S

MXX
🏛️ メキシコ →
62,031.89
最終更新: 2025-10-01
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 58,334.00 58,395.24 58,185.60 58,185.60 889.8K
08:31 58,184.26 58,234.82 58,155.10 58,210.11 382.4K
08:32 58,210.11 58,240.58 58,124.38 58,128.54 30.7K
08:33 58,128.54 58,131.98 58,045.89 58,061.46 131.0K
08:34 58,060.76 58,071.86 58,047.75 58,071.68 56.2K
08:35 58,071.68 58,150.65 58,048.76 58,115.26 35.3K
08:36 58,141.50 58,188.71 58,141.32 58,188.71 38.4K
08:37 58,188.71 58,190.79 58,171.88 58,172.62 37.8K
08:38 58,167.56 58,176.49 58,077.76 58,087.82 210.0K
08:39 58,076.70 58,108.13 57,964.42 57,964.42 197.5K
08:40 57,963.58 58,024.20 57,963.58 58,000.01 140.5K
08:41 57,966.57 58,013.15 57,936.58 58,013.15 87.5K
08:42 58,011.64 58,078.53 58,011.64 58,070.53 23.3K
08:43 58,089.73 58,112.61 58,080.56 58,112.60 26.3K
08:44 58,109.93 58,136.74 58,109.93 58,136.74 19.2K
08:45 58,138.94 58,173.72 58,127.12 58,170.27 34.6K
08:46 58,165.23 58,181.34 58,153.16 58,170.15 47.6K
08:47 58,170.68 58,195.19 58,169.41 58,192.90 61.4K
08:48 58,192.90 58,193.70 58,174.19 58,174.45 68.7K
08:49 58,172.98 58,172.98 58,067.90 58,109.84 173.3K
08:50 58,118.35 58,125.25 58,086.12 58,122.31 22.2K
08:51 58,120.08 58,148.48 58,120.08 58,142.46 196.5K
08:52 58,143.04 58,153.30 58,137.07 58,153.30 44.5K
08:53 58,154.67 58,162.24 58,149.26 58,149.26 35.0K
08:54 58,149.26 58,167.24 58,115.04 58,119.63 108.2K
08:55 58,119.63 58,139.94 58,118.12 58,139.94 24.8K
08:56 58,166.15 58,181.15 58,147.16 58,173.13 228.1K
08:57 58,150.25 58,172.87 58,115.01 58,156.27 124.2K
08:58 58,141.86 58,156.38 58,138.24 58,151.98 107.3K
08:59 58,154.91 58,154.91 58,090.65 58,102.66 184.8K
09:00 58,104.99 58,180.41 58,104.99 58,180.41 97.7K
09:01 58,181.76 58,181.76 58,173.81 58,178.29 110.1K
09:02 58,178.33 58,187.07 58,157.78 58,187.07 50.9K
09:03 58,186.06 58,218.58 58,182.78 58,218.58 357.2K
09:04 58,218.95 58,218.95 58,174.23 58,208.08 75.4K
09:05 58,209.10 58,214.77 58,183.79 58,214.77 157.3K
09:06 58,214.44 58,219.43 58,173.96 58,181.05 201.7K
09:07 58,194.21 58,210.34 58,187.64 58,210.34 212.4K
09:08 58,209.96 58,242.54 58,209.96 58,229.31 74.7K
09:09 58,231.81 58,244.42 58,229.07 58,232.96 52.3K
09:10 58,234.13 58,248.28 58,233.51 58,241.91 24.6K
09:11 58,241.91 58,259.76 58,223.52 58,259.76 40.2K
09:12 58,262.20 58,275.06 58,249.26 58,273.27 48.6K
09:13 58,276.22 58,276.22 58,241.62 58,251.31 38.5K
09:14 58,251.22 58,263.48 58,244.05 58,254.94 29.0K
09:15 58,256.10 58,262.84 58,216.79 58,262.84 30.5K
09:16 58,263.02 58,279.57 58,263.02 58,268.63 85.6K
09:17 58,268.35 58,305.92 58,268.35 58,294.46 82.8K
09:18 58,294.96 58,302.97 58,274.46 58,298.64 100.5K
09:19 58,300.95 58,301.35 58,281.54 58,284.44 67.1K
09:20 58,287.74 58,304.44 58,269.27 58,292.21 55.3K
09:21 58,265.35 58,295.33 58,265.35 58,286.54 33.7K
09:22 58,284.22 58,289.47 58,282.55 58,288.43 202.8K
09:23 58,290.98 58,292.57 58,267.28 58,288.48 72.2K
09:24 58,291.97 58,293.49 58,271.93 58,271.93 42.5K
09:25 58,271.93 58,312.55 58,270.69 58,309.42 32.5K
09:26 58,312.50 58,316.32 58,287.08 58,316.32 26.4K
09:27 58,316.32 58,341.67 58,316.10 58,325.85 68.6K
09:28 58,320.53 58,321.08 58,274.63 58,282.90 30.3K
09:29 58,281.68 58,294.70 58,267.45 58,294.14 40.1K
09:30 58,297.70 58,313.31 58,285.10 58,313.31 60.6K
09:31 58,313.68 58,343.35 58,313.68 58,339.33 41.4K
09:32 58,335.95 58,362.04 58,335.95 58,362.04 61.4K
09:33 58,354.37 58,354.37 58,332.59 58,338.35 28.0K
09:34 58,335.39 58,341.93 58,327.95 58,338.04 80.1K
09:35 58,338.72 58,350.89 58,324.74 58,335.60 74.1K
09:36 58,325.21 58,333.91 58,235.35 58,237.73 275.5K
09:37 58,236.94 58,236.94 58,196.21 58,221.82 88.1K
09:38 58,223.55 58,241.44 58,215.33 58,240.39 56.2K
09:39 58,240.38 58,254.45 58,236.06 58,246.38 41.0K
09:40 58,245.26 58,260.83 58,231.54 58,241.59 195.1K
09:41 58,243.98 58,257.76 58,243.98 58,252.72 204.3K
09:42 58,251.66 58,294.78 58,251.66 58,287.95 85.2K
09:43 58,286.20 58,291.46 58,285.90 58,288.71 25.6K
09:44 58,290.16 58,312.42 58,290.16 58,305.78 57.1K
09:45 58,302.44 58,308.74 58,286.28 58,286.28 51.5K
09:46 58,286.32 58,295.48 58,277.12 58,284.50 36.5K
09:47 58,287.66 58,290.49 58,268.71 58,280.63 58.7K
09:48 58,280.36 58,311.05 58,280.36 58,298.09 68.2K
09:49 58,297.68 58,304.02 58,296.82 58,303.59 37.0K
09:50 58,304.73 58,313.64 58,299.89 58,299.89 47.3K
09:51 58,301.61 58,310.21 58,299.62 58,305.50 62.5K
09:52 58,305.85 58,306.03 58,296.09 58,297.87 29.0K
09:53 58,297.46 58,319.98 58,290.65 58,303.43 372.0K
09:54 58,303.40 58,332.15 58,303.40 58,332.15 59.1K
09:55 58,332.24 58,332.24 58,263.25 58,264.30 177.6K
09:56 58,268.28 58,268.28 58,207.11 58,207.11 134.6K
09:57 58,206.14 58,218.37 58,200.22 58,212.66 112.1K
09:58 58,214.02 58,226.11 58,207.36 58,222.93 60.2K
09:59 58,225.26 58,240.19 58,224.01 58,240.19 113.3K
10:00 58,228.97 58,245.68 58,228.97 58,245.68 74.9K
10:01 58,245.68 58,258.51 58,245.68 58,252.66 46.3K
10:02 58,252.82 58,281.48 58,252.82 58,281.48 93.1K
10:03 58,279.97 58,310.53 58,279.97 58,305.94 36.0K
10:04 58,309.59 58,316.20 58,309.58 58,311.91 52.8K
10:05 58,313.35 58,320.12 58,311.65 58,311.65 56.1K
10:06 58,311.34 58,311.34 58,287.45 58,288.67 60.9K
10:07 58,290.00 58,296.44 58,287.47 58,290.92 110.6K
10:08 58,285.03 58,285.03 58,267.56 58,267.56 97.4K
10:09 58,267.22 58,267.22 58,254.87 58,262.81 73.9K
10:10 58,262.49 58,263.24 58,242.88 58,247.59 65.5K
10:11 58,237.15 58,254.78 58,237.15 58,252.83 26.5K
10:12 58,254.40 58,254.40 58,244.56 58,245.26 47.4K
10:13 58,243.62 58,251.66 58,242.65 58,244.13 52.4K
10:14 58,244.31 58,260.40 58,244.31 58,245.55 110.0K
10:15 58,168.68 58,176.16 58,159.53 58,176.16 184.5K
10:16 58,172.96 58,213.19 58,172.96 58,210.49 56.2K
10:17 58,212.14 58,220.13 58,209.96 58,219.50 104.6K
10:18 58,220.59 58,242.50 58,220.59 58,241.32 75.0K
10:19 58,241.32 58,247.84 58,241.32 58,246.17 31.9K
10:20 58,247.10 58,261.73 58,244.26 58,258.30 44.4K
10:21 58,258.33 58,262.49 58,251.08 58,259.50 413.6K
10:22 58,262.54 58,274.63 58,261.65 58,263.18 133.2K
10:23 58,263.21 58,265.03 58,259.43 58,264.27 53.2K
10:24 58,264.12 58,266.58 58,259.68 58,265.34 114.0K
10:25 58,266.54 58,273.68 58,266.54 58,270.42 45.3K
10:26 58,268.82 58,274.43 58,263.79 58,269.39 72.0K
10:27 58,272.43 58,280.92 58,266.58 58,276.87 57.3K
10:28 58,276.98 58,292.89 58,273.33 58,290.87 679.2K
10:29 58,298.19 58,319.56 58,296.51 58,317.12 90.2K
10:30 58,320.10 58,320.47 58,309.10 58,317.29 82.3K
10:31 58,320.11 58,322.75 58,308.88 58,310.90 102.3K
10:32 58,311.46 58,319.28 58,309.09 58,319.06 64.0K
10:33 58,318.93 58,341.87 58,318.26 58,340.79 68.8K
10:34 58,340.71 58,346.12 58,328.73 58,329.23 140.7K
10:35 58,329.60 58,350.11 58,329.60 58,337.56 145.4K
10:36 58,337.56 58,360.97 58,337.56 58,357.53 54.3K
10:37 58,354.14 58,354.14 58,342.54 58,342.54 33.6K
10:38 58,341.83 58,345.25 58,337.32 58,338.74 98.2K
10:39 58,337.48 58,338.10 58,326.36 58,326.36 80.5K
10:40 58,322.67 58,331.42 58,322.28 58,331.42 55.4K
10:41 58,325.50 58,340.08 58,325.50 58,333.90 79.1K
10:42 58,337.34 58,339.77 58,330.96 58,331.31 64.3K
10:43 58,331.31 58,334.05 58,323.61 58,323.61 61.0K
10:44 58,324.09 58,324.32 58,318.82 58,318.82 46.3K
10:45 58,318.65 58,318.65 58,304.12 58,305.07 73.7K
10:46 58,304.99 58,312.71 58,299.09 58,299.09 46.8K
10:47 58,303.50 58,306.21 58,294.76 58,299.58 64.1K
10:48 58,300.60 58,303.01 58,296.36 58,301.87 42.7K
10:49 58,301.88 58,309.25 58,299.52 58,306.96 42.2K
10:50 58,307.37 58,316.62 58,289.63 58,301.20 73.5K
10:51 58,297.26 58,297.55 58,278.16 58,280.16 97.3K
10:52 58,277.32 58,281.32 58,265.94 58,269.39 66.1K
10:53 58,269.52 58,269.52 58,260.83 58,266.12 53.7K
10:54 58,266.35 58,266.47 58,235.37 58,240.13 55.4K
10:55 58,240.13 58,240.13 58,230.22 58,234.08 29.1K
10:56 58,236.46 58,250.67 58,236.46 58,248.17 45.2K
10:57 58,248.39 58,249.07 58,238.39 58,244.01 41.2K
10:58 58,245.51 58,245.51 58,240.75 58,240.87 41.9K
10:59 58,245.63 58,278.37 58,245.63 58,278.37 90.3K
11:00 58,283.92 58,283.92 58,276.50 58,279.03 173.7K
11:01 58,279.24 58,279.24 58,267.87 58,267.87 34.4K
11:02 58,265.48 58,273.35 58,265.48 58,269.96 84.8K
11:03 58,271.57 58,271.57 58,258.28 58,263.13 58.4K
11:04 58,263.10 58,265.79 58,251.98 58,264.81 85.4K
11:05 58,262.98 58,263.02 58,256.37 58,261.15 532.8K
11:06 58,261.55 58,267.18 58,258.21 58,258.21 44.4K
11:07 58,256.88 58,258.86 58,249.34 58,251.67 71.7K
11:08 58,250.05 58,256.77 58,249.61 58,256.77 29.9K
11:09 58,250.85 58,264.07 58,249.92 58,258.38 28.4K
11:10 58,258.27 58,258.34 58,250.92 58,250.92 543.5K
11:11 58,251.30 58,252.62 58,247.23 58,250.40 67.9K
11:12 58,248.22 58,258.94 58,245.82 58,247.61 56.5K
11:13 58,247.81 58,251.09 58,241.21 58,248.78 51.9K
11:14 58,249.49 58,264.38 58,247.82 58,264.38 334.9K
11:15 58,265.38 58,265.79 58,259.94 58,263.60 43.0K
11:16 58,261.88 58,265.12 58,261.27 58,261.27 39.8K
11:17 58,270.51 58,274.28 58,261.37 58,261.37 188.7K
11:18 58,262.45 58,275.37 58,260.49 58,269.66 66.3K
11:19 58,270.83 58,280.50 58,270.83 58,280.50 133.7K
11:20 58,277.65 58,278.93 58,177.11 58,177.86 320.8K
11:21 58,182.49 58,194.98 58,172.36 58,191.21 119.4K
11:22 58,192.31 58,200.40 58,181.56 58,198.89 121.4K
11:23 58,197.70 58,206.50 58,174.11 58,179.80 251.0K
11:24 58,178.73 58,197.38 58,174.90 58,197.38 37.5K
11:25 58,194.32 58,205.96 58,191.81 58,201.59 46.2K
11:26 58,203.55 58,205.32 58,194.50 58,194.50 173.3K
11:27 58,195.21 58,200.15 58,188.88 58,199.06 63.6K
11:28 58,199.10 58,207.09 58,194.92 58,204.51 63.6K
11:29 58,204.01 58,210.11 58,204.01 58,205.20 95.4K
11:30 58,205.76 58,210.98 58,178.26 58,183.98 162.9K
11:31 58,183.81 58,186.59 58,177.14 58,180.26 38.9K
11:32 58,183.29 58,196.29 58,169.80 58,169.80 129.2K
11:33 58,166.86 58,179.80 58,163.68 58,179.80 60.3K
11:34 58,181.31 58,183.63 58,175.66 58,175.82 39.7K
11:35 58,177.96 58,187.36 58,177.96 58,184.83 112.0K
11:36 58,184.39 58,194.81 58,181.28 58,194.81 125.5K
11:37 58,195.27 58,204.76 58,188.60 58,198.45 39.7K
11:38 58,199.64 58,199.64 58,191.92 58,196.39 67.1K
11:39 58,199.83 58,208.31 58,199.83 58,208.31 51.6K
11:40 58,207.05 58,207.14 58,197.79 58,198.95 108.6K
11:41 58,198.17 58,206.47 58,195.60 58,196.36 55.8K
11:42 58,198.37 58,204.08 58,198.37 58,204.08 55.0K
11:43 58,204.63 58,210.25 58,204.63 58,209.95 52.6K
11:44 58,209.94 58,211.69 58,205.55 58,211.69 43.5K
11:45 58,213.07 58,213.07 58,204.85 58,210.61 84.0K
11:46 58,209.19 58,213.39 58,204.96 58,204.96 32.4K
11:47 58,206.33 58,208.82 58,202.15 58,207.70 285.3K
11:48 58,209.25 58,209.25 58,197.00 58,197.00 55.1K
11:49 58,195.45 58,199.80 58,191.98 58,198.47 89.4K
11:50 58,198.96 58,198.96 58,185.74 58,187.85 94.9K
11:51 58,208.19 58,208.54 58,198.75 58,199.96 93.3K
11:52 58,199.71 58,204.04 58,195.56 58,200.96 33.4K
11:53 58,201.45 58,206.96 58,188.05 58,190.11 61.0K
11:54 58,188.45 58,188.45 58,178.14 58,182.03 45.9K
11:55 58,181.83 58,188.99 58,178.47 58,180.85 55.4K
11:56 58,181.39 58,188.05 58,179.97 58,185.50 78.7K
11:57 58,177.07 58,177.07 58,152.57 58,158.62 757.4K
11:58 58,157.64 58,172.07 58,154.28 58,170.76 65.1K
11:59 58,162.42 58,170.75 58,162.16 58,166.47 269.9K
12:00 58,159.68 58,174.26 58,159.68 58,174.26 66.9K
12:01 58,173.54 58,181.28 58,162.99 58,179.04 62.0K
12:02 58,177.45 58,186.76 58,170.40 58,181.19 64.0K
12:03 58,177.50 58,182.95 58,163.88 58,168.02 107.9K
12:04 58,156.90 58,164.40 58,144.52 58,147.63 86.6K
12:05 58,149.51 58,156.89 58,134.76 58,137.61 199.6K
12:06 58,136.45 58,136.45 58,108.31 58,114.28 78.6K
12:07 58,112.69 58,122.39 58,111.85 58,119.37 95.8K
12:08 58,117.21 58,123.32 58,116.25 58,116.45 41.9K
12:09 58,119.50 58,119.50 58,108.73 58,110.26 81.6K
12:10 58,112.07 58,116.41 58,109.89 58,113.38 118.7K
12:11 58,113.91 58,123.09 58,108.64 58,116.83 92.1K
12:12 58,116.88 58,121.77 58,113.78 58,113.78 99.2K
12:13 58,113.78 58,116.91 58,108.82 58,115.42 274.2K
12:14 58,116.44 58,121.55 58,112.00 58,121.55 235.8K
12:15 58,117.45 58,120.41 58,109.70 58,110.15 294.2K
12:16 58,110.56 58,111.26 58,106.57 58,108.35 215.1K
12:17 58,104.38 58,114.70 58,103.06 58,112.04 259.9K
12:18 58,113.70 58,117.14 58,110.95 58,116.03 125.5K
12:19 58,117.73 58,126.34 58,117.73 58,124.51 183.6K
12:20 58,127.43 58,127.46 58,117.79 58,120.31 53.4K
12:21 58,120.84 58,122.53 58,112.15 58,113.58 116.2K
12:22 58,116.41 58,121.51 58,104.55 58,106.89 74.8K
12:23 58,106.80 58,107.49 58,095.57 58,097.25 171.6K
12:24 58,098.72 58,109.75 58,097.63 58,100.31 45.0K
12:25 58,101.64 58,111.78 58,101.29 58,106.20 61.2K
12:26 58,107.64 58,122.19 58,105.94 58,121.63 87.2K
12:27 58,125.99 58,126.78 58,116.03 58,118.20 58.7K
12:28 58,117.97 58,117.97 58,110.73 58,112.43 159.7K
12:29 58,118.84 58,118.84 58,088.92 58,088.92 110.3K
12:30 58,090.13 58,092.12 58,075.03 58,075.03 170.7K
12:31 58,073.61 58,089.93 58,067.91 58,079.37 160.7K
12:32 58,082.14 58,099.68 58,081.68 58,091.68 54.9K
12:33 58,095.91 58,097.32 58,086.53 58,089.90 149.5K
12:34 58,090.04 58,090.04 58,076.54 58,076.54 272.6K
12:35 58,076.82 58,089.75 58,076.82 58,081.09 112.0K
12:36 58,081.80 58,085.95 58,075.45 58,075.45 82.8K
12:37 58,078.82 58,082.58 58,071.74 58,072.55 67.4K
12:38 58,072.51 58,087.30 58,070.75 58,080.23 88.0K
12:39 58,080.33 58,087.36 58,078.96 58,079.69 76.7K
12:40 58,082.72 58,089.61 58,082.30 58,087.64 101.1K
12:41 58,090.38 58,093.44 58,084.46 58,085.84 62.2K
12:42 58,086.42 58,096.63 58,077.39 58,081.13 145.0K
12:43 58,081.79 58,085.55 58,072.62 58,072.98 135.7K
12:44 58,071.03 58,083.26 58,071.03 58,082.83 113.3K
12:45 58,081.65 58,086.69 58,080.77 58,080.77 75.9K
12:46 58,082.29 58,085.11 58,075.97 58,080.69 61.3K
12:47 58,080.58 58,088.93 58,078.83 58,087.07 135.1K
12:48 58,087.07 58,094.97 58,075.07 58,075.58 138.0K
12:49 58,070.98 58,089.77 58,063.32 58,063.32 58.2K
12:50 58,065.83 58,079.72 58,063.06 58,066.64 93.0K
12:51 58,063.48 58,071.36 58,063.48 58,071.05 144.7K
12:52 58,069.28 58,070.98 58,065.42 58,070.69 67.0K
12:53 58,067.86 58,078.51 58,067.86 58,078.51 156.6K
12:54 58,076.67 58,078.03 58,065.48 58,074.89 187.5K
12:55 58,074.75 58,084.65 58,073.25 58,083.90 142.5K
12:56 58,081.23 58,081.23 58,074.10 58,079.83 120.9K
12:57 58,077.51 58,077.51 58,064.83 58,072.71 128.0K
12:58 58,071.40 58,071.40 58,061.94 58,067.86 156.4K
12:59 58,069.17 58,076.60 58,065.86 58,069.61 202.2K
13:00 58,070.55 58,078.61 58,068.42 58,070.72 150.4K
13:01 58,070.86 58,071.72 58,056.21 58,071.48 112.2K
13:02 58,071.43 58,076.35 58,067.76 58,068.50 203.9K
13:03 58,066.68 58,076.27 58,066.68 58,073.37 168.0K
13:04 58,072.62 58,073.33 58,061.57 58,061.57 72.8K
13:05 58,064.58 58,068.07 58,060.98 58,063.32 119.5K
13:06 58,067.96 58,078.26 58,067.77 58,078.26 198.4K
13:07 58,078.26 58,079.44 58,065.71 58,066.48 90.5K
13:08 58,064.77 58,066.60 58,059.63 58,065.72 65.2K
13:09 58,061.04 58,069.35 58,051.83 58,065.60 90.6K
13:10 58,064.72 58,070.71 58,059.54 58,070.11 76.3K
13:11 58,069.36 58,078.51 58,067.57 58,070.77 74.8K
13:12 58,071.42 58,071.42 58,059.39 58,062.86 83.8K
13:13 58,063.71 58,067.46 58,056.21 58,063.26 175.6K
13:14 58,065.20 58,069.82 58,053.95 58,053.95 145.2K
13:15 58,053.72 58,055.51 58,049.29 58,049.75 99.3K
13:16 58,050.19 58,052.52 58,043.84 58,044.48 117.5K
13:17 58,048.04 58,051.84 58,039.01 58,046.99 256.3K
13:18 58,047.07 58,048.65 58,039.14 58,045.41 126.0K
13:19 58,047.59 58,048.26 58,040.53 58,043.38 74.6K
13:20 58,046.91 58,046.91 58,035.09 58,035.09 152.0K
13:21 58,036.85 58,039.55 58,031.71 58,038.42 103.8K
13:22 58,027.99 58,041.95 58,020.13 58,029.84 134.4K
13:23 58,030.28 58,043.88 58,030.28 58,038.58 159.3K
13:24 58,041.54 58,042.90 58,026.57 58,033.96 105.8K
13:25 58,032.68 58,057.92 58,024.32 58,038.33 251.7K
13:26 58,033.19 58,045.10 58,028.40 58,034.96 84.9K
13:27 58,037.67 58,048.90 58,034.99 58,041.70 151.4K
13:28 58,043.62 58,047.39 58,035.74 58,043.32 126.9K
13:29 58,039.47 58,047.22 58,035.20 58,041.16 101.8K
13:30 58,047.72 58,049.12 58,033.47 58,034.14 167.0K
13:31 58,032.02 58,032.02 58,013.58 58,013.93 156.1K
13:32 58,021.08 58,027.24 58,008.60 58,022.05 314.0K
13:33 58,025.10 58,025.10 58,013.73 58,023.75 98.6K
13:34 58,021.31 58,021.31 58,010.16 58,013.88 271.4K
13:35 58,014.33 58,021.61 58,011.92 58,016.84 213.6K
13:36 58,016.46 58,017.00 58,006.88 58,009.68 137.9K
13:37 58,012.25 58,014.22 58,008.95 58,009.10 96.4K
13:38 58,009.06 58,017.00 58,004.07 58,014.28 112.5K
13:39 58,014.10 58,027.02 58,014.10 58,022.90 157.1K
13:40 58,024.11 58,025.55 58,010.45 58,012.70 130.9K
13:41 58,013.77 58,016.49 58,009.46 58,009.46 99.2K
13:42 58,002.46 58,012.24 58,001.83 58,006.39 86.8K
13:43 58,006.57 58,018.03 58,006.47 58,012.44 102.6K
13:44 58,012.10 58,016.87 58,002.10 58,014.03 83.9K
13:45 58,015.67 58,017.12 58,013.14 58,013.14 99.5K
13:46 58,013.61 58,015.26 58,001.26 58,003.91 130.9K
13:47 58,000.20 58,000.91 57,996.56 57,997.15 380.1K
13:48 57,996.87 58,001.48 57,994.32 57,994.32 173.3K
13:49 57,994.43 57,994.43 57,987.65 57,988.04 976.1K
13:50 57,987.38 57,987.38 57,969.98 57,979.34 250.0K
13:51 57,979.71 57,980.81 57,972.00 57,976.71 621.2K
13:52 57,980.74 57,984.96 57,970.65 57,977.39 281.9K
13:53 57,976.65 57,978.09 57,966.18 57,978.09 221.3K
13:54 57,977.30 57,989.31 57,975.58 57,986.54 260.6K
13:55 57,985.55 57,991.69 57,975.99 57,991.14 97.9K
13:56 57,993.36 57,998.65 57,987.50 57,996.32 119.8K
13:57 57,996.20 58,002.00 57,995.32 57,998.52 314.1K
13:58 57,995.79 57,995.79 57,983.84 57,987.37 142.7K
13:59 57,989.44 57,990.12 57,983.64 57,987.30 212.8K
14:00 57,989.23 58,003.37 57,989.23 58,003.37 312.5K
14:01 58,003.83 58,029.92 58,003.83 58,029.77 236.8K
14:02 58,028.34 58,047.83 58,028.34 58,039.28 342.8K
14:03 58,039.44 58,046.88 58,027.55 58,029.08 2,427.3K
14:04 58,028.56 58,039.96 58,023.66 58,036.51 148.0K
14:05 58,036.20 58,061.95 58,036.20 58,061.95 228.9K
14:06 58,061.66 58,085.56 58,061.37 58,085.56 85.2K
14:07 58,086.22 58,086.22 58,061.18 58,061.18 144.1K
14:08 58,061.91 58,065.27 58,056.37 58,063.26 199.3K
14:09 58,063.82 58,087.17 58,063.82 58,082.67 173.6K
14:10 58,082.32 58,090.57 58,082.32 58,088.88 146.7K
14:11 58,088.37 58,089.78 58,083.92 58,083.92 155.3K
14:12 58,084.23 58,103.72 58,083.09 58,096.26 85.3K
14:13 58,082.23 58,108.72 58,081.60 58,107.04 224.3K
14:14 58,091.75 58,098.11 58,089.42 58,098.11 102.3K
14:15 58,099.05 58,122.36 58,098.23 58,122.36 135.8K
14:16 58,121.63 58,121.63 58,111.11 58,120.91 136.1K
14:17 58,119.64 58,123.13 58,091.96 58,092.18 98.1K
14:18 58,092.81 58,094.51 58,075.62 58,078.88 106.8K
14:19 58,075.51 58,085.42 58,074.85 58,085.42 135.7K
14:20 58,085.66 58,096.56 58,081.69 58,083.98 430.1K
14:21 58,087.11 58,091.79 58,086.36 58,087.55 139.5K
14:22 58,085.82 58,106.06 58,085.82 58,099.44 147.7K
14:23 58,099.95 58,100.93 58,088.40 58,088.42 129.2K
14:24 58,087.94 58,108.45 58,084.27 58,093.80 210.5K
14:25 58,095.93 58,125.75 58,095.93 58,118.05 300.0K
14:26 58,117.69 58,123.90 58,104.50 58,106.87 207.4K
14:27 58,106.94 58,138.67 58,106.94 58,121.27 349.7K
14:28 58,140.33 58,143.07 58,127.52 58,141.30 219.2K
14:29 58,141.05 58,155.69 58,131.61 58,155.62 125.6K
14:30 58,154.68 58,162.46 58,148.61 58,157.65 255.4K
14:31 58,154.47 58,173.50 58,154.47 58,163.49 384.4K
14:32 58,177.49 58,180.18 58,156.53 58,166.30 223.7K
14:33 58,166.71 58,180.22 58,160.02 58,179.75 228.3K
14:34 58,173.76 58,184.41 58,170.20 58,179.46 237.2K
14:35 58,181.31 58,236.61 58,181.31 58,236.61 347.4K
14:36 58,234.29 58,241.75 58,197.46 58,208.78 243.6K
14:37 58,203.98 58,222.26 58,194.90 58,196.86 226.3K
14:38 58,199.82 58,220.53 58,194.23 58,214.25 242.9K
14:39 58,211.08 58,215.16 58,183.26 58,197.30 404.3K
14:40 58,199.73 58,210.41 58,175.72 58,191.19 644.0K
14:41 58,194.78 58,199.91 58,187.71 58,199.56 1,090.8K
14:42 58,197.14 58,208.89 58,152.68 58,170.89 959.9K
14:43 58,165.27 58,169.20 58,150.96 58,158.53 1,116.1K
14:44 58,147.99 58,167.05 58,146.89 58,167.02 808.6K
14:45 58,167.73 58,191.49 58,167.23 58,191.49 1,055.6K
14:46 58,186.43 58,189.55 58,153.68 58,157.50 1,119.4K
14:47 58,161.87 58,166.22 58,157.31 58,165.32 865.6K
14:48 58,167.13 58,167.13 58,150.74 58,152.65 903.4K
14:49 58,152.85 58,153.44 58,140.93 58,144.89 965.3K
14:50 58,142.71 58,142.71 58,122.30 58,126.11 1,201.1K
14:51 58,129.81 58,136.07 58,121.48 58,129.92 992.9K
14:52 58,123.68 58,125.74 58,116.47 58,121.56 1,076.4K
14:53 58,117.25 58,139.20 58,113.19 58,123.65 1,140.8K
14:54 58,126.48 58,149.68 58,126.48 58,145.17 1,036.3K
14:55 58,145.84 58,182.83 58,144.06 58,182.83 1,021.9K
14:56 58,182.61 58,189.48 58,161.74 58,178.34 1,205.4K
14:57 58,182.80 58,185.11 58,172.23 58,180.80 1,290.6K
14:58 58,181.28 58,190.90 58,171.67 58,182.35 1,163.2K
14:59 58,168.74 58,196.10 58,163.30 58,192.56 658.6K
15:00 58,186.91 58,186.91 58,186.91 58,186.91 30,624.1K
15:01 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:02 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:03 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:04 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:05 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:06 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:07 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:08 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:09 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:10 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:11 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:12 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:13 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:14 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:15 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:16 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:17 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:18 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:19 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:20 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:21 58,186.91 58,186.91 58,186.91 58,186.91 0.0K
15:22 58,186.91 58,186.91 58,167.27 58,167.27 0.0K
15:23 58,167.27 58,167.27 58,167.27 58,167.27 0.0K
15:24 58,167.27 58,167.27 58,167.27 58,167.27 0.0K
15:25 58,167.27 58,167.27 58,167.27 58,167.27 0.0K
15:26 58,167.27 58,167.27 58,167.27 58,167.27 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