S

MXXMI
🏛️ メキシコ →
463.99
最終更新: 2025-10-06
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
08:30 401.98 402.77 401.98 402.77 16.8K
08:31 402.70 402.88 402.68 402.68 5.0K
08:32 402.49 402.49 402.27 402.32 11.2K
08:33 402.23 402.35 402.16 402.28 52.3K
08:34 402.04 402.35 402.04 402.09 14.9K
08:35 402.19 402.19 401.86 401.86 13.8K
08:36 401.88 401.90 401.80 401.80 12.1K
08:37 401.57 401.78 401.57 401.75 9.3K
08:38 401.48 401.93 401.48 401.93 23.2K
08:39 401.66 401.89 401.65 401.65 22.6K
08:40 401.41 401.41 400.88 400.88 15.3K
08:41 400.73 401.32 400.73 401.32 6.8K
08:42 401.31 401.42 401.12 401.40 14.7K
08:43 401.55 401.55 401.43 401.46 29.3K
08:44 401.39 401.39 400.18 400.62 18.1K
08:45 400.79 400.92 400.78 400.92 5.6K
08:46 400.91 400.91 400.78 400.80 16.8K
08:47 400.76 400.81 400.03 400.03 11.0K
08:48 400.38 400.38 399.99 399.99 22.3K
08:49 400.02 400.34 400.02 400.04 17.3K
08:50 399.96 399.96 399.67 399.84 10.5K
08:51 399.62 400.25 399.62 400.25 6.7K
08:52 400.22 400.22 399.93 400.11 14.4K
08:53 400.19 400.19 399.64 400.11 10.5K
08:54 400.17 400.17 399.86 400.00 8.0K
08:55 399.93 399.93 399.30 399.30 15.9K
08:56 399.24 399.24 398.58 398.71 121.2K
08:57 398.72 398.75 398.64 398.64 15.5K
08:58 398.74 398.74 398.37 398.48 15.4K
08:59 398.84 398.84 398.22 398.37 12.3K
09:00 398.13 398.72 398.13 398.39 53.1K
09:01 398.85 398.85 398.30 398.30 27.4K
09:02 398.66 398.78 398.20 398.63 394.0K
09:03 398.68 398.95 398.61 398.61 12.3K
09:04 398.77 399.08 398.70 398.70 29.4K
09:05 398.55 399.03 398.55 398.97 37.8K
09:06 399.05 399.05 398.87 398.94 4.2K
09:07 398.93 398.98 398.86 398.98 26.3K
09:08 399.47 399.47 398.85 398.85 10.4K
09:09 398.92 399.39 398.87 399.39 45.1K
09:10 399.69 400.14 399.59 399.78 44.2K
09:11 400.03 400.28 399.81 399.81 15.4K
09:12 399.84 400.11 399.74 399.74 123.9K
09:13 399.75 400.74 399.75 400.74 36.9K
09:14 400.85 401.22 400.85 401.22 31.4K
09:15 401.11 401.24 400.76 400.76 22.1K
09:16 401.35 402.48 401.35 402.48 94.5K
09:17 402.75 403.93 402.73 403.93 64.1K
09:18 403.86 403.86 403.11 403.28 66.8K
09:19 403.37 403.75 402.86 403.20 9.9K
09:20 402.78 402.81 402.60 402.62 11.8K
09:21 402.98 403.66 402.98 403.24 25.9K
09:22 403.19 403.19 402.50 402.60 17.0K
09:23 402.40 402.60 402.40 402.45 8.3K
09:24 402.30 402.75 402.27 402.75 39.6K
09:25 403.39 403.39 403.15 403.15 59.1K
09:26 403.66 403.91 403.49 403.49 22.1K
09:27 403.87 403.87 403.24 403.24 6.8K
09:28 402.90 403.44 402.78 403.17 49.7K
09:29 403.52 403.52 403.12 403.12 14.8K
09:30 403.26 403.26 402.26 402.53 18.0K
09:31 402.72 402.91 402.72 402.91 15.6K
09:32 402.97 402.97 402.24 402.24 13.7K
09:33 402.33 402.33 401.61 401.61 17.6K
09:34 402.32 402.71 402.25 402.25 87.7K
09:35 402.19 402.56 402.19 402.56 9.9K
09:36 402.11 402.37 402.02 402.37 12.3K
09:37 403.44 403.44 403.14 403.33 66.5K
09:38 403.60 404.19 403.60 403.98 307.6K
09:39 403.93 403.93 403.47 403.47 18.3K
09:40 403.15 403.52 402.89 403.52 24.2K
09:41 403.33 403.43 403.25 403.35 20.2K
09:42 403.74 403.74 403.49 403.49 21.7K
09:43 403.46 403.46 402.94 403.39 25.3K
09:44 402.98 403.84 402.98 403.65 112.3K
09:45 404.04 404.10 403.87 404.10 68.2K
09:46 404.10 404.65 404.10 404.38 80.6K
09:47 404.19 404.19 403.63 403.63 14.8K
09:48 403.45 403.81 403.45 403.76 21.5K
09:49 403.78 403.78 403.11 403.45 19.9K
09:50 403.79 403.82 403.50 403.82 60.3K
09:51 403.68 404.23 403.67 404.23 24.6K
09:52 403.67 403.67 403.31 403.60 20.9K
09:53 403.50 403.52 402.88 403.52 31.0K
09:54 402.86 403.41 402.82 403.01 70.1K
09:55 402.87 403.91 402.87 403.91 99.9K
09:56 403.67 403.67 403.45 403.45 27.7K
09:57 403.43 403.78 403.27 403.78 38.3K
09:58 403.73 403.73 403.50 403.50 21.4K
09:59 403.62 404.09 403.35 403.42 82.6K
10:00 403.34 403.41 403.30 403.30 22.3K
10:01 403.24 403.28 403.17 403.17 51.1K
10:02 403.17 403.17 403.04 403.14 16.8K
10:03 403.11 403.11 402.66 402.69 47.5K
10:04 402.66 402.66 402.56 402.56 28.5K
10:05 402.46 402.46 402.12 402.12 16.3K
10:06 402.38 402.38 401.97 401.97 37.1K
10:07 401.93 402.29 401.93 402.29 27.0K
10:08 402.84 402.84 402.47 402.47 53.3K
10:09 402.60 402.60 402.22 402.22 27.5K
10:10 402.23 402.34 402.23 402.34 25.3K
10:11 402.55 402.62 402.17 402.23 12.5K
10:12 403.07 403.16 402.80 402.97 50.3K
10:13 402.95 402.99 402.75 402.75 30.1K
10:14 403.00 403.09 402.97 402.97 54.1K
10:15 403.18 403.43 403.18 403.40 37.5K
10:16 403.37 403.96 403.37 403.96 41.7K
10:17 403.80 404.30 403.80 404.30 86.6K
10:18 404.34 404.61 404.34 404.48 33.5K
10:19 404.58 405.39 404.58 404.94 375.9K
10:20 404.87 404.87 404.31 404.68 23.4K
10:21 404.69 404.85 404.59 404.79 25.7K
10:22 405.22 405.45 404.95 404.95 96.6K
10:23 405.30 405.30 404.58 404.58 13.4K
10:24 404.57 404.60 404.47 404.60 48.8K
10:25 404.49 404.55 404.36 404.36 28.2K
10:26 404.23 404.99 404.23 404.99 86.4K
10:27 404.96 405.01 404.66 404.66 70.4K
10:28 404.75 404.83 404.75 404.78 15.4K
10:29 404.62 404.62 404.40 404.48 24.5K
10:30 404.42 404.42 404.26 404.26 22.5K
10:31 403.93 403.93 403.79 403.88 22.9K
10:32 403.89 403.89 403.70 403.86 16.6K
10:33 403.66 403.66 403.56 403.56 18.1K
10:34 403.47 403.68 403.47 403.68 21.6K
10:35 403.60 403.83 403.60 403.76 39.9K
10:36 403.64 404.28 403.64 404.28 53.0K
10:37 404.30 404.62 404.30 404.54 19.1K
10:38 404.54 404.73 404.54 404.73 13.6K
10:39 404.64 404.64 404.58 404.58 27.1K
10:40 404.60 405.33 404.60 405.18 277.0K
10:41 405.02 405.02 404.95 404.95 37.1K
10:42 405.07 405.38 404.92 405.38 25.9K
10:43 405.15 405.15 405.09 405.09 14.8K
10:44 405.02 405.07 404.95 404.95 40.4K
10:45 404.83 404.84 404.76 404.76 34.4K
10:46 404.78 404.82 404.71 404.82 31.5K
10:47 404.69 404.72 404.61 404.61 18.2K
10:48 404.58 404.58 404.47 404.50 14.4K
10:49 404.47 404.47 404.06 404.06 13.8K
10:50 404.07 404.07 403.79 403.79 25.7K
10:51 404.27 404.27 404.00 404.13 34.0K
10:52 403.97 403.97 403.72 403.72 22.3K
10:53 404.11 404.18 404.11 404.18 42.9K
10:54 403.96 403.96 403.91 403.94 16.2K
10:55 404.03 404.07 403.99 403.99 31.2K
10:56 404.06 404.06 404.01 404.01 17.8K
10:57 404.04 404.32 404.01 404.32 61.7K
10:58 404.15 404.15 403.99 403.99 11.0K
10:59 403.93 404.58 403.93 404.37 109.8K
11:00 404.63 404.83 404.56 404.63 90.9K
11:01 404.69 404.88 404.69 404.88 38.7K
11:02 404.82 405.12 404.63 404.93 55.9K
11:03 405.12 405.12 404.97 405.01 28.5K
11:04 405.15 405.15 404.75 404.76 18.6K
11:05 404.74 405.03 404.70 404.73 19.6K
11:06 404.82 404.92 404.64 404.64 14.0K
11:07 404.91 404.91 404.84 404.84 26.4K
11:08 404.61 404.96 404.61 404.82 48.7K
11:09 404.77 404.98 404.77 404.87 26.6K
11:10 404.97 405.06 404.89 405.06 53.8K
11:11 405.08 405.14 405.01 405.01 42.7K
11:12 405.14 405.32 405.14 405.32 40.1K
11:13 405.31 405.34 405.28 405.34 24.4K
11:14 405.39 405.39 405.25 405.25 23.8K
11:15 405.05 405.09 404.82 404.82 25.6K
11:16 404.69 404.77 404.62 404.73 29.7K
11:17 404.63 404.63 404.46 404.46 12.5K
11:18 404.47 404.47 404.16 404.16 186.6K
11:19 404.20 404.32 404.20 404.31 23.0K
11:20 404.18 404.29 404.18 404.29 2,063.2K
11:21 404.16 404.26 404.16 404.21 9.9K
11:22 404.21 404.31 404.19 404.31 361.8K
11:23 404.40 404.40 404.30 404.30 10.6K
11:24 404.32 404.45 404.32 404.45 14.0K
11:25 404.51 404.76 404.51 404.69 16.1K
11:26 404.56 404.67 404.40 404.67 11.0K
11:27 404.86 404.98 404.73 404.96 15.3K
11:28 405.18 405.18 404.93 404.93 22.8K
11:29 404.98 404.98 404.90 404.90 15.7K
11:30 404.80 404.80 404.60 404.71 27.9K
11:31 404.52 404.52 404.46 404.48 23.5K
11:32 404.41 404.71 404.41 404.67 25.3K
11:33 404.50 404.86 404.50 404.75 10.0K
11:34 404.73 404.88 404.73 404.88 16.3K
11:35 404.90 404.90 404.81 404.81 56.0K
11:36 404.85 404.85 404.68 404.71 10.5K
11:37 404.75 404.75 404.66 404.66 18.2K
11:38 404.63 404.63 404.39 404.63 22.0K
11:39 404.53 404.57 404.37 404.57 22.4K
11:40 404.37 404.37 404.18 404.18 29.9K
11:41 404.23 404.23 404.03 404.03 67.6K
11:42 404.16 404.16 404.03 404.04 30.2K
11:43 404.07 404.07 403.81 403.81 22.0K
11:44 403.88 403.91 403.80 403.83 9.9K
11:45 403.89 403.92 403.79 403.83 45.1K
11:46 403.83 403.94 403.80 403.94 20.8K
11:47 404.03 404.09 404.02 404.08 23.7K
11:48 404.06 404.07 404.03 404.07 30.1K
11:49 403.93 404.05 403.93 404.05 24.2K
11:50 404.02 404.02 403.95 403.95 21.6K
11:51 403.96 404.33 403.90 404.33 26.8K
11:52 404.40 404.43 404.37 404.37 10.3K
11:53 404.35 404.35 404.21 404.21 12.1K
11:54 404.26 404.38 404.26 404.38 12.6K
11:55 404.39 404.46 404.34 404.46 19.3K
11:56 404.51 404.54 404.46 404.54 15.9K
11:57 404.54 404.54 404.39 404.39 22.2K
11:58 404.39 404.44 404.34 404.34 12.4K
11:59 404.28 404.29 404.20 404.20 30.5K
12:00 404.08 404.08 404.02 404.02 16.3K
12:01 404.02 404.02 403.92 403.95 15.1K
12:02 404.06 404.07 404.03 404.05 29.4K
12:03 404.02 404.06 403.96 403.97 17.7K
12:04 404.02 404.07 404.02 404.05 19.3K
12:05 404.12 404.12 404.04 404.10 20.3K
12:06 404.53 404.53 404.34 404.34 40.6K
12:07 404.26 404.27 404.15 404.16 12.7K
12:08 404.25 404.49 404.23 404.49 42.9K
12:09 404.45 404.57 404.45 404.47 12.3K
12:10 404.49 404.58 404.49 404.52 44.3K
12:11 404.48 404.48 404.35 404.35 19.3K
12:12 404.38 404.65 404.38 404.50 28.1K
12:13 404.44 404.44 404.34 404.36 19.5K
12:14 404.33 404.45 404.33 404.45 53.5K
12:15 404.45 404.56 404.45 404.48 14.3K
12:16 404.34 405.22 404.34 405.22 72.6K
12:17 405.25 405.73 405.25 405.52 9.1K
12:18 405.42 405.77 405.42 405.67 26.7K
12:19 405.66 405.66 405.21 405.21 12.3K
12:20 405.21 405.44 405.21 405.23 12.5K
12:21 405.12 405.12 404.87 404.87 14.3K
12:22 404.96 404.96 404.91 404.94 14.4K
12:23 404.80 404.80 404.76 404.76 16.5K
12:24 404.75 405.08 404.75 404.99 47.3K
12:25 405.03 405.13 404.92 404.94 22.4K
12:26 404.97 405.15 404.94 405.05 30.5K
12:27 405.01 405.15 404.94 404.94 14.1K
12:28 405.06 405.17 404.90 405.07 23.4K
12:29 405.06 405.06 404.70 404.70 16.1K
12:30 404.88 405.05 404.86 405.05 37.9K
12:31 405.01 405.01 404.90 404.90 12.3K
12:32 404.88 404.88 404.76 404.76 20.7K
12:33 404.67 404.80 404.59 404.59 14.0K
12:34 404.60 404.71 404.60 404.71 31.7K
12:35 404.70 404.70 404.57 404.57 12.9K
12:36 404.60 404.60 404.59 404.60 19.5K
12:37 404.68 404.68 404.61 404.61 15.2K
12:38 404.60 404.60 404.57 404.57 11.0K
12:39 404.57 404.60 404.57 404.60 19.5K
12:40 404.45 404.45 404.33 404.35 17.8K
12:41 404.37 404.41 404.28 404.41 20.1K
12:42 404.43 404.59 404.43 404.48 29.3K
12:43 404.51 404.64 404.51 404.58 16.0K
12:44 404.53 404.58 404.45 404.45 18.5K
12:45 404.54 404.56 404.51 404.56 16.8K
12:46 404.66 404.67 404.63 404.65 12.8K
12:47 404.60 404.70 404.60 404.70 18.7K
12:48 404.85 404.87 404.78 404.78 24.4K
12:49 404.70 404.87 404.66 404.87 13.5K
12:50 404.89 404.93 404.86 404.93 29.6K
12:51 404.92 405.02 404.92 405.02 18.8K
12:52 404.96 404.96 404.68 404.77 37.9K
12:53 404.88 404.88 404.72 404.79 103.6K
12:54 404.86 404.89 404.68 404.68 14.3K
12:55 404.68 404.68 404.52 404.52 27.7K
12:56 404.51 404.72 404.47 404.47 17.5K
12:57 404.58 404.63 404.47 404.63 26.1K
12:58 404.61 404.61 404.53 404.53 96.2K
12:59 404.56 404.56 404.47 404.47 14.6K
13:00 404.39 404.42 404.24 404.24 19.1K
13:01 404.39 404.60 404.31 404.36 30.5K
13:02 404.36 404.36 404.29 404.34 20.1K
13:03 404.37 404.53 404.36 404.53 18.9K
13:04 404.39 404.49 404.33 404.36 18.0K
13:05 404.46 404.46 404.23 404.42 16.1K
13:06 404.42 404.59 404.40 404.58 47.7K
13:07 404.46 404.46 404.24 404.24 13.8K
13:08 404.18 404.18 404.14 404.14 23.0K
13:09 404.13 404.17 404.09 404.17 23.7K
13:10 404.16 404.16 404.03 404.03 20.2K
13:11 404.10 404.12 404.08 404.08 12.6K
13:12 404.20 404.27 404.12 404.12 29.1K
13:13 404.23 404.46 404.21 404.46 48.0K
13:14 404.54 404.54 404.41 404.52 22.1K
13:15 404.59 404.81 404.59 404.81 69.5K
13:16 404.87 404.87 404.62 404.85 39.2K
13:17 404.77 405.03 404.77 405.03 52.0K
13:18 404.89 404.98 404.88 404.89 34.1K
13:19 404.90 405.16 404.87 404.87 40.7K
13:20 404.89 404.89 404.74 404.76 99.2K
13:21 404.76 404.76 404.53 404.59 32.7K
13:22 404.60 404.83 404.60 404.83 69.7K
13:23 404.81 404.81 404.66 404.69 41.0K
13:24 404.75 404.80 404.67 404.80 39.0K
13:25 404.74 404.99 404.74 404.85 46.5K
13:26 404.85 404.85 404.68 404.68 441.7K
13:27 404.66 404.84 404.66 404.84 79.6K
13:28 404.84 404.86 404.68 404.85 43.5K
13:29 404.73 405.00 404.73 404.91 35.3K
13:30 404.93 405.13 404.93 405.07 148.8K
13:31 405.12 405.12 405.03 405.05 72.0K
13:32 405.14 405.14 405.02 405.05 78.8K
13:33 405.26 405.36 405.24 405.36 117.5K
13:34 405.40 405.54 405.40 405.44 51.4K
13:35 405.47 405.53 405.40 405.53 158.3K
13:36 405.58 405.67 405.58 405.62 56.6K
13:37 405.74 405.93 405.74 405.93 79.7K
13:38 405.93 405.93 405.77 405.77 65.5K
13:39 405.77 405.77 405.54 405.54 27.5K
13:40 405.65 405.65 405.47 405.47 53.6K
13:41 405.90 405.90 405.56 405.61 93.8K
13:42 405.58 405.59 405.52 405.52 41.7K
13:43 405.48 405.71 405.42 405.42 28.4K
13:44 405.77 405.77 405.17 405.17 48.1K
13:45 405.09 405.09 404.79 404.79 32.0K
13:46 404.83 405.04 404.73 404.73 55.3K
13:47 404.84 405.29 404.84 405.29 58.9K
13:48 405.22 405.24 405.02 405.02 38.7K
13:49 405.11 405.11 404.93 404.93 29.6K
13:50 405.06 405.20 405.06 405.17 51.4K
13:51 405.11 405.11 405.05 405.08 50.8K
13:52 404.91 404.95 404.91 404.93 33.4K
13:53 405.00 405.00 404.88 404.92 60.8K
13:54 404.94 404.94 404.61 404.61 27.3K
13:55 404.70 404.70 404.53 404.53 61.3K
13:56 404.47 404.54 404.14 404.14 33.4K
13:57 404.01 404.21 404.01 404.21 37.3K
13:58 403.91 404.47 403.91 404.47 81.8K
13:59 404.44 404.44 404.24 404.24 51.9K
14:00 404.27 404.46 404.27 404.46 72.5K
14:01 404.45 404.48 404.45 404.46 42.5K
14:02 404.46 404.64 404.29 404.29 80.5K
14:03 404.45 404.45 404.36 404.36 14.4K
14:04 404.41 404.41 404.34 404.34 36.8K
14:05 404.38 404.58 404.38 404.58 78.7K
14:06 404.52 404.58 404.46 404.52 133.0K
14:07 404.38 404.43 404.34 404.38 48.4K
14:08 404.41 404.45 404.23 404.23 39.4K
14:09 404.22 404.42 404.22 404.42 73.9K
14:10 404.40 404.40 404.16 404.38 26.5K
14:11 404.49 404.49 404.45 404.47 53.1K
14:12 404.63 404.63 404.41 404.57 38.7K
14:13 404.51 404.66 404.46 404.61 43.4K
14:14 404.81 404.81 404.54 404.54 129.6K
14:15 404.70 404.72 404.45 404.45 41.5K
14:16 404.68 404.74 404.53 404.69 37.3K
14:17 404.74 404.74 404.24 404.24 75.4K
14:18 404.24 404.61 404.14 404.14 113.7K
14:19 404.21 404.42 404.16 404.41 32.4K
14:20 404.39 404.72 404.22 404.72 36.3K
14:21 404.70 404.70 404.41 404.41 39.9K
14:22 404.71 404.71 404.15 404.31 125.6K
14:23 404.37 404.38 404.26 404.38 49.2K
14:24 404.37 404.54 404.37 404.50 103.2K
14:25 404.63 404.86 404.63 404.86 83.9K
14:26 404.81 404.82 404.75 404.82 63.1K
14:27 404.71 404.71 404.56 404.65 153.9K
14:28 404.70 404.75 404.70 404.75 43.3K
14:29 404.79 404.84 404.75 404.75 151.9K
14:30 404.87 404.98 404.72 404.98 48.0K
14:31 404.99 404.99 404.69 404.69 89.3K
14:32 404.79 404.80 404.77 404.80 59.2K
14:33 404.74 404.75 404.63 404.63 70.9K
14:34 404.58 404.72 404.58 404.72 90.6K
14:35 404.67 404.73 404.61 404.61 260.4K
14:36 404.67 404.67 404.36 404.51 52.8K
14:37 404.59 404.68 404.59 404.66 148.7K
14:38 404.84 404.88 404.73 404.88 97.3K
14:39 404.85 404.97 404.85 404.96 53.3K
14:40 404.90 405.04 404.82 404.95 188.6K
14:41 404.94 405.03 404.94 404.97 219.0K
14:42 404.87 405.03 404.87 405.03 193.0K
14:43 405.03 405.07 404.95 404.95 244.0K
14:44 404.98 404.98 404.93 404.96 234.4K
14:45 404.91 405.02 404.87 404.99 237.9K
14:46 404.98 405.17 404.98 405.15 172.5K
14:47 405.14 405.18 405.12 405.16 199.4K
14:48 405.21 405.21 405.13 405.13 215.8K
14:49 405.11 405.15 405.00 405.00 307.7K
14:50 404.99 405.21 404.99 405.19 223.5K
14:51 405.19 405.19 405.03 405.05 278.3K
14:52 405.05 405.05 405.00 405.04 158.9K
14:53 404.99 405.10 404.99 405.07 226.8K
14:54 405.06 405.07 404.98 404.98 181.3K
14:55 404.94 404.94 404.90 404.90 234.2K
14:56 404.87 404.87 404.73 404.74 280.0K
14:57 404.70 404.85 404.70 404.85 332.9K
14:58 404.78 404.95 404.71 404.71 287.3K
14:59 404.72 404.72 404.34 404.43 3,940.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし