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
08:30 404.46 404.75 403.96 404.75 7.2K
08:31 405.41 405.83 404.18 404.18 9.2K
08:32 404.14 404.47 404.14 404.33 14.1K
08:33 404.75 404.75 404.29 404.51 12.1K
08:34 404.63 404.80 404.46 404.80 3.2K
08:35 404.56 404.67 404.56 404.67 19.2K
08:36 404.58 404.69 404.15 404.69 7.7K
08:37 404.63 405.09 404.35 405.09 16.1K
08:38 404.98 405.50 404.98 405.37 51.8K
08:39 405.18 405.38 404.99 405.38 9.4K
08:40 405.41 405.79 405.41 405.79 36.3K
08:41 405.39 405.42 405.36 405.38 8.4K
08:42 405.46 405.74 405.46 405.74 8.4K
08:43 405.85 405.85 405.56 405.56 48.2K
08:44 405.36 405.37 405.00 405.00 21.0K
08:45 404.91 404.91 404.69 404.84 129.4K
08:46 404.82 404.85 404.39 404.39 6.1K
08:47 404.36 404.36 404.21 404.27 4.2K
08:48 404.31 404.77 404.31 404.74 24.0K
08:49 404.35 404.62 404.35 404.59 8.4K
08:50 404.64 404.64 404.33 404.33 30.1K
08:51 404.79 404.79 404.60 404.79 42.7K
08:52 404.92 405.35 404.92 405.35 65.3K
08:53 405.35 405.54 405.35 405.54 50.7K
08:54 405.30 405.33 405.19 405.26 11.1K
08:55 405.31 405.39 405.04 405.39 13.2K
08:56 405.40 405.58 405.40 405.58 7.9K
08:57 405.33 405.33 405.07 405.31 30.4K
08:58 405.41 405.53 405.38 405.48 9.0K
08:59 405.67 405.72 405.47 405.59 96.7K
09:00 405.63 405.63 405.30 405.31 77.8K
09:01 405.12 405.20 404.86 404.86 34.0K
09:02 404.98 405.17 404.98 405.17 14.4K
09:03 405.20 405.20 405.06 405.06 20.2K
09:04 405.05 405.08 405.00 405.00 19.1K
09:05 405.06 405.08 404.97 405.08 67.6K
09:06 404.79 405.05 404.79 404.87 61.3K
09:07 404.93 405.18 404.93 405.18 19.5K
09:08 405.17 405.26 405.11 405.12 31.5K
09:09 405.15 405.19 404.86 404.86 261.2K
09:10 404.45 404.62 404.45 404.62 23.1K
09:11 404.66 404.68 404.66 404.68 9.5K
09:12 404.52 404.64 404.49 404.64 38.5K
09:13 404.62 404.74 404.62 404.65 13.6K
09:14 404.71 404.71 404.62 404.71 14.1K
09:15 404.56 404.66 404.49 404.49 31.8K
09:16 404.47 404.47 404.11 404.11 224.4K
09:17 404.09 404.09 404.07 404.07 7.9K
09:18 404.14 404.14 403.88 403.88 115.6K
09:19 403.85 403.96 403.69 403.69 22.7K
09:20 403.87 403.87 403.76 403.76 30.4K
09:21 403.72 403.90 403.72 403.90 34.7K
09:22 403.93 403.93 403.70 403.71 109.5K
09:23 403.58 403.74 403.58 403.74 265.4K
09:24 403.74 403.74 403.72 403.74 34.9K
09:25 403.71 403.84 403.71 403.84 20.5K
09:26 403.72 403.89 403.72 403.89 19.3K
09:27 403.84 403.98 403.84 403.98 24.0K
09:28 404.01 404.03 404.00 404.03 17.6K
09:29 404.09 404.09 403.95 403.96 18.3K
09:30 403.90 403.93 403.87 403.87 179.9K
09:31 403.95 403.95 403.89 403.89 29.1K
09:32 403.82 403.84 403.77 403.78 44.6K
09:33 403.73 403.90 403.73 403.90 16.6K
09:34 403.95 403.99 403.92 403.94 22.7K
09:35 403.93 403.97 403.87 403.97 16.0K
09:36 403.98 403.98 403.68 403.68 21.1K
09:37 403.69 403.76 403.69 403.74 42.7K
09:38 403.72 403.72 403.65 403.65 18.9K
09:39 403.64 403.64 403.48 403.56 27.8K
09:40 403.56 403.57 403.55 403.55 40.1K
09:41 403.53 403.53 403.25 403.25 42.2K
09:42 403.44 403.49 403.37 403.49 28.7K
09:43 403.51 403.51 403.47 403.47 61.8K
09:44 403.40 403.55 403.40 403.48 39.3K
09:45 403.62 403.68 403.62 403.68 68.3K
09:46 403.77 403.86 403.70 403.86 136.0K
09:47 403.92 403.92 403.64 403.83 15.3K
09:48 403.93 404.08 403.90 403.90 48.4K
09:49 403.91 404.00 403.89 403.89 132.1K
09:50 403.99 404.10 403.89 403.89 422.4K
09:51 403.92 404.17 403.92 404.10 520.7K
09:52 404.09 404.11 404.01 404.01 27.7K
09:53 403.96 404.12 403.96 403.99 89.9K
09:54 404.05 404.09 403.82 403.82 51.4K
09:55 403.85 403.85 403.71 403.79 20.4K
09:56 403.87 403.89 403.85 403.85 58.9K
09:57 403.92 403.92 403.76 403.76 24.5K
09:58 403.91 404.15 403.91 404.15 44.2K
09:59 404.09 404.09 403.89 403.95 18.3K
10:00 404.05 404.12 404.02 404.07 144.1K
10:01 404.01 404.01 403.83 403.90 14.3K
10:02 403.96 404.08 403.96 404.01 9.9K
10:03 403.94 404.01 403.94 404.01 14.2K
10:04 404.19 404.27 404.09 404.09 57.1K
10:05 404.12 404.16 404.12 404.16 67.1K
10:06 404.20 404.20 404.14 404.15 46.7K
10:07 404.23 404.24 404.11 404.11 49.4K
10:08 404.15 404.66 404.15 404.66 28.6K
10:09 404.62 404.93 404.62 404.82 60.4K
10:10 405.08 405.08 404.97 405.03 69.7K
10:11 405.09 405.09 404.62 404.69 49.4K
10:12 404.67 405.03 404.53 405.03 55.4K
10:13 404.79 404.79 404.33 404.36 58.2K
10:14 404.45 404.51 404.21 404.51 45.3K
10:15 404.54 404.70 404.54 404.64 93.6K
10:16 404.68 404.68 404.47 404.47 190.2K
10:17 404.40 404.95 404.37 404.95 79.3K
10:18 404.90 405.02 404.90 405.00 85.9K
10:19 405.00 405.16 404.99 405.16 40.8K
10:20 404.80 404.81 404.70 404.75 139.8K
10:21 404.58 404.72 404.58 404.67 68.7K
10:22 404.60 404.62 404.56 404.62 69.2K
10:23 404.69 404.69 404.62 404.62 168.2K
10:24 404.54 404.54 404.30 404.47 99.2K
10:25 404.37 404.37 404.12 404.12 94.4K
10:26 403.99 404.06 403.79 403.79 43.4K
10:27 403.82 403.83 403.82 403.82 71.4K
10:28 403.78 403.92 403.78 403.92 68.6K
10:29 403.78 403.90 403.78 403.90 30.4K
10:30 403.98 403.98 403.68 403.68 42.6K
10:31 403.78 403.87 403.78 403.87 53.3K
10:32 403.90 403.92 403.86 403.92 34.6K
10:33 403.80 403.88 403.71 403.85 104.3K
10:34 403.86 403.95 403.84 403.95 35.8K
10:35 403.95 403.95 403.80 403.91 30.0K
10:36 404.01 404.01 403.84 403.93 147.6K
10:37 403.91 403.96 403.69 403.69 339.8K
10:38 403.77 403.78 403.69 403.69 43.0K
10:39 403.87 403.88 403.78 403.80 20.8K
10:40 403.94 404.36 403.94 404.36 27.5K
10:41 404.51 404.60 404.49 404.49 65.8K
10:42 404.48 404.49 404.07 404.07 15.1K
10:43 404.45 404.53 404.37 404.37 23.6K
10:44 403.99 404.15 403.99 404.15 49.9K
10:45 404.17 404.79 404.17 404.68 15.9K
10:46 404.47 404.59 404.46 404.59 44.9K
10:47 404.62 404.74 404.58 404.58 43.9K
10:48 404.76 404.78 404.64 404.64 23.7K
10:49 404.65 404.69 404.54 404.56 29.1K
10:50 404.49 404.64 404.35 404.64 62.5K
10:51 404.74 404.85 404.74 404.85 63.8K
10:52 404.78 404.78 404.53 404.53 34.2K
10:53 404.68 404.71 404.55 404.55 61.4K
10:54 404.59 404.75 404.58 404.75 49.2K
10:55 404.59 404.59 404.51 404.58 35.2K
10:56 404.55 404.61 404.52 404.61 33.9K
10:57 404.47 404.69 404.42 404.61 70.7K
10:58 404.60 404.65 404.58 404.65 82.9K
10:59 404.64 404.88 404.53 404.88 48.2K
11:00 404.92 404.92 404.46 404.67 39.2K
11:01 404.50 404.78 404.50 404.78 71.4K
11:02 404.83 404.83 404.72 404.74 35.4K
11:03 404.71 404.99 404.71 404.96 44.1K
11:04 404.97 405.01 404.97 405.01 22.3K
11:05 405.01 405.19 405.01 405.19 61.4K
11:06 405.06 405.06 404.77 404.86 38.9K
11:07 404.81 404.91 404.76 404.91 35.1K
11:08 404.93 405.16 404.93 405.15 43.5K
11:09 405.12 405.32 405.12 405.17 38.0K
11:10 405.04 405.04 404.81 404.81 21.5K
11:11 404.86 405.29 404.81 404.81 35.2K
11:12 404.87 405.11 404.87 404.95 36.6K
11:13 405.25 405.25 405.19 405.19 90.7K
11:14 405.20 405.33 405.12 405.15 53.9K
11:15 405.17 405.24 405.14 405.14 37.3K
11:16 405.16 405.35 405.16 405.31 85.7K
11:17 405.33 405.40 405.29 405.40 32.1K
11:18 405.32 405.48 405.32 405.36 66.7K
11:19 405.27 405.33 405.27 405.28 31.5K
11:20 405.30 405.44 405.28 405.44 29.0K
11:21 405.56 405.56 405.34 405.47 443.6K
11:22 405.51 405.51 405.49 405.50 32.6K
11:23 405.56 405.74 405.47 405.65 41.3K
11:24 405.83 405.83 405.58 405.58 54.4K
11:25 405.45 405.58 405.45 405.58 30.4K
11:26 405.35 405.43 405.34 405.43 63.3K
11:27 405.42 405.42 405.10 405.10 36.3K
11:28 405.26 405.26 405.02 405.02 67.2K
11:29 405.04 405.04 404.71 404.88 32.8K
11:30 404.86 404.86 404.81 404.85 35.7K
11:31 404.79 404.95 404.79 404.93 32.2K
11:32 404.84 404.89 404.82 404.82 58.0K
11:33 404.76 404.84 404.74 404.74 50.8K
11:34 404.72 404.85 404.72 404.85 56.9K
11:35 404.76 404.77 404.68 404.72 106.7K
11:36 404.76 404.79 404.69 404.69 44.0K
11:37 404.80 404.88 404.78 404.88 32.3K
11:38 405.05 405.05 404.67 404.67 62.8K
11:39 404.60 404.60 404.56 404.58 98.6K
11:40 404.58 404.60 404.53 404.56 62.7K
11:41 404.51 404.64 404.43 404.44 56.7K
11:42 404.46 404.47 404.37 404.37 37.6K
11:43 404.56 404.56 404.44 404.54 42.1K
11:44 404.59 404.66 404.59 404.66 34.0K
11:45 404.53 404.61 404.48 404.61 89.8K
11:46 404.70 404.74 404.56 404.74 40.7K
11:47 404.78 404.80 404.74 404.80 50.5K
11:48 404.90 405.06 404.90 405.02 42.4K
11:49 405.08 405.08 405.00 405.04 30.8K
11:50 405.00 405.11 404.94 405.11 39.3K
11:51 405.01 405.16 405.01 405.16 54.6K
11:52 405.13 405.27 405.05 405.27 37.2K
11:53 405.28 405.28 405.16 405.21 52.1K
11:54 405.19 405.20 405.16 405.17 17.2K
11:55 405.19 405.23 405.19 405.23 32.7K
11:56 405.16 405.17 405.14 405.17 39.9K
11:57 405.25 405.27 405.25 405.25 84.3K
11:58 405.13 405.18 405.13 405.15 35.5K
11:59 405.12 405.12 404.92 404.92 31.0K
12:00 405.05 405.10 405.02 405.02 25.4K
12:01 405.02 405.03 405.00 405.00 100.7K
12:02 404.95 404.96 404.86 404.86 53.6K
12:03 404.88 404.94 404.86 404.94 61.7K
12:04 404.92 404.94 404.89 404.92 26.9K
12:05 404.96 405.02 404.93 405.02 43.8K
12:06 405.01 405.01 404.90 404.96 45.6K
12:07 404.85 405.03 404.85 405.03 67.6K
12:08 405.03 405.14 405.02 405.14 62.2K
12:09 405.13 405.22 405.03 405.03 43.8K
12:10 405.12 405.18 405.11 405.17 52.1K
12:11 405.23 405.23 405.12 405.12 80.4K
12:12 405.16 405.16 404.91 404.91 47.4K
12:13 405.02 405.12 404.95 405.12 46.8K
12:14 405.10 405.16 405.10 405.16 42.6K
12:15 405.23 405.28 405.22 405.22 35.2K
12:16 405.25 405.25 405.14 405.14 41.6K
12:17 405.12 405.17 404.92 405.02 34.1K
12:18 405.05 405.05 404.97 405.03 14.2K
12:19 405.03 405.04 404.99 405.00 56.6K
12:20 404.99 404.99 404.87 404.87 35.7K
12:21 404.88 405.03 404.88 405.03 22.2K
12:22 405.04 405.19 405.04 405.19 45.7K
12:23 405.16 405.23 405.06 405.23 19.9K
12:24 405.18 405.22 405.14 405.14 17.6K
12:25 405.21 405.21 405.15 405.16 193.1K
12:26 405.11 405.14 405.07 405.07 46.9K
12:27 405.06 405.06 404.96 404.96 85.5K
12:28 404.96 405.02 404.96 405.02 39.4K
12:29 405.05 405.05 404.89 404.89 34.5K
12:30 404.86 404.87 404.84 404.84 74.9K
12:31 404.81 404.93 404.81 404.85 106.0K
12:32 404.81 404.81 404.68 404.68 58.3K
12:33 404.70 404.81 404.68 404.68 26.5K
12:34 404.85 404.90 404.84 404.89 66.1K
12:35 404.90 404.96 404.90 404.96 1,896.0K
12:36 404.95 404.95 404.90 404.94 36.0K
12:37 405.05 405.11 405.05 405.08 73.4K
12:38 405.07 405.08 405.02 405.02 50.8K
12:39 404.92 404.92 404.80 404.80 42.5K
12:40 404.98 404.98 404.89 404.90 149.0K
12:41 404.95 405.08 404.94 405.03 56.2K
12:42 405.21 405.26 405.17 405.26 851.0K
12:43 405.34 405.34 405.21 405.21 131.4K
12:44 405.18 405.21 405.12 405.12 103.1K
12:45 405.25 405.36 405.25 405.36 34.2K
12:46 405.37 405.37 405.25 405.25 58.9K
12:47 405.31 405.39 405.31 405.37 83.7K
12:48 405.36 405.39 405.36 405.38 28.7K
12:49 405.37 405.37 405.28 405.28 48.1K
12:50 405.26 405.29 405.26 405.29 49.7K
12:51 405.34 405.42 405.34 405.42 28.3K
12:52 405.44 405.48 405.43 405.43 139.9K
12:53 405.49 405.49 405.05 405.05 1,179.2K
12:54 405.16 405.16 405.09 405.09 191.1K
12:55 405.07 405.13 405.06 405.07 228.4K
12:56 405.25 405.37 405.18 405.37 46.6K
12:57 405.38 405.41 405.21 405.21 75.1K
12:58 405.24 405.24 405.07 405.08 48.3K
12:59 405.20 405.20 405.02 405.11 63.4K
13:00 405.00 405.11 405.00 405.11 74.5K
13:01 405.07 405.08 405.00 405.08 35.4K
13:02 405.07 405.13 404.97 405.13 56.3K
13:03 405.00 405.14 404.92 404.92 31.7K
13:04 404.89 405.04 404.88 405.04 88.8K
13:05 405.07 405.09 405.05 405.05 56.9K
13:06 405.07 405.08 405.02 405.08 21.4K
13:07 405.09 405.13 404.94 404.94 67.7K
13:08 404.91 405.07 404.91 405.06 78.4K
13:09 405.29 405.29 405.23 405.27 54.3K
13:10 405.20 405.20 405.15 405.15 96.8K
13:11 405.21 405.32 405.21 405.32 44.3K
13:12 405.36 405.73 405.36 405.73 95.6K
13:13 405.72 405.72 405.17 405.17 130.7K
13:14 405.17 405.22 404.99 404.99 82.3K
13:15 405.04 405.04 404.89 404.89 103.5K
13:16 404.96 405.25 404.96 405.25 20.3K
13:17 405.26 405.31 405.23 405.31 105.7K
13:18 405.38 405.44 405.36 405.41 29.2K
13:19 405.43 405.44 405.40 405.40 63.2K
13:20 405.47 405.48 405.27 405.27 97.8K
13:21 405.16 405.19 405.16 405.19 36.0K
13:22 405.21 405.25 405.14 405.25 81.9K
13:23 405.29 405.29 405.21 405.21 27.6K
13:24 405.18 405.25 405.00 405.00 90.5K
13:25 405.02 405.02 404.90 404.90 105.2K
13:26 404.97 405.06 404.93 404.93 35.2K
13:27 405.08 405.27 405.08 405.27 97.9K
13:28 405.27 405.33 405.27 405.33 78.4K
13:29 405.36 405.36 405.26 405.26 62.8K
13:30 405.25 405.28 405.22 405.22 110.3K
13:31 405.36 405.52 405.36 405.51 31.4K
13:32 405.34 405.34 405.14 405.14 204.8K
13:33 405.11 405.12 405.05 405.05 71.5K
13:34 404.98 404.98 404.64 404.64 87.8K
13:35 404.46 404.48 404.37 404.38 121.1K
13:36 404.28 404.28 403.93 403.95 43.1K
13:37 404.05 404.37 404.04 404.05 53.8K
13:38 404.02 404.05 404.01 404.05 37.9K
13:39 404.10 404.22 403.98 404.22 86.2K
13:40 404.20 404.59 404.20 404.59 131.1K
13:41 404.63 404.73 404.52 404.68 27.6K
13:42 404.68 405.01 404.68 404.92 36.0K
13:43 404.95 405.13 404.87 404.87 82.1K
13:44 404.81 404.81 404.11 404.11 159.4K
13:45 403.89 404.02 403.89 403.96 329.0K
13:46 404.06 404.16 404.01 404.16 123.5K
13:47 404.45 404.45 403.98 403.98 144.7K
13:48 403.95 404.01 403.95 403.98 102.1K
13:49 403.89 403.98 403.88 403.88 120.9K
13:50 403.95 404.06 403.94 403.94 1,821.8K
13:51 404.14 404.16 404.08 404.11 623.6K
13:52 404.11 404.25 404.11 404.23 75.4K
13:53 404.31 404.34 404.25 404.34 220.0K
13:54 404.37 404.37 404.21 404.29 96.8K
13:55 404.28 404.37 404.28 404.37 52.6K
13:56 404.38 404.41 404.20 404.41 72.8K
13:57 404.41 404.55 404.34 404.55 35.7K
13:58 404.47 404.61 404.40 404.46 56.9K
13:59 404.47 404.53 404.42 404.45 75.6K
14:00 404.55 404.56 404.41 404.41 82.8K
14:01 404.40 404.52 404.37 404.37 35.4K
14:02 404.42 404.42 404.17 404.26 61.1K
14:03 404.45 404.47 404.39 404.47 76.5K
14:04 404.52 404.54 404.35 404.35 53.6K
14:05 404.34 404.34 404.09 404.22 116.9K
14:06 404.20 404.26 404.18 404.22 90.3K
14:07 404.16 404.32 404.16 404.24 21.9K
14:08 404.27 404.28 404.20 404.20 65.9K
14:09 404.14 404.20 404.10 404.10 290.8K
14:10 404.15 404.15 403.96 403.96 38.7K
14:11 404.03 404.13 404.02 404.13 89.2K
14:12 404.30 404.36 404.20 404.20 62.9K
14:13 404.18 404.18 404.06 404.08 75.7K
14:14 404.07 404.07 403.88 403.88 112.6K
14:15 403.91 403.92 403.86 403.86 96.0K
14:16 403.76 403.76 403.55 403.55 47.4K
14:17 403.64 403.83 403.61 403.83 115.1K
14:18 403.87 403.94 403.77 403.77 71.0K
14:19 403.75 403.96 403.75 403.89 89.9K
14:20 403.88 404.08 403.88 404.08 107.9K
14:21 404.16 404.16 403.92 403.92 57.3K
14:22 404.00 404.26 403.95 404.26 32.1K
14:23 404.50 404.50 404.28 404.32 75.6K
14:24 404.82 404.82 404.63 404.80 90.5K
14:25 404.72 404.76 404.55 404.76 56.0K
14:26 404.75 404.75 404.56 404.66 87.2K
14:27 404.54 404.60 404.38 404.38 97.3K
14:28 404.40 404.40 404.25 404.25 161.5K
14:29 404.22 404.22 403.98 403.98 132.6K
14:30 404.10 404.16 403.95 403.95 203.4K
14:31 403.82 403.85 403.69 403.85 409.5K
14:32 403.92 403.92 403.66 403.66 504.5K
14:33 403.70 403.70 403.57 403.64 118.1K
14:34 403.87 403.91 403.72 403.91 252.4K
14:35 403.97 404.13 403.93 404.13 84.8K
14:36 404.10 404.10 404.00 404.00 162.0K
14:37 403.90 404.13 403.90 404.07 181.0K
14:38 404.10 404.10 404.00 404.00 238.0K
14:39 404.15 404.15 404.00 404.00 206.8K
14:40 403.90 404.11 403.87 403.92 436.0K
14:41 404.46 404.46 404.23 404.26 261.0K
14:42 404.20 404.32 404.20 404.28 332.8K
14:43 404.38 404.43 404.28 404.28 332.4K
14:44 404.21 404.44 404.21 404.44 178.0K
14:45 404.40 404.40 404.03 404.03 434.8K
14:46 404.30 404.53 404.30 404.53 412.3K
14:47 404.60 404.60 404.49 404.54 296.0K
14:48 404.45 404.57 404.43 404.53 397.8K
14:49 404.38 404.38 404.33 404.33 324.6K
14:50 404.42 404.49 404.42 404.45 382.9K
14:51 404.55 404.55 404.18 404.18 434.5K
14:52 404.45 404.50 404.20 404.20 303.7K
14:53 404.39 404.52 404.39 404.45 269.3K
14:54 404.43 404.45 404.35 404.35 354.3K
14:55 404.28 404.43 404.28 404.41 601.2K
14:56 404.43 404.49 404.43 404.49 445.2K
14:57 404.60 404.60 404.40 404.46 312.7K
14:58 404.39 404.39 404.17 404.31 340.3K
14:59 404.52 404.52 403.94 403.94 2,464.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし