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
07:56 398.25 398.27 398.07 398.07 19.7K
07:57 398.07 398.63 398.07 398.63 14.2K
07:58 398.66 398.83 398.66 398.83 23.5K
07:59 398.86 399.00 398.86 398.95 10.4K
08:00 398.91 399.08 398.91 399.00 26.4K
08:01 399.07 399.07 398.42 398.42 220.5K
08:02 398.48 398.52 398.42 398.42 19.2K
08:03 398.21 398.23 398.16 398.16 13.4K
08:04 398.09 398.12 397.99 398.12 20.3K
08:05 397.73 397.80 397.62 397.62 9.8K
08:06 397.68 397.68 397.53 397.60 7.4K
08:07 397.71 397.90 397.45 397.70 26.9K
08:08 397.86 397.86 397.72 397.77 12.8K
08:09 397.60 397.70 397.60 397.70 31.4K
08:10 397.65 397.68 397.59 397.60 56.9K
08:11 397.36 397.75 397.36 397.75 75.4K
08:12 397.70 397.72 397.62 397.63 9.0K
08:13 397.75 397.81 397.75 397.81 37.4K
08:14 397.86 397.86 397.44 397.44 10.7K
08:15 397.35 397.94 397.35 397.60 47.3K
08:16 397.54 397.56 397.37 397.56 35.7K
08:17 397.55 397.55 397.34 397.34 19.8K
08:18 397.30 398.39 397.23 398.39 97.4K
08:19 398.36 398.36 397.97 398.09 29.1K
08:20 398.00 398.15 398.00 398.01 28.1K
08:21 398.18 398.49 398.18 398.49 35.4K
08:22 398.69 398.69 398.43 398.45 56.0K
08:23 398.50 398.55 398.31 398.47 13.6K
08:24 398.44 398.44 398.14 398.21 31.1K
08:25 398.25 398.43 398.25 398.38 35.9K
08:26 398.22 398.36 398.22 398.22 15.4K
08:27 398.36 398.42 398.26 398.42 46.2K
08:28 398.65 398.65 398.42 398.45 10.9K
08:29 398.47 398.47 398.42 398.42 21.7K
08:30 398.24 398.24 397.97 397.97 16.9K
08:31 398.23 398.32 398.05 398.05 61.0K
08:32 398.03 398.13 397.96 397.97 7.6K
08:33 398.25 398.25 397.84 397.84 19.7K
08:34 397.96 397.96 397.71 397.87 17.8K
08:35 398.12 398.31 398.12 398.31 34.2K
08:36 398.14 398.14 398.07 398.07 30.4K
08:37 397.97 398.23 397.97 398.23 29.1K
08:38 398.41 398.42 398.30 398.30 18.5K
08:39 398.27 398.28 398.03 398.03 10.9K
08:40 398.00 398.10 397.95 398.10 20.5K
08:41 398.23 398.62 398.16 398.62 55.4K
08:42 398.65 398.65 398.20 398.34 30.4K
08:43 398.27 398.52 398.27 398.52 23.2K
08:44 398.71 398.71 398.65 398.65 38.1K
08:45 398.63 398.63 398.54 398.54 10.8K
08:46 398.41 399.06 398.41 398.93 47.7K
08:47 398.95 398.95 398.49 398.49 24.1K
08:48 398.51 399.00 398.42 399.00 43.0K
08:49 398.51 398.51 398.28 398.28 27.0K
08:50 398.43 398.43 398.02 398.02 32.8K
08:51 398.28 398.29 397.96 398.09 101.8K
08:52 397.93 398.39 397.92 398.35 64.8K
08:53 398.51 398.64 398.51 398.56 39.6K
08:54 398.55 398.55 398.45 398.45 14.1K
08:55 398.41 398.41 398.05 398.13 26.1K
08:56 398.03 398.06 397.91 397.91 27.9K
08:57 397.95 397.95 397.70 397.70 19.4K
08:58 397.74 397.74 397.58 397.65 70.7K
08:59 397.83 397.84 397.71 397.84 34.4K
09:00 397.96 397.96 397.77 397.77 25.6K
09:01 397.94 397.94 397.70 397.79 26.4K
09:02 397.81 398.33 397.81 398.04 33.7K
09:03 398.19 398.28 398.19 398.19 23.9K
09:04 398.11 398.17 398.11 398.17 19.6K
09:05 398.13 398.35 398.04 398.35 36.3K
09:06 398.34 398.69 398.34 398.53 52.4K
09:07 398.62 398.63 398.43 398.43 187.8K
09:08 398.40 398.70 398.40 398.70 13.5K
09:09 398.83 398.83 398.78 398.81 14.0K
09:10 398.73 398.73 398.67 398.67 21.9K
09:11 398.73 398.73 398.60 398.60 22.5K
09:12 398.57 398.57 397.93 397.97 22.2K
09:13 397.93 398.34 397.93 398.21 25.3K
09:14 398.14 398.55 397.99 398.55 49.0K
09:15 398.32 398.46 398.25 398.25 14.7K
09:16 398.36 398.52 398.36 398.46 49.2K
09:17 398.42 398.42 398.15 398.15 44.9K
09:18 398.24 398.24 398.21 398.22 23.1K
09:19 398.23 398.23 398.06 398.06 26.4K
09:20 398.07 398.13 397.96 397.96 24.7K
09:21 397.94 397.97 397.85 397.91 27.9K
09:22 397.92 398.19 397.92 397.95 43.7K
09:23 398.05 398.05 397.96 397.96 11.0K
09:24 397.98 398.07 397.98 398.03 29.3K
09:25 398.13 398.13 397.91 397.91 25.1K
09:26 398.03 398.07 397.94 398.07 30.8K
09:27 398.03 398.05 397.95 397.98 22.2K
09:28 398.07 398.22 398.07 398.07 26.0K
09:29 398.09 398.49 398.09 398.48 34.6K
09:30 398.32 398.54 398.32 398.54 19.9K
09:31 398.41 398.41 398.33 398.37 30.2K
09:32 398.37 398.37 398.28 398.35 31.4K
09:33 398.29 398.57 398.29 398.57 41.4K
09:34 398.63 398.65 398.43 398.47 25.4K
09:35 398.50 398.50 398.38 398.50 12.7K
09:36 398.37 398.49 398.29 398.37 24.9K
09:37 398.72 398.72 398.54 398.54 39.4K
09:38 398.59 398.59 398.49 398.52 14.5K
09:39 398.55 398.59 398.55 398.57 20.3K
09:40 398.45 398.45 398.36 398.36 79.2K
09:41 398.30 398.30 397.94 397.94 22.0K
09:42 398.04 398.29 397.99 398.29 38.8K
09:43 398.25 398.27 398.25 398.27 13.4K
09:44 398.54 398.54 398.43 398.43 11.3K
09:45 398.37 398.37 398.17 398.35 10.6K
09:46 398.32 398.32 398.11 398.11 16.2K
09:47 398.05 398.48 398.05 398.43 65.0K
09:48 398.39 398.49 398.30 398.34 20.3K
09:49 398.33 398.58 398.29 398.58 19.3K
09:50 398.55 398.55 398.47 398.47 13.1K
09:51 398.47 398.49 398.41 398.41 39.1K
09:52 398.41 398.81 398.36 398.81 56.9K
09:53 398.94 398.94 398.87 398.89 18.3K
09:54 398.86 398.86 398.66 398.66 18.4K
09:55 398.64 398.64 398.57 398.58 20.5K
09:56 398.44 398.44 397.79 397.92 48.4K
09:57 397.90 397.93 397.84 397.93 5.9K
09:58 397.99 398.01 397.96 398.00 182.5K
09:59 397.99 398.06 397.99 398.06 30.9K
10:00 398.01 398.20 398.01 398.20 405.0K
10:01 398.13 398.15 398.08 398.15 30.3K
10:02 398.13 398.26 398.03 398.03 28.1K
10:03 397.74 398.08 397.74 398.08 61.8K
10:04 398.11 398.11 397.98 398.06 45.0K
10:05 397.97 398.02 397.97 397.97 211.3K
10:06 398.01 398.01 397.94 397.99 22.7K
10:07 397.86 397.86 397.79 397.79 44.9K
10:08 397.76 397.79 397.70 397.70 32.8K
10:09 397.53 397.58 397.53 397.58 60.2K
10:10 397.57 397.57 397.00 397.00 27.8K
10:11 397.35 397.39 397.35 397.39 13.7K
10:12 397.43 397.43 397.29 397.34 52.3K
10:13 397.36 397.45 397.32 397.32 51.7K
10:14 397.35 397.52 397.35 397.47 41.5K
10:15 397.71 397.78 397.67 397.78 66.0K
10:16 397.98 397.98 397.86 397.86 34.7K
10:17 397.97 397.97 397.91 397.96 46.3K
10:18 397.98 397.98 397.84 397.97 33.1K
10:19 398.01 398.09 398.01 398.04 39.9K
10:20 398.01 398.02 397.96 397.96 33.4K
10:21 397.98 398.02 397.98 398.02 24.2K
10:22 397.95 398.56 397.95 398.56 91.0K
10:23 398.59 398.61 398.44 398.45 35.7K
10:24 398.43 398.43 398.37 398.41 53.0K
10:25 398.63 398.63 398.49 398.49 41.1K
10:26 398.49 398.52 398.44 398.52 25.4K
10:27 398.42 398.80 398.28 398.80 73.1K
10:28 398.85 399.90 398.85 399.90 213.7K
10:29 400.05 400.53 400.05 400.50 155.1K
10:30 400.35 400.36 400.16 400.16 51.3K
10:31 399.11 399.34 399.11 399.26 95.8K
10:32 399.25 399.25 399.14 399.14 78.6K
10:33 399.06 399.06 398.76 398.76 120.9K
10:34 398.23 398.56 398.22 398.56 45.9K
10:35 398.40 398.45 398.36 398.45 66.6K
10:36 398.68 398.68 398.34 398.62 34.6K
10:37 398.75 398.76 398.71 398.76 33.5K
10:38 398.74 398.78 398.67 398.67 26.8K
10:39 398.74 398.74 398.53 398.53 37.2K
10:40 398.57 398.64 398.32 398.32 33.4K
10:41 398.28 398.47 398.28 398.47 25.9K
10:42 398.54 398.78 398.54 398.77 51.0K
10:43 398.96 399.03 398.96 399.02 30.2K
10:44 398.83 398.94 398.78 398.94 43.2K
10:45 398.93 398.96 398.76 398.96 46.5K
10:46 399.01 399.02 398.91 398.91 52.4K
10:47 398.92 399.00 398.92 398.94 52.2K
10:48 398.89 398.91 398.87 398.87 41.6K
10:49 398.89 398.91 398.89 398.89 38.4K
10:50 398.96 399.00 398.92 398.92 35.8K
10:51 398.90 398.90 398.78 398.78 29.7K
10:52 398.73 398.73 398.62 398.62 49.9K
10:53 398.66 398.74 398.66 398.74 19.3K
10:54 398.63 398.63 398.49 398.49 22.7K
10:55 398.49 398.70 398.49 398.70 61.0K
10:56 398.68 398.68 398.66 398.68 30.1K
10:57 398.72 398.81 398.71 398.71 51.5K
10:58 398.61 398.61 398.60 398.60 19.9K
10:59 398.54 398.54 398.33 398.33 40.3K
11:00 398.36 398.39 398.12 398.12 30.4K
11:01 398.09 398.10 398.02 398.10 19.7K
11:02 398.03 398.09 398.01 398.03 28.6K
11:03 398.00 398.00 397.80 397.83 32.9K
11:04 397.76 397.80 397.68 397.70 24.6K
11:05 397.65 397.77 397.57 397.77 21.1K
11:06 397.75 397.75 397.65 397.72 20.7K
11:07 397.81 397.85 397.70 397.70 49.0K
11:08 397.69 397.69 397.56 397.56 21.5K
11:09 397.54 397.66 397.54 397.58 42.0K
11:10 397.52 397.58 397.47 397.58 54.4K
11:11 397.57 397.59 397.53 397.58 27.2K
11:12 397.48 397.48 397.30 397.30 17.7K
11:13 397.34 397.34 397.20 397.20 27.6K
11:14 397.35 397.35 397.13 397.13 49.0K
11:15 397.13 397.14 397.11 397.12 42.4K
11:16 397.16 397.16 397.10 397.10 40.5K
11:17 397.06 397.06 396.68 396.68 27.3K
11:18 396.68 396.85 396.68 396.85 23.1K
11:19 396.83 396.83 396.71 396.71 34.0K
11:20 396.67 396.73 396.67 396.70 27.5K
11:21 396.61 396.68 396.56 396.56 43.7K
11:22 396.65 396.79 396.65 396.79 59.2K
11:23 396.83 396.93 396.83 396.93 36.2K
11:24 396.96 396.96 396.59 396.59 42.2K
11:25 396.61 396.69 396.59 396.59 27.9K
11:26 396.56 396.58 396.46 396.46 28.0K
11:27 396.37 396.37 396.31 396.33 34.6K
11:28 396.49 396.72 396.49 396.72 58.2K
11:29 396.75 397.00 396.67 397.00 37.3K
11:30 396.86 397.01 396.84 396.84 52.3K
11:31 396.81 396.81 396.56 396.62 42.9K
11:32 396.63 396.63 396.33 396.33 36.1K
11:33 396.31 396.32 396.24 396.24 29.4K
11:34 396.20 396.20 395.80 395.80 55.2K
11:35 395.81 395.85 395.80 395.84 58.7K
11:36 395.99 396.16 395.98 396.16 43.5K
11:37 396.12 396.37 396.12 396.37 25.4K
11:38 396.40 396.40 396.33 396.33 24.0K
11:39 396.31 396.61 396.31 396.61 62.0K
11:40 396.64 396.70 396.64 396.70 16.7K
11:41 396.65 396.71 396.65 396.71 30.3K
11:42 396.66 397.15 396.66 397.09 44.8K
11:43 396.84 396.84 396.78 396.83 22.6K
11:44 396.84 396.86 396.80 396.86 30.7K
11:45 396.67 396.77 396.63 396.77 32.6K
11:46 396.72 396.73 396.61 396.69 21.8K
11:47 396.74 396.74 396.68 396.68 22.6K
11:48 396.70 396.70 396.55 396.55 30.0K
11:49 396.59 396.59 396.30 396.30 85.8K
11:50 396.35 396.44 396.35 396.39 31.7K
11:51 396.38 396.49 396.35 396.49 25.0K
11:52 396.44 396.49 396.37 396.37 20.6K
11:53 396.49 396.54 396.49 396.54 50.5K
11:54 396.56 396.56 396.39 396.39 29.1K
11:55 396.35 396.35 396.22 396.22 43.7K
11:56 396.09 396.27 396.09 396.27 18.5K
11:57 396.31 396.52 396.31 396.47 54.3K
11:58 396.30 396.49 396.28 396.49 27.3K
11:59 396.51 396.54 396.43 396.43 251.3K
12:00 396.24 396.50 396.18 396.50 61.1K
12:01 396.30 396.43 396.25 396.43 17.5K
12:02 396.43 396.43 396.25 396.25 20.9K
12:03 396.23 396.39 396.23 396.33 115.9K
12:04 396.82 396.82 396.40 396.40 47.3K
12:05 396.36 396.47 396.27 396.38 97.2K
12:06 396.35 396.35 396.14 396.14 61.0K
12:07 396.06 396.12 396.06 396.10 42.7K
12:08 396.01 396.13 396.01 396.13 87.4K
12:09 396.12 396.12 396.08 396.09 42.3K
12:10 396.08 396.49 396.08 396.49 76.9K
12:11 396.56 397.00 396.56 397.00 49.6K
12:12 397.12 397.12 396.99 396.99 46.3K
12:13 397.13 397.13 396.71 396.72 62.6K
12:14 396.82 397.00 396.82 397.00 61.0K
12:15 396.93 397.02 396.93 397.02 18.7K
12:16 396.90 397.07 396.86 397.07 31.9K
12:17 397.03 397.03 396.88 396.88 23.9K
12:18 396.85 396.91 396.85 396.90 425.8K
12:19 396.92 397.09 396.87 396.98 68.3K
12:20 396.98 397.11 396.92 397.11 41.2K
12:21 397.07 397.07 396.86 396.98 57.0K
12:22 397.14 397.20 397.09 397.20 77.5K
12:23 397.24 397.24 397.12 397.13 26.2K
12:24 397.11 397.11 396.89 396.89 41.6K
12:25 396.74 396.78 396.70 396.70 34.2K
12:26 396.64 396.72 396.63 396.63 27.8K
12:27 396.55 396.81 396.55 396.81 89.0K
12:28 396.91 396.94 396.91 396.94 29.8K
12:29 396.95 396.96 396.90 396.96 35.5K
12:30 396.99 396.99 396.78 396.78 45.7K
12:31 396.74 396.75 396.69 396.73 65.9K
12:32 396.76 396.76 396.64 396.64 33.4K
12:33 396.60 396.71 396.53 396.53 38.2K
12:34 396.50 396.50 396.43 396.45 125.9K
12:35 396.42 396.47 396.29 396.29 48.2K
12:36 396.23 396.23 396.21 396.23 38.7K
12:37 396.19 396.23 396.17 396.23 25.0K
12:38 396.22 396.24 396.21 396.21 27.0K
12:39 396.19 396.25 396.19 396.25 65.9K
12:40 396.23 396.44 396.23 396.44 92.0K
12:41 396.43 396.44 396.43 396.43 176.5K
12:42 396.39 396.47 396.39 396.47 62.5K
12:43 396.43 396.66 396.43 396.66 36.9K
12:44 396.62 397.07 396.62 397.07 61.4K
12:45 397.03 397.03 396.89 396.94 37.4K
12:46 397.02 397.18 397.02 397.15 68.8K
12:47 397.26 397.27 397.15 397.27 48.6K
12:48 397.30 397.32 397.21 397.21 57.0K
12:49 397.04 397.13 397.04 397.12 43.1K
12:50 397.15 397.27 397.15 397.27 24.3K
12:51 397.47 397.47 397.38 397.43 41.6K
12:52 397.51 397.51 397.23 397.23 40.8K
12:53 397.26 397.40 397.26 397.36 44.4K
12:54 397.31 397.56 397.31 397.56 50.3K
12:55 397.43 397.47 397.40 397.40 56.9K
12:56 397.44 397.44 397.41 397.41 52.5K
12:57 397.28 397.41 397.28 397.41 31.6K
12:58 397.36 397.36 397.21 397.21 42.8K
12:59 397.08 397.14 397.03 397.10 38.8K
13:00 397.16 397.34 397.16 397.32 36.9K
13:01 397.28 397.32 397.14 397.14 42.9K
13:02 397.14 397.14 396.89 396.89 236.0K
13:03 396.74 397.12 396.74 397.11 74.3K
13:04 396.99 396.99 396.89 396.92 61.6K
13:05 396.97 396.97 396.86 396.86 31.4K
13:06 397.18 397.49 397.18 397.39 301.9K
13:07 397.52 397.52 397.44 397.44 36.3K
13:08 397.61 397.66 397.61 397.66 66.5K
13:09 397.76 397.87 397.76 397.86 59.4K
13:10 397.90 397.90 397.75 397.79 74.6K
13:11 397.77 397.77 397.66 397.66 59.6K
13:12 397.79 397.92 397.78 397.86 35.1K
13:13 397.84 397.84 397.73 397.73 53.6K
13:14 397.62 397.79 397.62 397.74 67.1K
13:15 398.04 398.04 397.86 397.86 60.0K
13:16 397.98 398.10 397.88 397.88 71.5K
13:17 397.79 397.79 397.65 397.65 59.6K
13:18 397.57 397.69 397.33 397.33 56.0K
13:19 397.43 397.45 397.35 397.35 36.6K
13:20 397.33 397.33 397.13 397.13 66.1K
13:21 397.07 397.15 397.07 397.13 45.4K
13:22 397.23 397.23 397.17 397.19 201.4K
13:23 397.10 397.22 397.10 397.20 50.6K
13:24 397.19 397.23 397.19 397.23 186.0K
13:25 397.29 397.33 397.27 397.27 52.5K
13:26 397.22 397.39 397.22 397.26 57.9K
13:27 397.22 397.22 397.14 397.14 32.5K
13:28 397.24 397.32 397.24 397.32 50.5K
13:29 397.25 397.28 397.14 397.22 51.1K
13:30 397.34 397.43 397.34 397.43 143.0K
13:31 397.56 397.56 397.40 397.54 73.1K
13:32 397.54 397.67 397.54 397.67 22.1K
13:33 397.68 397.68 397.56 397.56 57.6K
13:34 397.57 397.63 397.57 397.59 55.4K
13:35 397.53 397.67 397.53 397.54 115.3K
13:36 397.45 397.45 397.41 397.41 31.7K
13:37 397.43 397.48 397.40 397.48 47.8K
13:38 397.54 397.59 397.51 397.55 105.8K
13:39 397.60 397.62 397.60 397.61 92.6K
13:40 397.56 397.56 397.34 397.40 253.0K
13:41 397.39 397.40 397.32 397.40 237.1K
13:42 397.41 397.48 397.38 397.48 237.2K
13:43 397.43 397.47 397.40 397.47 247.8K
13:44 397.47 397.62 397.47 397.47 215.4K
13:45 397.46 397.67 397.46 397.67 310.9K
13:46 397.60 397.79 397.60 397.64 251.9K
13:47 397.59 397.70 397.59 397.66 190.7K
13:48 397.65 397.83 397.65 397.83 212.6K
13:49 397.80 397.84 397.80 397.84 234.2K
13:50 397.88 397.88 397.77 397.81 301.3K
13:51 397.81 397.94 397.78 397.87 285.0K
13:52 397.92 397.92 397.80 397.83 292.8K
13:53 397.82 397.82 397.67 397.70 394.3K
13:54 397.70 397.70 397.60 397.62 272.3K
13:55 397.63 397.74 397.63 397.74 265.4K
13:56 397.69 397.71 397.62 397.62 267.5K
13:57 397.55 397.61 397.52 397.61 334.5K
13:58 397.62 397.62 397.49 397.51 276.2K
13:59 397.62 397.62 397.28 397.43 313.6K
14:00 396.97 396.97 396.97 396.97 3,847.3K
14:01 396.97 396.97 396.97 396.97 0.0K
14:02 396.97 396.97 396.97 396.97 0.0K
14:03 396.97 396.97 396.97 396.97 0.0K
14:04 396.97 396.97 396.97 396.97 0.0K
14:05 396.97 396.97 396.97 396.97 0.0K
14:06 396.97 396.97 396.97 396.97 0.0K
14:07 396.97 396.97 396.97 396.97 0.0K
14:08 396.97 396.97 396.97 396.97 0.0K
14:09 396.97 396.97 396.97 396.97 0.0K
14:10 396.97 396.97 396.97 396.97 0.0K
14:11 396.97 396.97 396.97 396.97 0.0K
14:12 396.97 396.97 396.97 396.97 0.0K
14:13 396.97 396.97 396.97 396.97 0.0K
14:14 396.97 396.97 396.97 396.97 0.0K
14:15 396.97 396.97 396.97 396.97 0.0K
14:16 396.97 396.97 396.97 396.97 0.0K
14:17 396.97 396.97 396.97 396.97 0.0K
14:18 396.97 396.97 396.97 396.97 0.0K
14:19 396.97 396.97 396.97 396.97 0.0K
14:20 396.97 396.97 396.97 396.97 0.0K
14:21 396.97 396.97 396.97 396.97 0.0K
14:22 396.97 397.64 396.97 397.64 0.0K
14:23 397.64 397.64 397.64 397.64 0.0K
14:24 397.64 397.64 397.64 397.64 0.0K
14:25 397.64 397.64 397.64 397.64 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし