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
08:30 405.08 406.38 405.08 406.21 74.3K
08:31 405.89 405.89 405.33 405.33 42.4K
08:32 405.35 405.35 404.73 404.73 26.4K
08:33 404.59 404.59 404.31 404.31 39.2K
08:34 404.33 404.33 404.14 404.14 14.3K
08:35 404.26 404.30 404.02 404.30 48.7K
08:36 404.20 404.20 403.46 403.46 48.1K
08:37 403.49 403.49 403.29 403.31 12.4K
08:38 403.65 403.65 402.99 403.02 65.9K
08:39 402.90 402.90 402.18 402.18 53.9K
08:40 402.39 402.54 402.25 402.25 58.2K
08:41 402.21 403.42 402.16 403.38 56.0K
08:42 402.72 402.96 402.72 402.92 37.7K
08:43 402.88 403.06 402.77 403.06 35.1K
08:44 402.80 402.80 402.27 402.41 29.9K
08:45 402.48 402.65 402.22 402.22 38.6K
08:46 402.63 402.71 402.59 402.71 51.2K
08:47 402.39 402.85 402.39 402.85 50.4K
08:48 403.13 403.13 402.95 402.95 21.9K
08:49 402.99 403.27 402.90 403.10 57.5K
08:50 403.21 403.69 403.21 403.44 46.8K
08:51 403.45 404.66 403.45 404.47 63.0K
08:52 405.11 405.11 404.77 404.77 76.5K
08:53 405.00 405.00 404.89 404.89 25.1K
08:54 405.00 405.00 404.70 404.87 32.1K
08:55 404.88 404.88 404.79 404.79 20.6K
08:56 404.94 404.96 404.70 404.70 37.4K
08:57 404.71 404.71 404.40 404.42 43.8K
08:58 404.23 404.23 403.96 404.09 24.2K
08:59 404.49 404.56 404.35 404.35 45.9K
09:00 404.25 404.25 403.96 403.97 48.9K
09:01 404.05 404.27 404.01 404.27 51.3K
09:02 404.03 404.63 404.03 404.48 52.9K
09:03 404.47 404.76 404.40 404.76 45.7K
09:04 404.87 405.30 404.87 405.30 42.4K
09:05 405.26 405.26 404.94 404.94 40.8K
09:06 405.01 405.39 404.95 405.39 21.0K
09:07 405.28 405.28 405.07 405.07 20.5K
09:08 405.05 405.09 405.03 405.03 40.2K
09:09 405.03 405.03 404.93 404.97 670.4K
09:10 404.88 405.04 404.82 405.04 40.4K
09:11 405.30 405.60 405.22 405.22 53.4K
09:12 405.46 405.57 405.31 405.57 23.4K
09:13 405.12 405.35 405.12 405.25 30.0K
09:14 405.15 405.36 405.04 405.36 543.9K
09:15 405.65 405.65 405.43 405.43 33.9K
09:16 405.38 405.43 405.36 405.36 25.1K
09:17 405.20 405.63 405.20 405.47 31.6K
09:18 405.60 405.60 405.31 405.47 24.5K
09:19 405.49 405.53 405.28 405.33 12.0K
09:20 405.33 405.55 405.22 405.55 31.0K
09:21 405.53 405.67 405.43 405.67 39.3K
09:22 405.67 405.67 405.60 405.60 16.9K
09:23 405.62 405.62 405.41 405.41 41.0K
09:24 405.53 405.53 405.35 405.37 29.4K
09:25 405.39 405.73 405.26 405.73 35.7K
09:26 405.43 405.80 405.43 405.58 31.5K
09:27 406.40 406.40 405.85 405.85 56.0K
09:28 405.81 405.81 405.53 405.53 23.6K
09:29 405.30 405.36 405.21 405.27 35.3K
09:30 405.22 405.43 405.17 405.43 41.1K
09:31 405.39 405.50 405.39 405.41 34.5K
09:32 405.09 405.56 405.06 405.06 27.1K
09:33 405.47 405.47 405.29 405.36 56.3K
09:34 405.30 405.30 405.01 405.01 28.4K
09:35 405.26 405.26 404.81 405.14 36.1K
09:36 404.97 405.03 404.97 405.03 18.4K
09:37 404.91 405.09 404.91 404.97 4,333.6K
09:38 404.90 405.09 404.88 404.92 30.3K
09:39 405.08 405.15 405.08 405.09 28.6K
09:40 405.02 405.34 405.02 405.34 258.0K
09:41 405.27 405.27 405.11 405.22 61.0K
09:42 405.23 405.26 405.01 405.26 55.0K
09:43 405.07 405.13 405.02 405.02 30.7K
09:44 405.06 405.44 405.04 405.07 61.0K
09:45 405.11 405.52 405.11 405.52 56.2K
09:46 405.50 405.50 405.27 405.34 177.3K
09:47 405.33 405.36 405.30 405.31 2,033.7K
09:48 405.26 405.34 405.25 405.34 31.7K
09:49 405.24 405.32 405.18 405.18 30.0K
09:50 405.22 405.23 405.17 405.17 58.6K
09:51 405.27 405.29 405.23 405.23 65.6K
09:52 405.28 405.28 405.18 405.18 70.5K
09:53 405.36 405.36 405.33 405.35 71.3K
09:54 405.35 405.35 404.88 405.03 78.5K
09:55 405.06 405.06 404.87 404.87 53.0K
09:56 405.01 405.01 404.74 404.88 43.2K
09:57 404.94 404.94 404.88 404.90 43.5K
09:58 404.80 404.80 404.71 404.71 71.2K
09:59 404.66 404.74 404.66 404.74 83.5K
10:00 404.57 404.57 404.49 404.57 21.4K
10:01 404.56 404.75 404.56 404.73 33.5K
10:02 404.76 404.76 404.69 404.70 25.7K
10:03 404.82 404.91 404.82 404.91 23.0K
10:04 404.83 404.83 404.75 404.75 60.2K
10:05 404.81 405.18 404.81 405.18 89.0K
10:06 405.43 405.43 405.27 405.27 51.5K
10:07 405.26 405.29 405.25 405.28 38.8K
10:08 405.34 405.49 405.34 405.49 31.1K
10:09 405.41 405.43 405.18 405.18 39.2K
10:10 405.14 405.31 405.14 405.31 588.2K
10:11 405.39 405.39 405.27 405.32 72.5K
10:12 405.38 405.38 405.17 405.30 121.1K
10:13 405.25 405.25 405.03 405.03 44.9K
10:14 405.00 405.05 404.93 405.05 40.5K
10:15 405.20 405.20 404.84 404.84 38.8K
10:16 404.85 404.89 404.85 404.87 238.9K
10:17 404.88 404.88 404.77 404.77 292.9K
10:18 404.72 404.72 404.50 404.50 79.9K
10:19 404.73 404.73 404.58 404.58 101.5K
10:20 404.44 404.60 404.44 404.51 43.5K
10:21 404.58 404.88 404.53 404.88 72.5K
10:22 404.99 405.02 404.99 405.02 60.1K
10:23 404.96 404.96 404.77 404.77 61.4K
10:24 404.85 404.85 404.64 404.75 63.6K
10:25 404.68 404.72 404.64 404.72 50.3K
10:26 404.48 404.57 404.48 404.53 45.6K
10:27 404.57 404.71 404.57 404.71 39.1K
10:28 404.68 404.68 404.43 404.59 77.7K
10:29 404.53 404.61 404.49 404.50 220.3K
10:30 404.56 404.69 404.51 404.51 105.4K
10:31 404.43 404.58 404.42 404.58 66.3K
10:32 404.55 404.60 404.42 404.42 62.7K
10:33 404.54 404.54 404.49 404.52 145.3K
10:34 404.60 404.74 404.60 404.73 292.6K
10:35 404.75 404.92 404.67 404.92 41.6K
10:36 404.89 404.89 404.82 404.82 13.7K
10:37 404.75 404.75 404.68 404.70 36.7K
10:38 404.66 404.76 404.66 404.76 48.4K
10:39 404.73 404.76 404.73 404.74 116.2K
10:40 404.50 404.65 404.50 404.65 68.2K
10:41 404.73 404.73 404.54 404.59 32.2K
10:42 404.58 404.58 404.11 404.11 51.9K
10:43 404.26 404.26 404.16 404.19 31.0K
10:44 404.13 404.38 404.05 404.05 128.0K
10:45 404.30 404.48 404.30 404.32 50.0K
10:46 404.28 404.32 404.28 404.31 31.6K
10:47 404.18 404.32 404.18 404.28 80.5K
10:48 404.25 404.53 404.25 404.53 49.3K
10:49 404.49 404.54 404.46 404.51 35.1K
10:50 404.49 404.49 404.43 404.48 102.8K
10:51 404.53 404.53 404.47 404.47 65.2K
10:52 404.48 404.48 404.34 404.34 28.0K
10:53 404.36 404.46 404.36 404.38 67.6K
10:54 404.62 404.86 404.56 404.86 144.9K
10:55 404.94 405.08 404.88 405.08 120.2K
10:56 404.89 404.89 404.61 404.61 77.6K
10:57 404.52 404.73 404.52 404.73 58.2K
10:58 404.63 404.63 404.47 404.52 46.4K
10:59 404.61 404.61 404.51 404.51 56.5K
11:00 404.63 404.69 404.58 404.69 4,501.4K
11:01 404.74 404.74 404.66 404.73 30.0K
11:02 404.75 404.78 404.66 404.78 62.8K
11:03 404.75 404.75 404.53 404.61 40.7K
11:04 404.49 404.49 404.42 404.43 66.1K
11:05 404.38 404.51 404.38 404.51 33.7K
11:06 404.38 404.48 404.38 404.48 32.3K
11:07 404.42 404.42 404.35 404.39 39.4K
11:08 404.33 404.42 404.30 404.42 61.9K
11:09 404.28 404.28 404.20 404.21 20.4K
11:10 404.13 404.13 403.97 403.97 19.5K
11:11 403.98 403.98 403.71 403.71 39.4K
11:12 403.73 403.83 403.73 403.82 42.7K
11:13 403.82 403.82 403.72 403.72 39.0K
11:14 403.64 403.77 403.51 403.75 81.8K
11:15 403.87 404.00 403.87 403.97 82.7K
11:16 403.96 404.14 403.96 404.14 86.1K
11:17 404.21 404.21 403.95 403.95 308.9K
11:18 403.98 403.98 403.37 403.37 318.9K
11:19 403.22 403.49 403.22 403.41 92.0K
11:20 403.33 403.36 403.22 403.36 84.8K
11:21 403.24 403.24 403.01 403.01 49.3K
11:22 402.88 403.18 402.88 403.18 100.5K
11:23 403.09 403.20 403.09 403.19 68.8K
11:24 403.20 403.42 403.17 403.42 37.2K
11:25 403.48 403.90 403.48 403.70 114.3K
11:26 403.53 403.58 403.38 403.55 220.5K
11:27 403.58 403.58 403.51 403.57 51.5K
11:28 403.45 403.45 403.35 403.35 23.2K
11:29 403.56 403.56 403.34 403.37 126.3K
11:30 403.24 403.32 403.23 403.28 52.3K
11:31 403.51 403.62 403.36 403.54 82.6K
11:32 403.51 403.51 403.18 403.18 51.7K
11:33 403.33 403.36 403.26 403.36 83.6K
11:34 403.31 403.78 403.31 403.78 70.0K
11:35 403.78 403.78 403.61 403.61 36.7K
11:36 403.79 403.79 403.56 403.74 65.5K
11:37 403.61 403.62 403.43 403.43 83.5K
11:38 403.44 403.44 403.05 403.05 176.0K
11:39 403.50 403.77 403.50 403.65 199.0K
11:40 403.74 403.80 403.67 403.80 48.0K
11:41 403.76 403.99 403.76 403.88 71.5K
11:42 404.08 404.09 403.75 403.75 33.3K
11:43 403.85 403.85 403.75 403.83 54.3K
11:44 403.84 403.84 403.64 403.82 67.9K
11:45 403.90 403.90 403.81 403.81 53.9K
11:46 403.72 403.99 403.69 403.99 63.2K
11:47 403.94 404.05 403.90 404.05 3,054.7K
11:48 403.93 403.93 403.55 403.77 27.9K
11:49 403.69 403.69 403.49 403.49 65.3K
11:50 403.40 403.64 403.40 403.64 40.9K
11:51 403.45 403.56 403.45 403.50 64.5K
11:52 403.54 403.54 403.31 403.38 70.5K
11:53 403.31 403.42 403.30 403.41 32.9K
11:54 403.40 403.41 403.35 403.41 57.4K
11:55 403.56 403.56 403.36 403.38 69.9K
11:56 403.41 403.51 403.35 403.47 35.6K
11:57 403.37 403.62 403.37 403.57 76.0K
11:58 403.62 403.68 403.62 403.68 68.1K
11:59 403.67 404.09 403.66 404.09 39.8K
12:00 404.14 404.14 403.84 403.84 76.2K
12:01 403.79 403.81 403.63 403.81 28.2K
12:02 403.83 403.83 403.69 403.69 77.7K
12:03 403.63 403.85 403.63 403.82 93.0K
12:04 403.82 403.85 403.49 403.82 48.4K
12:05 403.85 404.04 403.78 404.04 88.2K
12:06 404.16 404.23 404.12 404.14 38.2K
12:07 404.18 404.45 404.17 404.45 66.8K
12:08 404.38 404.38 404.11 404.11 44.0K
12:09 404.01 404.18 403.85 403.92 33.7K
12:10 403.97 403.99 403.87 403.87 80.5K
12:11 404.17 404.22 403.93 403.93 48.7K
12:12 403.94 404.07 403.86 403.86 92.6K
12:13 403.58 404.01 403.58 403.93 52.2K
12:14 404.23 404.23 403.94 404.00 52.3K
12:15 403.98 404.01 403.95 403.95 30.5K
12:16 403.95 404.24 403.95 404.24 41.1K
12:17 404.14 404.55 404.14 404.55 36.3K
12:18 404.51 404.51 404.06 404.34 35.2K
12:19 404.16 404.33 404.16 404.27 100.2K
12:20 404.45 404.45 404.39 404.45 94.6K
12:21 404.42 404.42 404.31 404.31 46.2K
12:22 404.34 404.35 404.28 404.28 54.8K
12:23 404.29 404.33 404.16 404.33 76.6K
12:24 404.31 404.33 404.24 404.24 23.1K
12:25 404.30 404.35 404.30 404.35 66.6K
12:26 404.38 404.65 404.38 404.65 38.8K
12:27 404.77 404.79 404.65 404.68 33.6K
12:28 404.83 404.83 404.64 404.72 44.6K
12:29 404.56 404.69 404.56 404.65 53.7K
12:30 404.62 404.62 404.55 404.61 44.1K
12:31 404.56 404.78 404.56 404.78 24.4K
12:32 404.77 404.85 404.76 404.76 62.8K
12:33 404.88 404.88 404.74 404.74 33.3K
12:34 404.82 404.85 404.73 404.85 41.1K
12:35 405.11 405.14 404.71 404.71 79.0K
12:36 404.64 404.99 404.64 404.96 79.9K
12:37 404.92 404.94 404.85 404.85 77.0K
12:38 404.64 404.92 404.64 404.92 27.6K
12:39 404.95 404.95 404.91 404.95 62.7K
12:40 404.82 404.97 404.82 404.97 37.2K
12:41 404.82 404.90 404.82 404.90 56.0K
12:42 405.00 405.19 405.00 405.17 68.8K
12:43 405.18 405.20 405.09 405.09 30.8K
12:44 405.10 405.24 405.10 405.23 81.9K
12:45 405.20 405.24 405.10 405.23 36.8K
12:46 405.07 405.18 405.07 405.18 21.4K
12:47 405.22 405.38 405.22 405.38 52.0K
12:48 405.36 405.37 405.21 405.27 38.1K
12:49 405.26 405.33 405.13 405.33 141.1K
12:50 405.40 405.45 405.34 405.34 51.8K
12:51 405.41 405.41 404.95 404.95 85.5K
12:52 405.17 405.19 405.12 405.12 129.9K
12:53 405.27 405.36 405.11 405.36 75.6K
12:54 405.44 405.44 405.21 405.21 65.0K
12:55 405.09 405.23 405.09 405.12 38.5K
12:56 405.36 405.40 405.21 405.26 74.8K
12:57 405.30 405.30 405.29 405.29 106.7K
12:58 405.38 405.38 405.01 405.10 70.3K
12:59 405.06 405.36 405.06 405.36 79.5K
13:00 405.46 405.55 405.34 405.55 81.4K
13:01 405.71 405.71 405.53 405.53 62.0K
13:02 405.61 405.61 405.50 405.56 69.0K
13:03 405.65 405.76 405.61 405.76 58.1K
13:04 405.63 405.68 405.57 405.57 74.8K
13:05 405.56 405.64 405.53 405.63 62.1K
13:06 405.67 405.75 405.66 405.66 58.0K
13:07 405.68 405.68 405.41 405.41 26.7K
13:08 405.63 405.66 405.55 405.55 92.5K
13:09 405.57 405.59 405.54 405.54 36.1K
13:10 405.58 405.62 405.52 405.62 75.6K
13:11 405.62 405.64 405.56 405.64 51.8K
13:12 405.62 405.82 405.62 405.82 42.3K
13:13 405.75 405.75 405.68 405.71 60.3K
13:14 405.76 405.81 405.69 405.81 40.3K
13:15 405.64 405.69 405.46 405.46 76.5K
13:16 405.38 405.80 405.38 405.80 77.5K
13:17 405.74 405.85 405.47 405.47 47.6K
13:18 405.61 405.61 405.43 405.53 33.2K
13:19 405.65 405.75 405.65 405.69 78.6K
13:20 405.73 405.93 405.73 405.93 41.8K
13:21 405.94 405.98 405.77 405.77 52.6K
13:22 405.91 406.01 405.91 405.92 71.0K
13:23 406.21 406.21 405.86 406.11 83.0K
13:24 406.27 406.42 406.07 406.42 45.7K
13:25 406.43 406.43 406.16 406.16 62.0K
13:26 406.34 406.47 406.34 406.47 35.2K
13:27 406.32 406.62 406.32 406.45 48.9K
13:28 406.60 406.77 406.59 406.77 56.8K
13:29 406.58 406.74 406.58 406.59 52.6K
13:30 406.66 406.66 406.55 406.66 40.4K
13:31 406.52 406.73 406.52 406.73 40.0K
13:32 406.78 406.86 406.58 406.58 75.1K
13:33 406.70 406.71 406.55 406.55 56.3K
13:34 406.51 406.65 406.51 406.64 22.3K
13:35 406.55 406.55 406.44 406.44 94.8K
13:36 406.55 406.60 406.46 406.47 68.6K
13:37 406.37 406.45 406.30 406.39 33.8K
13:38 406.28 406.34 406.10 406.18 46.6K
13:39 406.02 406.13 405.99 406.13 109.7K
13:40 406.03 406.11 406.03 406.11 74.7K
13:41 405.93 406.11 405.93 406.11 44.8K
13:42 406.14 406.14 406.01 406.12 61.3K
13:43 406.07 406.11 406.07 406.08 80.7K
13:44 406.12 406.21 406.04 406.21 26.6K
13:45 406.18 406.18 406.07 406.16 59.7K
13:46 406.03 406.15 406.03 406.15 85.1K
13:47 406.29 406.29 406.07 406.24 104.0K
13:48 406.04 406.18 406.04 406.12 42.6K
13:49 406.20 406.31 406.16 406.31 38.1K
13:50 406.37 406.37 406.23 406.23 44.6K
13:51 406.14 406.26 406.14 406.21 48.4K
13:52 406.23 406.23 406.05 406.10 74.7K
13:53 406.09 406.09 405.82 405.82 34.0K
13:54 405.86 405.86 405.72 405.72 73.0K
13:55 405.78 405.84 405.78 405.81 48.7K
13:56 405.82 405.91 405.82 405.86 43.1K
13:57 405.85 405.91 405.73 405.91 47.0K
13:58 406.08 406.08 405.98 405.98 117.6K
13:59 405.90 405.94 405.79 405.81 301.4K
14:00 405.85 405.85 405.70 405.70 317.4K
14:01 405.67 405.78 405.67 405.72 49.0K
14:02 405.70 405.77 405.67 405.67 88.4K
14:03 405.61 405.76 405.61 405.76 49.8K
14:04 405.77 405.80 405.77 405.80 66.7K
14:05 405.84 405.84 405.70 405.76 75.5K
14:06 405.75 405.94 405.75 405.88 34.4K
14:07 405.78 405.84 405.66 405.66 61.8K
14:08 405.60 405.64 405.55 405.59 112.5K
14:09 405.49 405.49 405.26 405.26 117.6K
14:10 405.25 405.35 405.22 405.26 63.1K
14:11 405.17 405.25 405.17 405.25 42.2K
14:12 405.29 405.32 405.26 405.32 68.0K
14:13 405.22 405.25 405.19 405.19 78.5K
14:14 405.34 405.34 405.08 405.19 86.4K
14:15 405.17 405.24 405.12 405.12 51.3K
14:16 405.18 405.22 405.16 405.22 88.6K
14:17 405.20 405.33 405.09 405.33 130.6K
14:18 405.42 405.45 405.19 405.31 47.9K
14:19 405.34 405.35 405.34 405.35 88.4K
14:20 405.36 405.49 405.29 405.40 92.0K
14:21 405.29 405.41 405.29 405.41 71.5K
14:22 405.42 405.64 405.42 405.44 81.6K
14:23 405.46 405.57 405.46 405.51 60.2K
14:24 405.57 405.57 405.24 405.40 82.8K
14:25 405.28 405.38 405.28 405.38 104.4K
14:26 405.40 405.46 405.31 405.46 98.8K
14:27 405.40 405.61 405.40 405.61 78.3K
14:28 405.50 405.64 405.50 405.59 83.2K
14:29 405.60 405.67 405.53 405.58 124.5K
14:30 405.51 405.66 405.51 405.59 109.3K
14:31 405.79 405.79 405.62 405.63 155.7K
14:32 405.63 406.17 405.63 406.17 151.9K
14:33 406.25 406.55 406.25 406.40 268.2K
14:34 406.41 406.58 406.41 406.51 265.5K
14:35 406.57 406.69 406.55 406.60 162.7K
14:36 406.65 406.69 406.65 406.69 209.7K
14:37 406.80 407.10 406.80 406.90 337.2K
14:38 407.01 407.10 407.01 407.04 2,065.9K
14:39 407.10 407.14 407.07 407.07 330.0K
14:40 406.64 406.75 406.64 406.75 384.1K
14:41 406.67 407.00 406.65 407.00 520.8K
14:42 407.00 407.00 406.69 406.69 528.0K
14:43 406.65 406.65 406.21 406.21 413.8K
14:44 406.13 406.30 406.13 406.21 564.9K
14:45 406.28 406.45 406.28 406.40 392.0K
14:46 406.29 406.29 405.95 405.95 405.1K
14:47 406.10 406.51 406.10 406.51 710.6K
14:48 406.55 406.58 406.47 406.47 463.3K
14:49 406.44 406.50 406.44 406.50 355.8K
14:50 406.47 406.57 406.47 406.57 516.9K
14:51 406.54 406.55 406.42 406.42 404.8K
14:52 406.42 406.42 406.12 406.21 300.3K
14:53 406.25 406.36 406.25 406.31 419.7K
14:54 406.34 406.47 406.34 406.47 602.2K
14:55 406.44 406.44 406.42 406.44 785.9K
14:56 406.53 406.53 406.34 406.43 669.2K
14:57 406.35 406.35 406.24 406.27 462.2K
14:58 406.30 406.30 406.01 406.01 542.3K
14:59 406.19 406.19 406.04 406.09 5,853.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし