S

MXX
🏛️ メキシコ →
62,109.12
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 59,218.58 59,218.58 59,051.46 59,052.10 937.5K
08:31 59,034.14 59,038.68 59,006.14 59,006.14 39.6K
08:32 59,005.04 59,046.72 58,939.07 58,977.68 224.5K
08:33 58,976.74 58,987.77 58,921.08 58,921.08 64.6K
08:34 58,933.66 58,933.66 58,872.51 58,919.27 71.7K
08:35 58,921.97 58,989.36 58,921.97 58,954.08 266.9K
08:36 58,954.08 58,968.43 58,933.42 58,968.43 27.2K
08:37 58,968.81 58,983.92 58,955.82 58,961.71 21.4K
08:38 58,966.19 58,966.19 58,948.02 58,964.06 85.0K
08:39 58,965.34 58,971.94 58,947.91 58,971.94 230.8K
08:40 58,971.94 59,025.29 58,971.94 59,001.71 27.8K
08:41 59,006.72 59,025.70 59,000.68 59,025.70 19.4K
08:42 59,034.36 59,034.36 59,003.41 59,004.38 36.5K
08:43 59,003.39 59,014.38 58,968.00 58,983.17 23.4K
08:44 59,003.40 59,031.57 59,003.40 59,030.14 59.2K
08:45 59,033.28 59,039.09 59,007.25 59,034.18 92.8K
08:46 59,034.18 59,045.36 59,000.38 59,015.93 18.4K
08:47 59,006.87 59,066.11 59,002.10 59,044.30 33.6K
08:48 59,044.30 59,072.66 59,041.45 59,070.77 43.7K
08:49 59,071.56 59,076.21 59,018.95 59,075.74 130.3K
08:50 59,075.74 59,085.81 59,052.60 59,052.60 61.9K
08:51 59,018.65 59,101.07 59,017.66 59,076.45 26.8K
08:52 59,079.54 59,090.25 59,073.52 59,074.16 47.7K
08:53 59,070.20 59,091.00 59,050.02 59,052.74 57.2K
08:54 59,042.39 59,044.01 58,998.94 59,000.16 176.1K
08:55 58,994.37 58,994.37 58,955.75 58,963.46 18.3K
08:56 58,966.34 59,001.32 58,953.04 58,989.34 46.1K
08:57 58,987.36 59,006.66 58,984.63 59,006.66 277.3K
08:58 59,007.76 59,050.27 59,007.76 59,015.45 93.3K
08:59 59,006.05 59,009.76 58,985.86 58,999.80 459.9K
09:00 59,010.58 59,012.73 58,969.90 58,988.01 76.5K
09:01 58,968.53 58,993.44 58,968.53 58,988.48 33.6K
09:02 58,953.37 58,983.01 58,946.94 58,951.70 26.4K
09:03 58,943.37 58,979.35 58,940.13 58,979.35 109.2K
09:04 58,977.00 58,977.00 58,940.18 58,940.18 114.8K
09:05 58,941.62 58,949.31 58,921.90 58,927.05 58.2K
09:06 58,938.30 58,944.75 58,905.28 58,905.28 110.6K
09:07 58,906.30 58,918.48 58,891.47 58,900.83 100.9K
09:08 58,902.10 58,922.27 58,894.86 58,897.11 343.4K
09:09 58,906.72 58,915.87 58,897.67 58,907.54 17.3K
09:10 58,908.67 58,909.05 58,888.13 58,889.78 179.1K
09:11 58,893.02 58,893.02 58,875.14 58,880.72 33.6K
09:12 58,882.57 58,901.50 58,875.09 58,891.09 380.1K
09:13 58,891.09 58,899.22 58,881.18 58,893.59 89.6K
09:14 58,892.98 58,892.98 58,876.19 58,877.72 30.2K
09:15 58,875.39 58,878.20 58,863.96 58,866.80 104.4K
09:16 58,866.80 58,889.67 58,866.80 58,881.81 44.9K
09:17 58,881.63 58,882.10 58,865.73 58,865.73 266.5K
09:18 58,866.94 58,866.94 58,856.09 58,856.09 52.0K
09:19 58,855.38 58,862.63 58,842.73 58,848.73 147.9K
09:20 58,845.86 58,858.89 58,830.83 58,858.89 42.7K
09:21 58,860.80 58,864.68 58,839.51 58,846.63 61.3K
09:22 58,848.11 58,870.59 58,846.04 58,866.25 56.6K
09:23 58,866.37 58,870.61 58,864.10 58,867.53 268.1K
09:24 58,867.16 58,871.19 58,853.34 58,853.34 27.1K
09:25 58,854.30 58,856.65 58,837.96 58,837.96 63.4K
09:26 58,844.10 58,862.56 58,840.73 58,862.56 37.4K
09:27 58,859.71 58,867.17 58,834.31 58,836.81 196.3K
09:28 58,843.41 58,843.41 58,837.21 58,837.28 36.9K
09:29 58,837.25 58,847.63 58,837.21 58,840.14 84.4K
09:30 58,841.98 58,882.32 58,841.98 58,879.02 53.7K
09:31 58,878.94 58,878.94 58,867.42 58,871.15 51.5K
09:32 58,871.95 58,875.02 58,857.40 58,873.25 204.2K
09:33 58,868.86 58,879.02 58,864.38 58,879.02 32.3K
09:34 58,882.60 58,909.99 58,877.53 58,903.46 74.1K
09:35 58,902.63 58,930.83 58,902.63 58,930.83 80.6K
09:36 58,934.75 58,955.16 58,934.75 58,955.16 78.0K
09:37 58,955.25 58,957.83 58,936.92 58,950.26 30.5K
09:38 58,949.74 58,958.78 58,923.82 58,932.26 169.3K
09:39 58,929.41 58,949.54 58,927.24 58,949.54 27.3K
09:40 58,949.54 58,959.77 58,938.98 58,956.31 122.1K
09:41 58,953.46 58,969.96 58,950.13 58,969.96 279.5K
09:42 58,976.06 58,981.21 58,963.86 58,964.18 472.9K
09:43 58,967.79 58,986.28 58,967.79 58,972.18 200.8K
09:44 58,971.71 58,974.44 58,962.00 58,962.18 68.0K
09:45 58,976.21 58,977.68 58,955.55 58,967.82 125.9K
09:46 58,968.17 58,970.33 58,962.34 58,969.38 124.0K
09:47 58,964.13 58,965.02 58,946.92 58,957.35 88.3K
09:48 58,949.76 58,958.77 58,936.59 58,937.73 102.4K
09:49 58,927.18 58,935.75 58,911.84 58,914.88 45.0K
09:50 58,914.67 58,934.05 58,914.67 58,915.98 75.8K
09:51 58,915.19 58,921.01 58,911.63 58,920.89 37.0K
09:52 58,918.06 58,920.63 58,909.13 58,917.28 63.2K
09:53 58,916.87 58,928.74 58,911.58 58,924.27 340.2K
09:54 58,927.04 58,953.64 58,927.04 58,950.63 660.5K
09:55 58,950.63 58,951.29 58,917.55 58,924.87 87.1K
09:56 58,921.77 58,944.48 58,919.92 58,935.02 98.0K
09:57 58,934.16 58,936.80 58,924.09 58,924.09 39.8K
09:58 58,927.79 58,936.24 58,922.44 58,927.51 43.7K
09:59 58,931.21 58,936.71 58,926.49 58,936.71 50.8K
10:00 58,930.33 58,936.51 58,928.16 58,929.38 38.8K
10:01 58,929.56 58,934.37 58,926.54 58,930.74 67.7K
10:02 58,930.02 58,930.02 58,917.27 58,917.27 50.4K
10:03 58,918.99 58,918.99 58,888.84 58,889.09 100.0K
10:04 58,889.20 58,905.27 58,881.72 58,905.27 99.0K
10:05 58,903.93 58,904.06 58,880.39 58,883.26 63.0K
10:06 58,883.87 58,893.72 58,853.43 58,860.89 69.5K
10:07 58,862.73 58,866.85 58,848.02 58,851.64 73.6K
10:08 58,851.54 58,898.53 58,851.54 58,892.70 108.2K
10:09 58,895.06 58,915.94 58,880.90 58,915.94 81.4K
10:10 58,910.21 58,917.45 58,905.62 58,913.97 57.3K
10:11 58,912.01 58,924.21 58,905.07 58,905.18 82.7K
10:12 58,905.18 58,920.68 58,904.63 58,920.68 71.7K
10:13 58,921.06 58,929.40 58,920.51 58,923.20 112.3K
10:14 58,925.36 58,937.59 58,912.82 58,913.33 293.7K
10:15 58,913.66 58,943.08 58,909.30 58,930.15 980.9K
10:16 58,936.15 58,936.39 58,917.49 58,923.07 53.0K
10:17 58,925.68 58,926.86 58,909.83 58,910.38 93.3K
10:18 58,910.20 58,910.20 58,895.22 58,898.44 113.6K
10:19 58,898.72 58,911.55 58,898.72 58,910.17 196.4K
10:20 58,910.55 58,940.29 58,903.06 58,903.06 143.5K
10:21 58,903.02 58,903.48 58,895.36 58,897.48 44.2K
10:22 58,895.64 58,896.02 58,850.42 58,858.90 89.2K
10:23 58,860.93 58,863.96 58,842.72 58,852.28 70.8K
10:24 58,848.51 58,855.67 58,846.99 58,855.26 57.1K
10:25 58,859.02 58,866.55 58,850.35 58,850.35 140.6K
10:26 58,854.13 58,855.06 58,839.86 58,847.75 150.7K
10:27 58,849.72 58,851.47 58,841.74 58,847.28 52.1K
10:28 58,844.10 58,845.03 58,827.21 58,828.27 197.3K
10:29 58,829.00 58,829.00 58,820.14 58,822.40 106.3K
10:30 58,820.23 58,825.18 58,784.51 58,784.51 139.3K
10:31 58,785.17 58,790.28 58,779.75 58,785.96 108.5K
10:32 58,789.73 58,804.57 58,787.80 58,804.57 52.0K
10:33 58,801.23 58,833.42 58,797.58 58,828.48 135.9K
10:34 58,823.05 58,833.87 58,821.55 58,833.40 57.7K
10:35 58,837.89 58,840.80 58,827.97 58,830.33 62.0K
10:36 58,825.02 58,840.51 58,825.02 58,840.51 59.2K
10:37 58,828.04 58,833.18 58,820.36 58,832.09 70.0K
10:38 58,832.09 58,842.47 58,823.98 58,835.60 146.7K
10:39 58,833.37 58,841.54 58,823.89 58,823.89 79.6K
10:40 58,822.14 58,829.77 58,811.42 58,829.77 59.4K
10:41 58,831.55 58,851.25 58,827.87 58,851.25 293.8K
10:42 58,844.77 58,847.69 58,833.78 58,835.35 108.3K
10:43 58,836.28 58,844.69 58,835.93 58,837.23 48.4K
10:44 58,842.19 58,864.83 58,840.09 58,864.83 401.2K
10:45 58,866.19 58,874.44 58,863.57 58,866.81 74.7K
10:46 58,866.81 58,867.80 58,847.91 58,855.07 94.0K
10:47 58,857.05 58,865.92 58,850.27 58,863.19 65.5K
10:48 58,857.80 58,862.44 58,852.56 58,860.89 377.1K
10:49 58,864.15 58,876.02 58,855.04 58,876.02 159.2K
10:50 58,872.78 58,876.22 58,849.27 58,861.86 98.4K
10:51 58,864.06 58,865.82 58,835.39 58,840.24 104.7K
10:52 58,837.84 58,837.84 58,821.71 58,825.17 124.7K
10:53 58,824.46 58,824.46 58,808.66 58,811.34 132.2K
10:54 58,813.98 58,832.22 58,813.00 58,819.70 61.7K
10:55 58,816.88 58,822.73 58,810.93 58,814.66 52.9K
10:56 58,814.75 58,834.74 58,814.75 58,828.21 54.7K
10:57 58,833.12 58,833.16 58,814.26 58,820.90 287.2K
10:58 58,821.11 58,826.40 58,815.92 58,817.11 66.7K
10:59 58,816.46 58,821.57 58,807.43 58,808.06 126.5K
11:00 58,807.64 58,808.37 58,801.76 58,802.30 69.0K
11:01 58,801.85 58,804.82 58,766.76 58,766.76 513.0K
11:02 58,766.84 58,783.25 58,766.82 58,781.90 96.4K
11:03 58,779.65 58,779.65 58,769.79 58,770.31 118.4K
11:04 58,770.70 58,772.82 58,760.67 58,764.43 26.1K
11:05 58,764.43 58,775.70 58,759.59 58,775.56 542.4K
11:06 58,772.28 58,776.60 58,757.67 58,762.09 70.5K
11:07 58,762.07 58,762.07 58,738.35 58,740.78 137.7K
11:08 58,737.60 58,752.04 58,730.52 58,751.97 87.6K
11:09 58,740.46 58,755.30 58,740.32 58,749.84 171.3K
11:10 58,765.56 58,772.97 58,752.93 58,754.25 85.8K
11:11 58,751.21 58,756.49 58,747.04 58,755.02 103.7K
11:12 58,742.24 58,747.29 58,740.37 58,740.37 372.4K
11:13 58,740.92 58,740.92 58,729.68 58,735.83 69.3K
11:14 58,735.49 58,739.87 58,727.81 58,737.95 67.9K
11:15 58,736.47 58,741.72 58,729.68 58,729.68 59.5K
11:16 58,728.38 58,745.01 58,725.40 58,745.01 78.5K
11:17 58,744.33 58,761.16 58,744.33 58,761.16 148.3K
11:18 58,761.45 58,762.28 58,726.30 58,727.08 150.6K
11:19 58,728.17 58,736.89 58,724.01 58,726.04 113.3K
11:20 58,725.22 58,734.01 58,716.45 58,720.78 206.7K
11:21 58,721.21 58,729.58 58,718.44 58,722.63 92.2K
11:22 58,725.64 58,726.87 58,697.59 58,711.61 149.9K
11:23 58,710.67 58,720.93 58,702.61 58,718.61 779.8K
11:24 58,721.67 58,727.58 58,714.09 58,719.55 83.9K
11:25 58,719.94 58,719.94 58,705.58 58,708.56 238.6K
11:26 58,710.55 58,714.13 58,701.39 58,702.25 142.5K
11:27 58,701.59 58,737.56 58,701.04 58,737.56 182.4K
11:28 58,737.34 58,755.58 58,737.34 58,754.48 124.3K
11:29 58,752.86 58,769.19 58,752.86 58,764.91 118.5K
11:30 58,765.37 58,795.35 58,759.87 58,795.35 129.5K
11:31 58,793.69 58,818.87 58,793.69 58,800.48 155.5K
11:32 58,806.15 58,832.32 58,801.41 58,828.38 251.0K
11:33 58,823.66 58,837.83 58,821.90 58,831.15 163.2K
11:34 58,829.29 58,845.90 58,829.29 58,837.23 160.8K
11:35 58,823.87 58,837.98 58,818.90 58,837.98 138.2K
11:36 58,837.71 58,851.80 58,837.71 58,845.89 254.7K
11:37 58,839.67 58,856.71 58,834.38 58,837.05 130.1K
11:38 58,841.90 58,843.26 58,806.63 58,811.49 146.0K
11:39 58,810.97 58,816.05 58,794.21 58,798.92 120.7K
11:40 58,805.78 58,810.42 58,793.66 58,807.75 98.3K
11:41 58,804.56 58,805.87 58,793.79 58,793.79 145.9K
11:42 58,797.37 58,797.99 58,785.27 58,796.19 124.7K
11:43 58,798.24 58,818.39 58,791.16 58,816.06 149.7K
11:44 58,817.20 58,833.89 58,814.20 58,824.38 162.8K
11:45 58,822.43 58,867.09 58,822.43 58,867.09 779.1K
11:46 58,867.24 58,871.08 58,854.12 58,855.38 150.2K
11:47 58,855.57 58,855.57 58,802.54 58,802.54 244.6K
11:48 58,799.63 58,801.98 58,786.10 58,790.76 152.5K
11:49 58,794.58 58,806.36 58,773.74 58,790.58 152.1K
11:50 58,794.07 58,794.07 58,768.10 58,775.29 91.1K
11:51 58,772.47 58,786.72 58,771.67 58,782.39 105.1K
11:52 58,803.63 58,820.03 58,787.78 58,793.63 639.8K
11:53 58,786.90 58,807.92 58,783.91 58,807.12 137.8K
11:54 58,804.12 58,836.46 58,804.12 58,830.79 147.3K
11:55 58,832.80 58,850.35 58,830.64 58,849.42 106.3K
11:56 58,846.54 58,856.61 58,840.03 58,853.92 119.0K
11:57 58,852.96 58,862.40 58,838.59 58,838.59 152.5K
11:58 58,835.48 58,856.09 58,830.53 58,849.06 110.3K
11:59 58,850.20 58,860.20 58,817.78 58,838.32 102.5K
12:00 58,842.84 58,842.84 58,813.11 58,813.75 214.3K
12:01 58,809.30 58,810.89 58,801.99 58,807.65 118.9K
12:02 58,805.79 58,810.73 58,797.69 58,807.30 92.3K
12:03 58,798.49 58,819.28 58,779.34 58,785.39 196.4K
12:04 58,793.20 58,793.20 58,774.02 58,775.91 200.1K
12:05 58,770.65 58,793.19 58,770.65 58,791.86 135.6K
12:06 58,792.82 58,804.84 58,780.11 58,798.76 131.7K
12:07 58,795.40 58,811.55 58,788.85 58,788.85 143.0K
12:08 58,791.23 58,805.32 58,785.74 58,796.48 113.2K
12:09 58,796.29 58,810.09 58,796.29 58,808.19 164.1K
12:10 58,800.41 58,801.85 58,771.63 58,779.70 209.6K
12:11 58,785.60 58,793.82 58,776.14 58,790.57 217.3K
12:12 58,790.13 58,790.13 58,767.66 58,771.11 196.9K
12:13 58,771.16 58,782.84 58,770.60 58,772.33 100.1K
12:14 58,771.61 58,779.12 58,771.61 58,778.27 106.2K
12:15 58,774.36 58,775.24 58,748.55 58,749.92 241.8K
12:16 58,750.24 58,750.24 58,729.47 58,734.72 148.2K
12:17 58,733.60 58,735.47 58,704.24 58,719.91 112.6K
12:18 58,714.97 58,765.50 58,713.85 58,761.37 129.5K
12:19 58,761.15 58,767.36 58,735.92 58,735.92 111.0K
12:20 58,739.48 58,757.18 58,739.48 58,757.18 121.1K
12:21 58,758.76 58,762.52 58,745.11 58,757.54 173.6K
12:22 58,756.80 58,760.81 58,745.41 58,749.30 121.0K
12:23 58,749.96 58,754.98 58,744.28 58,744.55 214.1K
12:24 58,744.34 58,749.76 58,732.88 58,733.62 665.6K
12:25 58,739.70 58,741.02 58,725.72 58,729.83 1,126.4K
12:26 58,728.92 58,749.70 58,728.92 58,749.31 149.7K
12:27 58,749.81 58,758.61 58,748.96 58,755.78 74.6K
12:28 58,753.56 58,763.41 58,748.48 58,759.62 124.5K
12:29 58,759.24 58,767.46 58,757.25 58,759.73 118.2K
12:30 58,760.11 58,774.91 58,752.51 58,772.63 126.4K
12:31 58,769.08 58,780.40 58,764.01 58,780.40 1,168.5K
12:32 58,779.50 58,779.50 58,737.05 58,739.78 157.1K
12:33 58,741.31 58,745.62 58,728.29 58,739.87 275.8K
12:34 58,740.26 58,740.26 58,722.10 58,727.57 759.4K
12:35 58,729.79 58,741.74 58,728.61 58,736.27 124.5K
12:36 58,745.25 58,750.56 58,724.32 58,737.66 144.3K
12:37 58,734.02 58,735.48 58,716.83 58,731.65 112.6K
12:38 58,728.12 58,731.45 58,715.60 58,730.13 175.7K
12:39 58,740.10 58,740.10 58,727.00 58,734.80 100.5K
12:40 58,731.67 58,749.75 58,726.03 58,730.40 131.4K
12:41 58,738.16 58,747.48 58,732.29 58,745.43 119.8K
12:42 58,735.77 58,763.34 58,735.77 58,751.69 155.4K
12:43 58,752.72 58,752.72 58,735.56 58,739.62 165.0K
12:44 58,738.61 58,767.05 58,735.72 58,765.14 131.2K
12:45 58,762.98 58,773.88 58,755.04 58,769.47 120.1K
12:46 58,768.63 58,768.63 58,731.07 58,744.61 147.6K
12:47 58,764.56 58,766.37 58,748.13 58,755.79 154.8K
12:48 58,755.56 58,770.01 58,754.37 58,762.09 153.3K
12:49 58,759.61 58,765.69 58,737.60 58,753.77 716.9K
12:50 58,750.87 58,762.52 58,734.54 58,760.51 132.5K
12:51 58,757.45 58,776.96 58,757.45 58,771.48 151.3K
12:52 58,785.50 58,813.74 58,777.82 58,813.74 141.7K
12:53 58,811.99 58,844.24 58,811.99 58,843.57 931.9K
12:54 58,843.32 58,843.32 58,821.24 58,822.35 139.7K
12:55 58,828.50 58,830.03 58,809.76 58,830.03 173.0K
12:56 58,828.50 58,859.68 58,824.52 58,832.82 143.1K
12:57 58,817.94 58,824.91 58,806.30 58,816.89 197.9K
12:58 58,803.50 58,806.89 58,796.43 58,802.52 152.7K
12:59 58,798.12 58,812.23 58,791.44 58,812.23 170.0K
13:00 58,804.43 58,835.96 58,801.85 58,835.96 167.3K
13:01 58,830.51 58,831.32 58,803.87 58,804.58 224.7K
13:02 58,798.84 58,803.05 58,772.88 58,773.36 202.8K
13:03 58,769.78 58,782.91 58,764.96 58,774.96 154.4K
13:04 58,778.00 58,779.69 58,756.41 58,758.88 243.6K
13:05 58,763.54 58,779.70 58,759.59 58,779.70 128.4K
13:06 58,775.08 58,819.00 58,774.80 58,811.00 111.8K
13:07 58,814.37 58,814.46 58,803.56 58,810.70 126.9K
13:08 58,808.78 58,823.84 58,807.79 58,822.59 165.6K
13:09 58,819.03 58,830.77 58,808.97 58,809.21 149.4K
13:10 58,815.32 58,816.01 58,801.17 58,801.95 153.6K
13:11 58,801.82 58,823.65 58,796.50 58,823.65 133.5K
13:12 58,822.64 58,832.96 58,822.64 58,829.62 150.9K
13:13 58,828.39 58,828.39 58,796.05 58,811.00 240.4K
13:14 58,806.09 58,835.06 58,806.09 58,819.25 186.1K
13:15 58,819.55 58,820.29 58,800.65 58,800.65 203.1K
13:16 58,799.27 58,811.36 58,798.58 58,810.37 182.9K
13:17 58,812.11 58,840.58 58,790.51 58,801.53 526.9K
13:18 58,800.16 58,809.16 58,793.29 58,809.16 172.3K
13:19 58,807.39 58,849.80 58,805.77 58,845.62 195.5K
13:20 58,843.95 58,855.61 58,823.16 58,823.16 190.3K
13:21 58,818.90 58,825.45 58,803.21 58,803.21 213.6K
13:22 58,809.93 58,819.52 58,799.65 58,819.52 146.8K
13:23 58,822.47 58,834.86 58,819.51 58,834.86 109.2K
13:24 58,835.36 58,835.36 58,749.97 58,749.97 462.0K
13:25 58,747.98 58,764.29 58,745.08 58,750.92 170.7K
13:26 58,744.61 58,777.25 58,739.99 58,770.66 143.6K
13:27 58,765.70 58,815.22 58,765.70 58,815.22 337.4K
13:28 58,822.86 58,841.74 58,821.80 58,838.21 155.0K
13:29 58,839.59 58,846.90 58,829.36 58,846.90 133.7K
13:30 58,853.91 58,853.91 58,833.97 58,838.06 260.9K
13:31 58,836.30 58,843.19 58,813.56 58,818.30 165.4K
13:32 58,812.46 58,818.02 58,788.82 58,798.73 266.0K
13:33 58,784.45 58,793.57 58,781.39 58,791.68 252.3K
13:34 58,783.32 58,798.66 58,783.32 58,789.98 125.6K
13:35 58,788.77 58,837.31 58,788.77 58,831.68 150.7K
13:36 58,831.87 58,840.48 58,823.45 58,830.86 143.1K
13:37 58,827.35 58,838.72 58,819.29 58,837.83 177.1K
13:38 58,846.91 58,870.39 58,846.91 58,870.12 255.9K
13:39 58,868.36 58,869.05 58,845.56 58,852.71 202.2K
13:40 58,853.20 58,871.19 58,853.19 58,858.29 141.4K
13:41 58,857.76 58,857.76 58,814.67 58,817.18 263.5K
13:42 58,814.20 58,822.56 58,805.20 58,810.36 202.6K
13:43 58,791.96 58,804.04 58,788.61 58,795.79 146.6K
13:44 58,795.96 58,821.53 58,795.21 58,813.85 157.5K
13:45 58,815.88 58,815.88 58,802.56 58,803.54 132.9K
13:46 58,798.47 58,815.43 58,793.83 58,814.85 122.2K
13:47 58,817.41 58,819.81 58,808.64 58,808.64 152.5K
13:48 58,813.01 58,822.90 58,806.58 58,808.48 149.3K
13:49 58,809.87 58,828.96 58,809.87 58,825.15 224.9K
13:50 58,825.77 58,830.87 58,816.17 58,816.17 137.7K
13:51 58,814.29 58,822.38 58,807.55 58,808.86 220.1K
13:52 58,803.74 58,827.94 58,792.50 58,819.88 260.2K
13:53 58,819.34 58,829.17 58,818.96 58,826.84 145.6K
13:54 58,829.74 58,830.26 58,803.24 58,803.24 226.2K
13:55 58,808.19 58,808.19 58,787.29 58,795.78 217.0K
13:56 58,794.97 58,796.87 58,775.98 58,781.27 202.0K
13:57 58,788.57 58,802.41 58,780.84 58,793.05 264.3K
13:58 58,787.82 58,796.02 58,785.21 58,790.68 202.1K
13:59 58,789.47 58,789.47 58,765.24 58,781.79 243.4K
14:00 58,781.50 58,802.60 58,779.56 58,799.42 191.2K
14:01 58,796.11 58,813.50 58,784.88 58,809.24 200.0K
14:02 58,807.88 58,809.75 58,781.04 58,788.48 178.2K
14:03 58,788.86 58,799.56 58,775.19 58,775.19 211.8K
14:04 58,782.53 58,782.72 58,770.22 58,782.41 193.6K
14:05 58,782.71 58,831.93 58,780.33 58,815.00 217.4K
14:06 58,810.13 58,816.53 58,785.74 58,788.46 187.7K
14:07 58,785.36 58,809.55 58,785.36 58,808.39 400.5K
14:08 58,811.30 58,818.58 58,791.07 58,792.06 217.3K
14:09 58,793.66 58,797.02 58,782.81 58,791.23 186.5K
14:10 58,790.18 58,801.38 58,788.22 58,794.37 211.0K
14:11 58,795.42 58,799.35 58,780.31 58,796.16 167.5K
14:12 58,792.79 58,798.62 58,774.49 58,785.27 182.1K
14:13 58,790.97 58,801.31 58,783.36 58,801.31 161.7K
14:14 58,802.05 58,817.48 58,793.87 58,817.48 181.5K
14:15 58,801.49 58,820.61 58,794.48 58,806.77 162.5K
14:16 58,808.09 58,810.66 58,771.94 58,773.91 242.5K
14:17 58,770.71 58,792.57 58,769.96 58,769.96 172.6K
14:18 58,768.15 58,772.31 58,753.81 58,766.92 206.2K
14:19 58,767.76 58,767.76 58,728.25 58,728.25 248.8K
14:20 58,720.17 58,728.44 58,704.28 58,704.28 298.6K
14:21 58,699.89 58,704.21 58,683.66 58,698.70 162.6K
14:22 58,698.64 58,712.39 58,696.74 58,712.21 149.5K
14:23 58,716.96 58,722.85 58,706.56 58,711.98 158.0K
14:24 58,782.39 58,782.39 58,755.02 58,755.67 311.8K
14:25 58,752.50 58,802.60 58,752.50 58,802.60 157.1K
14:26 58,804.93 58,807.42 58,787.98 58,798.03 189.3K
14:27 58,800.02 58,811.23 58,794.85 58,794.85 154.8K
14:28 58,793.55 58,804.96 58,789.46 58,804.96 611.3K
14:29 58,806.74 58,826.07 58,789.33 58,826.07 367.1K
14:30 58,823.28 58,848.50 58,823.28 58,823.43 236.5K
14:31 58,819.99 58,824.45 58,810.50 58,821.81 199.6K
14:32 58,825.97 58,825.97 58,780.71 58,782.05 278.2K
14:33 58,779.38 58,779.38 58,745.81 58,751.79 265.2K
14:34 58,752.77 58,753.93 58,734.18 58,753.93 233.5K
14:35 58,753.96 58,753.96 58,723.58 58,729.54 376.0K
14:36 58,737.51 58,767.50 58,737.50 58,767.50 201.0K
14:37 58,784.03 58,784.03 58,754.46 58,754.46 295.3K
14:38 58,752.07 58,752.51 58,725.34 58,742.35 327.9K
14:39 58,739.09 58,739.09 58,717.71 58,722.39 442.7K
14:40 58,720.91 58,763.66 58,720.91 58,741.54 1,426.9K
14:41 58,743.04 58,749.71 58,719.85 58,721.76 1,673.6K
14:42 58,724.30 58,724.30 58,703.26 58,718.59 1,091.4K
14:43 58,716.26 58,721.67 58,708.58 58,718.69 1,363.5K
14:44 58,720.37 58,725.55 58,707.21 58,707.21 1,386.9K
14:45 58,708.45 58,719.36 58,704.71 58,717.21 1,232.1K
14:46 58,724.17 58,730.77 58,711.50 58,720.48 1,915.4K
14:47 58,721.48 58,721.48 58,679.04 58,692.44 1,303.3K
14:48 58,680.48 58,684.34 58,672.92 58,678.91 1,162.5K
14:49 58,680.25 58,684.46 58,671.57 58,671.57 1,343.6K
14:50 58,673.26 58,711.27 58,673.26 58,700.86 1,333.2K
14:51 58,700.16 58,706.55 58,692.42 58,700.76 2,003.5K
14:52 58,686.85 58,702.13 58,686.85 58,699.20 1,470.0K
14:53 58,699.18 58,710.98 58,695.95 58,706.93 1,238.7K
14:54 58,707.61 58,710.21 58,704.30 58,709.77 1,346.2K
14:55 58,699.65 58,706.83 58,694.56 58,696.20 1,321.7K
14:56 58,700.61 58,702.64 58,682.02 58,693.67 1,658.8K
14:57 58,694.12 58,704.65 58,691.13 58,699.92 1,633.0K
14:58 58,710.15 58,719.08 58,692.49 58,718.61 1,897.3K
14:59 58,709.11 58,729.40 58,691.42 58,708.90 1,833.1K
15:00 58,694.66 58,694.66 58,694.66 58,694.66 81,043.0K
15:01 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:02 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:03 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:04 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:05 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:06 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:07 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:08 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:09 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:10 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:11 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:12 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:13 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:14 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:15 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:16 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:17 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:18 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:19 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:20 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:21 58,694.66 58,694.66 58,694.66 58,694.66 0.0K
15:22 58,694.66 58,708.86 58,694.66 58,708.86 0.0K
15:23 58,708.86 58,708.86 58,708.86 58,708.86 0.0K
15:24 58,708.86 58,708.86 58,708.86 58,708.86 0.0K
15:25 58,708.86 58,708.86 58,708.86 58,708.86 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