S

MXX
🏛️ メキシコ →
62,915.57
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 58,598.15 58,648.24 58,571.44 58,571.44 502.8K
08:31 58,564.05 58,621.26 58,564.05 58,619.21 31.7K
08:32 58,614.70 58,639.65 58,584.63 58,639.65 50.3K
08:33 58,640.79 58,708.14 58,640.79 58,686.59 437.9K
08:34 58,687.30 58,713.09 58,659.42 58,663.91 158.6K
08:35 58,705.52 58,705.52 58,674.14 58,686.89 56.3K
08:36 58,698.57 58,698.57 58,619.73 58,619.73 349.1K
08:37 58,611.19 58,727.75 58,611.19 58,727.75 257.8K
08:38 58,735.51 58,739.79 58,707.91 58,737.60 138.2K
08:39 58,737.60 58,752.71 58,732.97 58,743.88 122.4K
08:40 58,743.19 58,756.89 58,732.91 58,753.46 30.6K
08:41 58,753.46 58,794.16 58,753.46 58,791.49 76.8K
08:42 58,791.14 58,829.91 58,790.85 58,826.23 82.6K
08:43 58,831.92 58,831.92 58,815.17 58,828.17 123.0K
08:44 58,828.08 58,837.14 58,823.48 58,837.14 717.0K
08:45 58,835.14 58,835.14 58,794.51 58,797.50 162.3K
08:46 58,806.92 58,853.83 58,806.92 58,842.19 3,047.3K
08:47 58,842.19 58,842.19 58,828.18 58,828.18 39.8K
08:48 58,825.33 58,838.52 58,812.12 58,830.13 392.3K
08:49 58,830.87 58,845.21 58,829.41 58,836.37 308.1K
08:50 58,838.58 58,838.58 58,800.64 58,800.64 162.8K
08:51 58,802.21 58,806.61 58,779.43 58,781.24 136.1K
08:52 58,781.24 58,793.74 58,761.29 58,761.29 314.2K
08:53 58,755.61 58,755.61 58,728.54 58,732.23 388.4K
08:54 58,734.44 58,749.56 58,727.09 58,731.15 87.0K
08:55 58,723.84 58,723.84 58,647.14 58,659.24 289.3K
08:56 58,662.09 58,665.07 58,596.22 58,608.99 201.2K
08:57 58,613.29 58,621.55 58,608.83 58,615.88 24.9K
08:58 58,615.88 58,626.17 58,602.29 58,610.53 64.4K
08:59 58,613.77 58,646.24 58,606.93 58,644.70 66.8K
09:00 58,648.64 58,765.18 58,643.34 58,693.72 95.9K
09:01 58,700.58 58,728.82 58,696.27 58,718.77 869.5K
09:02 58,715.15 58,722.91 58,695.22 58,695.22 126.5K
09:03 58,694.64 58,729.62 58,694.64 58,713.74 256.8K
09:04 58,712.08 58,758.04 58,699.36 58,758.04 122.3K
09:05 58,755.10 58,755.10 58,716.24 58,734.82 331.7K
09:06 58,734.82 58,759.87 58,729.66 58,756.18 73.4K
09:07 58,726.48 58,756.45 58,722.85 58,730.44 183.6K
09:08 58,728.44 58,753.76 58,728.44 58,747.06 117.0K
09:09 58,743.96 58,778.64 58,743.96 58,772.92 114.2K
09:10 58,771.34 58,813.02 58,753.16 58,801.37 187.8K
09:11 58,793.68 58,796.42 58,765.04 58,794.07 25.9K
09:12 58,791.29 58,819.20 58,789.67 58,815.40 95.9K
09:13 58,807.81 58,816.72 58,788.29 58,814.41 310.6K
09:14 58,816.56 58,834.20 58,816.56 58,828.03 152.6K
09:15 58,830.86 58,855.58 58,828.75 58,846.62 172.8K
09:16 58,851.93 58,896.33 58,842.68 58,894.63 151.2K
09:17 58,886.04 58,908.32 58,875.83 58,891.28 413.2K
09:18 58,894.29 58,924.03 58,884.69 58,905.00 246.0K
09:19 58,906.02 58,906.02 58,879.34 58,879.34 121.1K
09:20 58,879.34 58,883.63 58,845.53 58,845.53 114.5K
09:21 58,846.13 58,846.79 58,828.10 58,838.07 48.4K
09:22 58,834.48 58,849.83 58,819.64 58,819.64 102.0K
09:23 58,821.97 58,912.31 58,821.97 58,912.31 312.6K
09:24 58,915.19 59,008.51 58,915.19 59,008.51 119.8K
09:25 59,009.53 59,040.71 59,007.64 59,027.54 104.2K
09:26 59,028.41 59,028.41 58,994.84 58,994.84 111.8K
09:27 58,994.84 59,007.83 58,970.53 59,001.87 568.3K
09:28 59,007.46 59,014.21 58,997.75 58,997.75 260.3K
09:29 58,997.92 59,027.06 58,997.74 59,019.21 121.8K
09:30 59,013.42 59,013.42 58,962.60 58,985.15 190.2K
09:31 58,963.19 58,966.74 58,955.58 58,962.77 240.8K
09:32 58,963.29 58,985.17 58,960.85 58,985.17 68.0K
09:33 58,982.49 58,984.20 58,971.01 58,971.01 122.1K
09:34 58,973.57 58,997.77 58,973.17 58,997.60 1,059.7K
09:35 58,996.70 59,007.17 58,981.27 58,981.27 115.4K
09:36 58,980.90 58,980.90 58,951.89 58,958.51 119.7K
09:37 58,957.67 58,977.13 58,957.45 58,975.89 105.8K
09:38 58,976.53 58,995.90 58,973.93 58,980.79 1,073.4K
09:39 58,981.23 58,998.49 58,980.24 58,998.49 84.5K
09:40 59,000.44 59,041.52 58,997.49 59,041.52 99.4K
09:41 59,039.44 59,048.52 59,032.95 59,041.08 83.1K
09:42 59,064.14 59,064.62 59,045.46 59,050.72 92.2K
09:43 59,055.34 59,111.89 59,055.34 59,111.89 1,379.4K
09:44 59,104.22 59,157.19 59,104.22 59,149.87 140.5K
09:45 59,150.43 59,150.77 59,129.92 59,138.46 83.9K
09:46 59,132.91 59,135.38 59,094.26 59,097.71 171.1K
09:47 59,092.91 59,092.91 59,059.08 59,059.08 85.2K
09:48 59,059.08 59,061.65 59,052.20 59,054.95 68.0K
09:49 59,054.95 59,054.95 59,006.89 59,006.89 187.7K
09:50 59,004.98 59,004.98 58,979.84 59,002.35 76.1K
09:51 59,013.02 59,023.30 59,003.31 59,003.31 188.5K
09:52 59,000.50 59,009.49 58,998.81 59,003.38 93.2K
09:53 59,010.14 59,013.46 58,980.95 58,992.01 123.8K
09:54 58,995.44 58,995.44 58,979.15 58,987.59 206.7K
09:55 58,981.29 58,995.41 58,971.77 58,993.56 189.3K
09:56 58,995.50 58,998.60 58,988.13 58,993.16 2,022.0K
09:57 58,993.16 59,002.15 58,990.50 58,993.96 1,073.5K
09:58 58,996.18 59,002.64 58,974.99 58,977.29 215.6K
09:59 58,977.58 58,990.04 58,977.58 58,982.22 206.3K
10:00 58,986.71 58,998.21 58,976.79 58,981.20 268.8K
10:01 58,981.12 58,992.90 58,963.97 58,976.33 38.1K
10:02 58,969.80 58,969.88 58,953.63 58,961.50 100.6K
10:03 58,960.04 58,990.33 58,960.04 58,990.33 296.0K
10:04 58,986.85 59,013.15 58,986.41 59,008.77 66.7K
10:05 59,008.81 59,022.69 59,008.81 59,022.54 206.3K
10:06 59,021.62 59,034.68 59,012.39 59,032.30 118.9K
10:07 59,030.88 59,030.88 59,003.36 59,029.74 187.8K
10:08 59,022.08 59,026.39 59,005.97 59,024.56 59.2K
10:09 59,025.47 59,025.85 59,008.30 59,016.98 137.2K
10:10 59,016.98 59,028.47 59,016.73 59,026.92 47.5K
10:11 59,025.03 59,035.26 59,020.53 59,035.26 33.5K
10:12 59,035.98 59,035.98 59,009.46 59,012.56 180.3K
10:13 59,012.39 59,018.58 59,009.49 59,010.13 66.1K
10:14 59,011.17 59,018.13 59,002.47 59,004.17 32.0K
10:15 58,998.09 59,032.29 58,993.36 59,032.29 91.3K
10:16 59,032.31 59,032.31 59,011.87 59,018.01 137.6K
10:17 59,018.01 59,026.78 59,008.84 59,008.84 3,035.7K
10:18 59,008.80 59,014.25 58,991.97 59,009.86 206.4K
10:19 59,009.73 59,035.54 59,009.52 59,035.54 54.5K
10:20 59,032.58 59,043.19 59,004.00 59,039.65 82.1K
10:21 59,035.95 59,046.32 59,028.42 59,046.32 105.9K
10:22 59,047.30 59,059.84 59,047.30 59,059.84 83.7K
10:23 59,059.28 59,071.53 59,058.12 59,066.98 4,036.7K
10:24 59,070.49 59,087.43 59,062.53 59,074.22 725.2K
10:25 59,074.22 59,075.55 59,057.85 59,072.26 501.7K
10:26 59,074.97 59,092.51 59,074.33 59,092.51 108.0K
10:27 59,098.41 59,113.11 59,096.76 59,101.01 84.6K
10:28 59,101.55 59,102.93 59,089.43 59,089.95 158.5K
10:29 59,090.54 59,109.11 59,086.19 59,109.11 76.5K
10:30 59,102.34 59,115.25 59,100.33 59,111.04 132.1K
10:31 59,111.04 59,121.59 59,106.11 59,117.28 93.7K
10:32 59,116.04 59,123.68 59,112.60 59,123.68 105.8K
10:33 59,124.31 59,158.02 59,121.46 59,158.02 357.9K
10:34 59,159.01 59,170.63 59,150.09 59,156.96 189.8K
10:35 59,157.93 59,157.93 59,133.53 59,145.60 305.0K
10:36 59,151.51 59,159.15 59,134.19 59,134.46 255.8K
10:37 59,142.78 59,144.39 59,131.82 59,140.59 1,035.5K
10:38 59,134.76 59,154.28 59,128.11 59,154.28 195.5K
10:39 59,152.50 59,153.52 59,143.50 59,152.62 191.3K
10:40 59,153.31 59,183.56 59,149.60 59,169.74 401.6K
10:41 59,166.70 59,166.70 59,152.57 59,153.76 691.1K
10:42 59,153.21 59,154.56 59,149.77 59,153.70 78.1K
10:43 59,154.59 59,154.66 59,138.85 59,154.66 424.0K
10:44 59,153.95 59,166.46 59,151.89 59,152.49 51.8K
10:45 59,158.84 59,164.58 59,149.76 59,160.08 88.6K
10:46 59,168.19 59,170.80 59,148.30 59,158.02 146.5K
10:47 59,163.40 59,169.61 59,153.46 59,158.01 109.8K
10:48 59,164.83 59,164.83 59,140.32 59,141.45 487.2K
10:49 59,141.32 59,145.03 59,132.66 59,132.66 81.4K
10:50 59,131.78 59,140.77 59,131.06 59,131.06 57.6K
10:51 59,131.06 59,138.68 59,114.36 59,114.36 84.6K
10:52 59,114.07 59,140.47 59,113.39 59,140.30 197.9K
10:53 59,140.30 59,140.82 59,122.38 59,122.38 90.2K
10:54 59,127.11 59,127.11 59,095.58 59,100.23 615.4K
10:55 59,099.52 59,103.94 59,095.58 59,097.31 466.1K
10:56 59,098.03 59,111.49 59,098.03 59,111.49 60.7K
10:57 59,113.23 59,122.66 59,104.26 59,117.57 100.2K
10:58 59,114.59 59,122.45 59,113.88 59,116.19 2,080.2K
10:59 59,110.29 59,110.29 59,098.72 59,100.50 1,271.4K
11:00 59,101.51 59,102.75 59,096.32 59,098.56 181.6K
11:01 59,099.05 59,099.05 59,073.51 59,073.64 589.3K
11:02 59,075.33 59,075.38 59,063.98 59,072.52 345.9K
11:03 59,072.78 59,078.99 59,070.97 59,074.68 2,464.9K
11:04 59,073.63 59,093.44 59,069.39 59,085.68 438.3K
11:05 59,085.46 59,093.86 59,083.44 59,087.84 463.4K
11:06 59,087.84 59,106.90 59,087.84 59,103.96 146.3K
11:07 59,106.23 59,113.80 59,105.38 59,113.80 662.6K
11:08 59,115.97 59,123.30 59,114.09 59,120.92 143.8K
11:09 59,120.65 59,127.76 59,111.12 59,119.68 615.2K
11:10 59,117.34 59,120.63 59,108.48 59,112.35 130.1K
11:11 59,110.34 59,112.08 59,099.00 59,111.42 280.9K
11:12 59,108.56 59,113.84 59,105.41 59,113.84 58.3K
11:13 59,110.46 59,111.91 59,101.28 59,105.10 236.4K
11:14 59,108.71 59,111.35 59,103.71 59,108.29 646.3K
11:15 59,108.36 59,114.89 59,106.75 59,114.33 1,866.9K
11:16 59,114.74 59,115.50 59,100.05 59,102.67 2,574.3K
11:17 59,100.94 59,103.87 59,096.70 59,099.22 251.6K
11:18 59,100.16 59,100.16 59,089.97 59,092.26 171.0K
11:19 59,091.75 59,095.15 59,089.68 59,094.73 45.9K
11:20 59,093.92 59,094.44 59,074.34 59,074.34 1,145.1K
11:21 59,069.05 59,077.78 59,066.11 59,066.11 236.7K
11:22 59,073.29 59,085.82 59,072.30 59,085.82 321.5K
11:23 59,085.78 59,085.78 59,074.60 59,081.51 46.6K
11:24 59,074.90 59,084.11 59,069.41 59,084.11 379.2K
11:25 59,089.02 59,093.63 59,083.17 59,083.98 167.1K
11:26 59,083.98 59,102.78 59,079.80 59,102.34 325.9K
11:27 59,101.57 59,102.53 59,096.72 59,096.72 484.4K
11:28 59,092.82 59,107.54 59,091.61 59,101.35 2,702.0K
11:29 59,101.09 59,102.09 59,094.13 59,102.09 89.0K
11:30 59,103.98 59,105.75 59,090.78 59,105.75 915.4K
11:31 59,094.18 59,126.25 59,094.18 59,126.25 1,728.1K
11:32 59,125.13 59,138.06 59,125.13 59,131.74 587.3K
11:33 59,131.95 59,154.86 59,131.58 59,153.72 164.5K
11:34 59,153.00 59,155.25 59,142.21 59,148.45 124.6K
11:35 59,148.86 59,151.28 59,130.29 59,143.69 61.8K
11:36 59,144.90 59,149.24 59,136.97 59,136.97 127.4K
11:37 59,138.78 59,144.33 59,136.96 59,141.60 1,571.9K
11:38 59,141.15 59,141.33 59,120.33 59,120.90 154.1K
11:39 59,124.43 59,124.46 59,114.84 59,115.55 251.2K
11:40 59,115.48 59,120.11 59,114.80 59,116.18 63.5K
11:41 59,119.53 59,136.23 59,118.72 59,135.80 566.3K
11:42 59,135.46 59,152.11 59,133.21 59,148.80 155.4K
11:43 59,146.61 59,158.46 59,144.83 59,158.46 849.5K
11:44 59,154.69 59,154.69 59,129.47 59,129.47 260.8K
11:45 59,124.73 59,129.79 59,116.76 59,116.76 137.7K
11:46 59,115.90 59,118.31 59,112.70 59,113.15 71.4K
11:47 59,113.23 59,116.13 59,110.08 59,112.68 120.9K
11:48 59,115.79 59,116.30 59,108.00 59,115.98 714.7K
11:49 59,114.61 59,114.81 59,104.20 59,112.93 100.0K
11:50 59,114.13 59,126.05 59,114.13 59,126.05 209.4K
11:51 59,125.44 59,136.23 59,122.52 59,136.23 141.1K
11:52 59,139.06 59,154.02 59,139.06 59,154.02 7,103.4K
11:53 59,160.72 59,168.12 59,154.31 59,162.64 622.5K
11:54 59,157.17 59,157.33 59,144.27 59,144.56 409.7K
11:55 59,147.24 59,157.63 59,147.24 59,156.18 71.5K
11:56 59,153.70 59,164.69 59,153.39 59,160.79 136.1K
11:57 59,164.93 59,181.27 59,161.57 59,168.35 279.2K
11:58 59,163.89 59,178.52 59,156.55 59,177.61 489.3K
11:59 59,177.95 59,181.09 59,170.08 59,175.67 1,349.7K
12:00 59,175.88 59,181.75 59,168.10 59,170.02 372.9K
12:01 59,167.95 59,167.95 59,156.34 59,161.03 2,058.9K
12:02 59,161.93 59,164.33 59,150.90 59,152.96 537.4K
12:03 59,150.17 59,157.52 59,141.89 59,151.35 376.0K
12:04 59,152.64 59,166.34 59,152.64 59,159.00 54.2K
12:05 59,158.30 59,188.30 59,158.30 59,188.30 349.4K
12:06 59,191.30 59,191.30 59,167.90 59,188.15 3,207.1K
12:07 59,186.78 59,186.78 59,181.64 59,182.53 364.4K
12:08 59,183.13 59,195.43 59,174.71 59,175.92 471.3K
12:09 59,175.20 59,177.79 59,172.03 59,177.72 84.1K
12:10 59,178.15 59,184.01 59,176.45 59,180.42 1,098.4K
12:11 59,176.55 59,182.23 59,171.43 59,171.58 171.7K
12:12 59,171.09 59,175.79 59,168.53 59,175.79 140.6K
12:13 59,175.61 59,175.61 59,158.99 59,158.99 105.4K
12:14 59,158.44 59,174.13 59,153.50 59,174.13 209.3K
12:15 59,174.30 59,174.30 59,148.15 59,151.28 1,231.5K
12:16 59,150.31 59,153.04 59,132.04 59,140.03 2,139.4K
12:17 59,153.13 59,155.29 59,148.37 59,149.38 696.8K
12:18 59,142.15 59,156.70 59,138.23 59,140.14 112.9K
12:19 59,139.40 59,153.85 59,137.39 59,153.85 472.8K
12:20 59,154.15 59,170.65 59,154.15 59,169.18 182.9K
12:21 59,168.48 59,172.04 59,161.66 59,163.08 107.1K
12:22 59,163.35 59,168.93 59,154.94 59,168.41 120.9K
12:23 59,150.29 59,177.65 59,150.29 59,171.39 374.5K
12:24 59,172.47 59,179.40 59,171.98 59,173.21 106.6K
12:25 59,172.91 59,172.91 59,147.99 59,156.45 4,046.7K
12:26 59,152.96 59,166.00 59,152.22 59,166.00 77.1K
12:27 59,162.46 59,178.88 59,162.46 59,178.88 200.1K
12:28 59,179.23 59,179.23 59,166.13 59,177.32 91.9K
12:29 59,175.03 59,175.91 59,167.94 59,173.40 121.8K
12:30 59,170.93 59,174.84 59,167.18 59,173.60 101.0K
12:31 59,167.15 59,172.23 59,157.80 59,170.94 269.8K
12:32 59,170.09 59,172.96 59,163.17 59,166.72 161.7K
12:33 59,168.64 59,168.85 59,158.94 59,164.22 78.6K
12:34 59,164.81 59,195.01 59,161.32 59,195.01 251.6K
12:35 59,193.26 59,195.57 59,179.03 59,181.63 160.6K
12:36 59,181.70 59,186.53 59,180.43 59,182.03 249.5K
12:37 59,183.26 59,183.26 59,171.80 59,173.83 700.4K
12:38 59,173.35 59,179.33 59,161.09 59,161.09 1,179.2K
12:39 59,161.93 59,162.79 59,158.99 59,159.65 483.3K
12:40 59,159.59 59,160.48 59,154.58 59,154.58 67.0K
12:41 59,152.71 59,156.88 59,150.31 59,156.88 379.9K
12:42 59,157.70 59,157.70 59,149.73 59,151.90 598.5K
12:43 59,152.44 59,153.39 59,140.28 59,144.01 292.0K
12:44 59,143.64 59,160.65 59,143.64 59,160.64 99.8K
12:45 59,162.19 59,200.26 59,161.23 59,196.61 224.9K
12:46 59,196.31 59,196.88 59,192.71 59,192.71 106.1K
12:47 59,191.48 59,191.77 59,175.64 59,180.42 47.4K
12:48 59,186.75 59,186.75 59,176.07 59,176.07 762.6K
12:49 59,175.78 59,180.63 59,172.49 59,173.35 87.2K
12:50 59,174.70 59,180.77 59,161.09 59,168.37 690.1K
12:51 59,167.53 59,171.15 59,161.89 59,170.80 68.5K
12:52 59,170.53 59,178.70 59,164.75 59,178.70 1,314.1K
12:53 59,177.96 59,178.49 59,171.62 59,178.08 119.2K
12:54 59,178.22 59,178.22 59,166.57 59,170.97 263.1K
12:55 59,168.88 59,170.23 59,159.97 59,162.02 77.0K
12:56 59,161.20 59,167.54 59,160.29 59,163.13 433.4K
12:57 59,161.86 59,162.85 59,146.59 59,148.83 602.5K
12:58 59,147.73 59,161.74 59,147.22 59,147.22 379.0K
12:59 59,150.46 59,157.10 59,149.34 59,153.94 1,096.9K
13:00 59,153.94 59,157.35 59,147.95 59,148.72 331.3K
13:01 59,146.98 59,146.98 59,135.08 59,136.38 76.3K
13:02 59,136.76 59,141.50 59,125.96 59,127.72 262.2K
13:03 59,131.98 59,136.30 59,123.35 59,123.35 431.2K
13:04 59,128.04 59,128.04 59,113.94 59,113.94 95.4K
13:05 59,113.09 59,114.53 59,109.95 59,113.20 317.3K
13:06 59,111.55 59,120.50 59,109.45 59,112.62 131.6K
13:07 59,112.62 59,115.91 59,108.94 59,114.90 139.8K
13:08 59,117.52 59,130.59 59,117.17 59,128.46 1,213.0K
13:09 59,129.91 59,129.91 59,104.06 59,104.85 766.2K
13:10 59,106.24 59,113.15 59,104.90 59,111.56 2,643.7K
13:11 59,111.59 59,129.65 59,104.38 59,129.65 67.9K
13:12 59,130.22 59,135.14 59,124.36 59,130.68 151.1K
13:13 59,132.76 59,138.48 59,130.80 59,131.53 94.6K
13:14 59,131.47 59,137.69 59,126.90 59,133.46 73.7K
13:15 59,133.09 59,145.23 59,133.09 59,145.23 82.2K
13:16 59,145.16 59,149.38 59,141.66 59,145.61 371.8K
13:17 59,145.66 59,149.61 59,140.33 59,140.33 64.0K
13:18 59,140.16 59,140.44 59,132.42 59,132.42 79.7K
13:19 59,132.28 59,138.32 59,126.04 59,129.82 590.2K
13:20 59,129.01 59,129.74 59,115.48 59,118.61 780.5K
13:21 59,119.66 59,120.80 59,114.39 59,114.39 151.6K
13:22 59,116.95 59,121.45 59,113.29 59,116.56 61.4K
13:23 59,115.84 59,123.71 59,111.14 59,123.71 110.7K
13:24 59,125.30 59,129.75 59,118.93 59,125.56 118.0K
13:25 59,125.10 59,143.41 59,124.67 59,138.51 313.2K
13:26 59,137.65 59,163.55 59,137.65 59,163.55 303.3K
13:27 59,164.45 59,175.89 59,164.45 59,174.47 232.5K
13:28 59,174.92 59,175.96 59,161.58 59,174.00 93.0K
13:29 59,179.56 59,179.56 59,129.00 59,165.89 270.9K
13:30 59,165.27 59,172.15 59,154.41 59,168.65 233.1K
13:31 59,169.05 59,170.51 59,162.90 59,166.88 2,159.3K
13:32 59,166.15 59,173.16 59,165.33 59,173.07 209.0K
13:33 59,172.81 59,184.49 59,164.22 59,178.72 319.7K
13:34 59,177.54 59,189.62 59,176.76 59,187.67 248.6K
13:35 59,188.45 59,194.85 59,186.61 59,194.85 443.5K
13:36 59,193.72 59,215.45 59,186.75 59,196.19 1,243.3K
13:37 59,195.60 59,198.27 59,162.79 59,197.90 682.0K
13:38 59,217.58 59,221.85 59,178.96 59,178.96 220.5K
13:39 59,179.06 59,207.35 59,175.83 59,207.35 212.3K
13:40 59,205.43 59,219.16 59,201.01 59,211.87 295.4K
13:41 59,209.65 59,245.80 59,209.65 59,233.20 482.6K
13:42 59,228.71 59,229.14 59,217.88 59,222.20 189.5K
13:43 59,218.15 59,229.89 59,206.20 59,209.33 1,452.6K
13:44 59,203.57 59,235.37 59,203.57 59,217.21 616.0K
13:45 59,216.77 59,228.94 59,214.60 59,214.85 607.9K
13:46 59,210.39 59,226.94 59,210.39 59,222.01 144.4K
13:47 59,215.90 59,236.64 59,207.82 59,228.94 368.8K
13:48 59,227.87 59,239.16 59,225.55 59,237.83 313.7K
13:49 59,233.87 59,235.42 59,223.01 59,228.25 211.0K
13:50 59,228.72 59,234.90 59,224.31 59,225.41 113.2K
13:51 59,222.24 59,237.17 59,220.14 59,224.75 195.8K
13:52 59,226.81 59,234.86 59,224.93 59,229.90 351.7K
13:53 59,227.67 59,232.81 59,225.80 59,230.76 121.7K
13:54 59,230.05 59,241.52 59,215.87 59,238.77 445.3K
13:55 59,257.54 59,257.54 59,228.75 59,235.00 383.3K
13:56 59,236.81 59,239.45 59,218.78 59,223.82 433.3K
13:57 59,221.96 59,236.33 59,217.27 59,233.25 292.6K
13:58 59,233.11 59,242.52 59,231.22 59,239.57 209.5K
13:59 59,233.67 59,247.63 59,232.18 59,245.16 1,791.5K
14:00 59,245.39 59,261.21 59,231.75 59,261.21 189.6K
14:01 59,265.18 59,290.47 59,264.24 59,288.09 405.1K
14:02 59,286.09 59,295.74 59,285.14 59,289.63 298.3K
14:03 59,284.79 59,317.28 59,282.74 59,317.28 245.6K
14:04 59,317.32 59,317.89 59,272.96 59,272.96 580.7K
14:05 59,272.60 59,299.71 59,272.44 59,290.56 321.6K
14:06 59,290.46 59,290.46 59,261.22 59,261.22 281.0K
14:07 59,262.93 59,301.68 59,258.68 59,271.04 519.0K
14:08 59,272.09 59,305.11 59,272.09 59,287.19 503.4K
14:09 59,288.37 59,299.49 59,272.65 59,274.61 396.0K
14:10 59,275.66 59,306.24 59,272.80 59,302.05 275.7K
14:11 59,301.26 59,310.16 59,298.93 59,300.16 536.1K
14:12 59,301.24 59,306.27 59,291.56 59,298.28 406.9K
14:13 59,298.02 59,312.68 59,293.45 59,308.97 1,958.8K
14:14 59,308.20 59,325.78 59,308.20 59,323.48 276.3K
14:15 59,328.34 59,357.82 59,323.31 59,357.07 423.0K
14:16 59,357.25 59,385.26 59,357.25 59,382.24 719.1K
14:17 59,388.29 59,388.29 59,372.78 59,376.09 474.8K
14:18 59,375.53 59,377.74 59,361.31 59,361.97 299.3K
14:19 59,362.14 59,391.79 59,359.47 59,375.13 1,822.1K
14:20 59,373.18 59,377.45 59,345.11 59,345.11 701.9K
14:21 59,348.49 59,348.94 59,329.76 59,348.94 284.1K
14:22 59,346.82 59,383.30 59,336.66 59,373.43 407.7K
14:23 59,373.70 59,387.50 59,369.20 59,380.68 218.0K
14:24 59,378.61 59,397.45 59,369.82 59,396.35 329.1K
14:25 59,383.97 59,383.97 59,354.59 59,354.59 1,215.4K
14:26 59,357.36 59,387.46 59,351.97 59,380.04 250.2K
14:27 59,381.39 59,381.39 59,354.31 59,374.65 308.9K
14:28 59,373.71 59,380.54 59,368.96 59,368.96 386.5K
14:29 59,370.98 59,370.98 59,347.80 59,347.80 193.9K
14:30 59,349.21 59,349.21 59,341.09 59,341.35 15,360.9K
14:31 59,339.97 59,347.83 59,331.36 59,331.36 379.0K
14:32 59,331.14 59,332.15 59,318.54 59,325.01 360.7K
14:33 59,322.47 59,323.00 59,292.11 59,293.56 536.1K
14:34 59,292.40 59,301.68 59,280.14 59,280.14 690.2K
14:35 59,283.42 59,288.08 59,279.24 59,287.51 633.0K
14:36 59,286.77 59,294.84 59,283.53 59,293.43 262.3K
14:37 59,287.17 59,288.88 59,274.72 59,274.72 268.6K
14:38 59,266.28 59,272.33 59,261.61 59,267.23 570.5K
14:39 59,266.28 59,271.84 59,251.39 59,262.58 245.1K
14:40 59,263.77 59,263.77 59,192.16 59,192.16 1,793.9K
14:41 59,193.59 59,223.09 59,193.50 59,214.63 1,795.2K
14:42 59,213.98 59,216.24 59,202.20 59,207.14 1,566.7K
14:43 59,210.94 59,239.22 59,210.94 59,239.22 1,439.6K
14:44 59,238.12 59,239.65 59,224.42 59,235.33 1,555.1K
14:45 59,237.90 59,237.90 59,228.61 59,237.20 1,379.2K
14:46 59,234.29 59,234.29 59,220.46 59,228.76 1,318.9K
14:47 59,230.66 59,237.59 59,229.83 59,236.39 2,368.7K
14:48 59,237.91 59,240.42 59,225.88 59,240.42 3,369.3K
14:49 59,241.51 59,241.51 59,218.20 59,230.77 1,633.3K
14:50 59,231.99 59,242.99 59,229.02 59,236.88 2,138.9K
14:51 59,237.46 59,265.76 59,234.74 59,265.76 3,056.1K
14:52 59,253.96 59,258.72 59,237.33 59,237.33 1,844.5K
14:53 59,232.66 59,234.80 59,221.43 59,230.14 2,266.2K
14:54 59,226.30 59,243.31 59,216.27 59,233.10 2,204.0K
14:55 59,232.77 59,255.16 59,226.53 59,249.95 1,700.2K
14:56 59,242.06 59,242.06 59,207.76 59,207.76 1,406.8K
14:57 59,207.44 59,216.31 59,188.32 59,188.32 1,798.8K
14:58 59,189.15 59,191.68 59,147.32 59,147.32 2,352.2K
14:59 59,151.15 59,200.40 59,130.71 59,192.05 1,787.5K
15:00 59,178.27 59,178.27 59,178.27 59,178.27 64,392.8K
15:01 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:02 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:03 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:04 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:05 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:06 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:07 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:08 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:09 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:10 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:11 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:12 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:13 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:14 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:15 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:16 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:17 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:18 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:19 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:20 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:21 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:22 59,178.27 59,178.27 59,178.27 59,178.27 0.0K
15:23 59,178.27 59,225.48 59,178.27 59,225.48 0.0K
15:24 59,225.48 59,225.48 59,225.48 59,225.48 0.0K
15:25 59,225.48 59,225.48 59,225.48 59,225.48 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