7K
13:33 405.17 405.17 405.10 405.10 31.3K
13:34 405.02 405.15 405.02 405.15 36.4K
13:35 405.28 405.28 405.16 405.24 31.6K
13:36 405.21 405.21 405.01 405.01 49.0K
13:37 405.13 405.20 405.11 405.19 30.0K
13:38 405.17 405.17 405.05 405.05 25.1K
13:39 405.03 405.07 405.03 405.06 24.8K
13:40 405.02 405.03 404.80 404.81 30.7K
13:41 404.89 405.02 404.89 405.01 55.1K
13:42 405.03 405.04 404.93 404.93 41.5K
13:43 404.99 405.25 404.99 405.25 57.8K
13:44 405.34 405.34 405.23 405.23 46.7K
13:45 405.25 405.31 405.09 405.09 38.5K
13:46 405.13 405.20 405.08 405.12 25.3K
13:47 405.15 405.25 405.12 405.25 38.4K
13:48 405.25 405.49 405.25 405.49 75.6K
13:49 405.45 405.52 405.42 405.52 43.1K
13:50 405.48 405.48 405.47 405.48 160.4K
13:51 405.69 405.69 405.56 405.56 86.8K
13:52 405.55 405.55 405.46 405.54 40.5K
13:53 405.44 405.47 405.43 405.47 26.6K
13:54 405.48 405.57 405.45 405.57 36.9K
13:55 405.34 405.48 405.32 405.47 60.1K
13:56 405.48 405.48 405.41 405.41 33.8K
13:57 405.36 405.46 405.36 405.44 34.1K
13:58 405.37 405.37 405.09 405.09 54.9K
13:59 404.98 405.05 404.97 405.04 44.0K
14:00 404.89 405.01 404.86 405.01 85.9K
14:01 405.05 405.35 405.05 405.35 94.6K
14:02 405.11 405.33 405.11 405.22 40.4K
14:03 405.25 405.62 405.25 405.62 47.4K
14:04 405.58 405.58 405.45 405.45 27.4K
14:05 405.46 405.55 405.36 405.36 39.0K
14:06 405.41 405.46 405.41 405.46 49.3K
14:07 405.44 405.47 405.38 405.44 27.4K
14:08 405.26 405.39 405.26 405.39 30.4K
14:09 405.33 405.51 405.33 405.51 26.3K
14:10 405.45 405.48 405.45 405.47 68.6K
14:11 405.36 405.36 405.25 405.25 41.7K
14:12 405.07 405.22 405.07 405.22 85.5K
14:13 405.30 405.41 405.30 405.36 36.7K
14:14 405.44 405.44 405.25 405.29 21.0K
14:15 405.32 405.32 405.13 405.13 38.6K
14:16 405.15 405.17 405.15 405.15 33.0K
14:17 404.75 404.75 404.62 404.62 79.5K
14:18 404.60 404.64 404.45 404.64 46.0K
14:19 404.63 404.63 404.44 404.63 41.9K
14:20 404.68 404.74 404.68 404.68 50.0K
14:21 404.68 404.68 404.53 404.61 26.9K
14:22 404.67 404.92 404.67 404.67 42.6K
14:23 404.76 404.92 404.76 404.85 25.0K
14:24 404.88 404.88 404.76 404.76 40.7K
14:25 404.56 404.67 404.56 404.56 55.8K
14:26 404.53 404.81 404.53 404.55 69.2K
14:27 404.46 404.46 404.26 404.27 36.3K
14:28 404.43 404.43 404.28 404.37 57.6K
14:29 404.36 404.36 404.32 404.34 86.0K
14:30 404.37 404.52 404.37 404.52 51.0K
14:31 404.39 404.44 404.32 404.32 34.9K
14:32 404.30 404.33 404.15 404.15 65.1K
14:33 404.16 404.23 404.00 404.00 329.3K
14:34 404.06 404.06 403.86 403.96 50.7K
14:35 403.88 403.88 403.64 403.64 42.1K
14:36 403.62 403.64 403.51 403.59 50.9K
14:37 403.96 403.96 403.68 403.68 95.1K
14:38 403.75 403.89 403.75 403.82 39.5K
14:39 404.02 404.24 404.02 404.24 91.7K
14:40 403.87 404.18 403.87 404.15 327.1K
14:41 404.17 404.18 403.90 404.00 288.9K
14:42 403.97 404.05 403.94 404.05 230.6K
14:43 403.79 403.81 403.74 403.77 183.8K
14:44 403.82 404.00 403.82 403.98 227.9K
14:45 404.04 404.04 403.87 403.99 250.5K
14:46 403.93 403.93 403.76 403.76 229.4K
14:47 403.83 403.83 403.76 403.76 236.4K
14:48 403.78 403.85 403.72 403.85 211.2K
14:49 403.72 403.86 403.72 403.86 185.0K
14:50 403.91 403.99 403.88 403.88 294.3K
14:51 403.96 404.05 403.88 404.05 275.5K
14:52 404.07 404.07 404.01 404.01 364.8K
14:53 403.97 403.97 403.93 403.94 290.3K
14:54 403.95 403.97 403.80 403.87 344.4K
14:55 403.79 404.06 403.79 404.05 279.9K
14:56 404.06 404.06 403.99 404.03 193.0K
14:57 404.07 404.25 404.07 404.24 329.8K
14:58 404.19 404.31 404.06 404.06 366.2K
14:59 404.27 404.33 403.97 404.33 16,073.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし