S

MXX
🏛️ メキシコ →
62,906.49
最終更新: 2025-09-30
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 58,670.29 58,748.29 58,620.08 58,743.04 593.7K
08:31 58,743.04 58,775.30 58,740.05 58,745.60 17.9K
08:32 58,745.60 58,759.96 58,697.26 58,697.26 6.6K
08:33 58,697.26 58,697.26 58,693.18 58,693.18 10.1K
08:34 58,693.00 58,693.00 58,631.18 58,672.14 531.3K
08:35 58,667.48 58,667.48 58,399.10 58,477.67 81.1K
08:36 58,480.52 58,535.40 58,406.48 58,534.99 41.3K
08:37 58,534.99 58,534.99 58,519.72 58,521.75 9.5K
08:38 58,521.75 58,603.46 58,516.08 58,544.92 96.2K
08:39 58,536.93 58,536.93 58,496.82 58,527.49 5.3K
08:40 58,529.09 58,555.67 58,463.61 58,483.73 249.6K
08:41 58,500.81 58,537.22 58,489.47 58,537.22 17.1K
08:42 58,536.87 58,552.96 58,529.88 58,530.36 38.6K
08:43 58,530.36 58,536.72 58,454.59 58,484.45 99.0K
08:44 58,484.45 58,505.95 58,484.45 58,494.63 11.5K
08:45 58,494.63 58,521.39 58,491.45 58,497.37 2.5K
08:46 58,497.37 58,503.57 58,464.10 58,464.10 4.5K
08:47 58,454.41 58,480.97 58,454.41 58,475.27 2.5K
08:48 58,475.27 58,489.22 58,475.27 58,479.64 5.9K
08:49 58,479.64 58,492.94 58,479.64 58,492.39 4.9K
08:50 58,490.92 58,501.96 58,483.19 58,483.19 3.0K
08:51 58,480.34 58,489.32 58,474.90 58,489.32 13.3K
08:52 58,489.32 58,577.47 58,489.32 58,575.08 2.0K
08:53 58,574.43 58,586.12 58,486.28 58,486.28 4.7K
08:54 58,478.73 58,593.08 58,478.73 58,585.81 3.3K
08:55 58,585.81 58,599.03 58,584.55 58,599.03 1.8K
08:56 58,602.89 58,621.62 58,602.89 58,612.54 9.4K
08:57 58,612.15 58,612.22 58,556.54 58,556.54 1.3K
08:58 58,556.54 58,587.34 58,546.52 58,586.60 5.8K
08:59 58,586.60 58,600.93 58,540.93 58,600.93 1.6K
09:00 58,600.93 58,600.94 58,540.78 58,540.78 3.2K
09:01 58,625.09 58,658.08 58,625.09 58,641.85 26.7K
09:02 58,641.85 58,645.62 58,616.58 58,632.42 4.5K
09:03 58,632.42 58,634.97 58,543.05 58,544.94 55.2K
09:04 58,544.94 58,632.63 58,540.65 58,614.27 22.4K
09:05 58,614.27 58,621.75 58,609.12 58,609.12 6.3K
09:06 58,609.12 58,609.12 58,557.95 58,557.95 6.6K
09:07 58,507.96 58,597.51 58,507.96 58,581.43 21.3K
09:08 58,581.43 58,610.89 58,581.43 58,594.92 10.8K
09:09 58,594.44 58,594.69 58,581.88 58,594.69 16.3K
09:10 58,591.84 58,623.58 58,591.84 58,612.01 53.6K
09:11 58,618.02 58,621.94 58,612.34 58,620.06 17.0K
09:12 58,620.06 58,625.76 58,610.96 58,619.49 8.3K
09:13 58,619.49 58,671.10 58,617.56 58,661.60 13.7K
09:14 58,661.60 58,706.63 58,649.02 58,706.25 12.3K
09:15 58,706.15 58,706.79 58,631.69 58,649.37 65.3K
09:16 58,654.36 58,668.51 58,583.08 58,663.37 30.0K
09:17 58,663.02 58,669.75 58,590.15 58,668.29 18.1K
09:18 58,668.29 58,697.17 58,594.03 58,594.03 27.3K
09:19 58,591.80 58,647.29 58,569.71 58,635.15 28.6K
09:20 58,634.98 58,662.38 58,629.50 58,662.38 20.5K
09:21 58,662.38 58,667.28 58,648.56 58,656.05 15.1K
09:22 58,656.05 58,670.15 58,636.13 58,636.65 5.1K
09:23 58,641.78 58,664.48 58,641.48 58,660.03 11.3K
09:24 58,659.82 58,680.41 58,658.34 58,678.51 67.0K
09:25 58,679.22 58,682.02 58,667.01 58,667.01 20.4K
09:26 58,667.01 58,667.01 58,649.73 58,649.73 22.3K
09:27 58,647.06 58,658.26 58,644.97 58,645.32 14.5K
09:28 58,650.01 58,668.48 58,650.01 58,661.90 135.5K
09:29 58,661.90 58,662.62 58,623.86 58,634.43 11.8K
09:30 58,634.43 58,658.45 58,628.75 58,654.30 78.4K
09:31 58,653.82 58,672.46 58,611.49 58,611.49 22.8K
09:32 58,611.49 58,651.40 58,611.49 58,651.40 11.0K
09:33 58,637.63 58,639.92 58,631.03 58,631.03 31.6K
09:34 58,630.77 58,651.93 58,621.24 58,625.98 39.2K
09:35 58,627.29 58,676.22 58,625.84 58,662.90 13.0K
09:36 58,671.44 58,674.94 58,646.54 58,650.95 5.4K
09:37 58,648.82 58,666.20 58,648.56 58,666.20 10.0K
09:38 58,666.20 58,669.79 58,644.78 58,669.79 31.9K
09:39 58,669.79 58,674.22 58,654.47 58,672.06 16.9K
09:40 58,671.55 58,682.02 58,656.48 58,657.39 15.6K
09:41 58,656.92 58,680.33 58,638.91 58,638.91 14.5K
09:42 58,637.43 58,644.70 58,603.68 58,617.72 10.5K
09:43 58,607.78 58,636.08 58,598.13 58,635.93 21.9K
09:44 58,621.24 58,634.77 58,620.52 58,627.23 18.1K
09:45 58,622.73 58,636.65 58,618.63 58,618.63 11.7K
09:46 58,618.29 58,624.14 58,596.70 58,596.70 14.6K
09:47 58,600.00 58,609.31 58,597.19 58,597.63 9.7K
09:48 58,596.22 58,596.22 58,580.32 58,594.04 8.2K
09:49 58,595.35 58,605.35 58,593.15 58,597.63 26.1K
09:50 58,594.78 58,594.78 58,584.03 58,584.03 13.4K
09:51 58,583.86 58,583.86 58,576.29 58,576.92 81.3K
09:52 58,576.44 58,580.82 58,572.05 58,575.32 17.0K
09:53 58,575.32 58,636.95 58,575.32 58,632.91 12.7K
09:54 58,632.67 58,632.86 58,601.02 58,604.16 8.2K
09:55 58,610.07 58,614.28 58,598.20 58,608.68 34.2K
09:56 58,607.61 58,627.91 58,600.15 58,622.13 16.1K
09:57 58,623.14 58,631.80 58,618.60 58,631.80 17.2K
09:58 58,632.98 58,639.06 58,627.07 58,631.13 16.8K
09:59 58,629.63 58,641.10 58,619.67 58,629.06 14.0K
10:00 58,621.32 58,621.32 58,610.88 58,614.23 11.1K
10:01 58,614.23 58,655.90 58,607.95 58,655.90 16.2K
10:02 58,655.90 58,655.90 58,629.23 58,637.20 23.3K
10:03 58,639.93 58,646.63 58,630.57 58,630.57 28.3K
10:04 58,629.28 58,640.59 58,588.28 58,588.28 46.7K
10:05 58,587.98 58,624.13 58,581.18 58,590.38 33.3K
10:06 58,590.38 58,630.61 58,589.11 58,630.61 30.1K
10:07 58,630.61 58,630.61 58,617.01 58,622.21 14.3K
10:08 58,622.21 58,631.56 58,579.78 58,586.75 57.0K
10:09 58,585.94 58,596.18 58,572.42 58,572.42 40.5K
10:10 58,572.98 58,585.92 58,570.94 58,582.16 9.3K
10:11 58,588.17 58,595.28 58,576.20 58,576.38 17.8K
10:12 58,576.38 58,589.97 58,570.41 58,586.38 55.9K
10:13 58,586.38 58,600.32 58,580.19 58,591.54 67.9K
10:14 58,591.54 58,621.48 58,566.89 58,619.85 14.8K
10:15 58,619.85 58,629.32 58,619.06 58,624.96 11.3K
10:16 58,624.80 58,624.80 58,602.65 58,602.65 10.0K
10:17 58,602.65 58,608.51 58,582.39 58,599.22 16.9K
10:18 58,599.66 58,660.17 58,599.66 58,624.43 9.2K
10:19 58,627.73 58,651.12 58,622.94 58,642.59 12.5K
10:20 58,642.90 58,652.87 58,641.16 58,647.76 35.1K
10:21 58,647.39 58,674.36 58,641.59 58,665.44 88.8K
10:22 58,632.69 58,673.38 58,632.69 58,646.42 26.6K
10:23 58,654.49 58,674.82 58,651.02 58,663.14 22.6K
10:24 58,662.88 58,672.17 58,662.88 58,665.88 6.4K
10:25 58,667.79 58,668.66 58,633.66 58,651.04 14.4K
10:26 58,651.38 58,651.38 58,632.98 58,632.98 21.3K
10:27 58,633.18 58,643.10 58,627.00 58,627.00 10.4K
10:28 58,627.00 58,636.00 58,621.82 58,626.66 63.7K
10:29 58,622.92 58,709.92 58,622.92 58,709.01 46.5K
10:30 58,718.38 58,718.38 58,594.43 58,594.43 13.5K
10:31 58,598.97 58,627.68 58,598.97 58,627.68 10.8K
10:32 58,627.51 58,648.79 58,556.26 58,556.26 12.0K
10:33 58,556.77 58,621.66 58,556.77 58,566.07 56.0K
10:34 58,566.07 58,574.17 58,566.07 58,569.11 9.4K
10:35 58,565.50 58,641.65 58,565.29 58,641.65 17.8K
10:36 58,641.08 58,643.78 58,598.44 58,599.33 16.1K
10:37 58,599.33 58,624.12 58,597.00 58,624.12 15.1K
10:38 58,628.22 58,647.99 58,628.22 58,647.99 32.9K
10:39 58,647.99 58,659.69 58,640.09 58,658.14 8.9K
10:40 58,658.14 58,664.56 58,658.14 58,661.21 18.3K
10:41 58,661.21 58,674.32 58,651.80 58,662.93 12.0K
10:42 58,661.94 58,661.94 58,642.43 58,650.61 13.5K
10:43 58,634.06 58,644.60 58,633.58 58,637.59 10.5K
10:44 58,637.59 58,681.35 58,633.42 58,681.35 21.0K
10:45 58,681.35 58,681.56 58,652.11 58,654.21 19.6K
10:46 58,651.85 58,679.24 58,651.15 58,666.52 18.7K
10:47 58,666.52 58,669.53 58,653.22 58,653.57 29.1K
10:48 58,652.97 58,690.69 58,650.84 58,677.34 13.4K
10:49 58,674.12 58,676.55 58,663.21 58,672.76 16.0K
10:50 58,672.41 58,672.41 58,663.96 58,668.36 11.9K
10:51 58,665.85 58,678.36 58,657.42 58,657.42 12.8K
10:52 58,657.42 58,674.79 58,646.68 58,657.18 12.5K
10:53 58,656.44 58,673.14 58,653.04 58,654.66 14.9K
10:54 58,655.74 58,663.83 58,647.36 58,660.53 13.8K
10:55 58,660.53 58,672.92 58,658.25 58,659.41 18.2K
10:56 58,664.06 58,668.27 58,660.98 58,667.88 51.6K
10:57 58,667.88 58,676.97 58,664.07 58,664.48 14.4K
10:58 58,664.30 58,683.34 58,661.09 58,661.09 14.0K
10:59 58,659.77 58,673.84 58,652.50 58,652.50 19.9K
11:00 58,653.91 58,674.83 58,648.21 58,661.63 15.6K
11:01 58,662.49 58,669.57 58,660.87 58,660.87 20.3K
11:02 58,660.87 58,680.03 58,658.27 58,662.84 61.4K
11:03 58,662.84 58,677.75 58,656.91 58,656.91 17.8K
11:04 58,658.88 58,666.23 58,654.89 58,660.81 32.1K
11:05 58,660.65 58,665.15 58,653.50 58,661.74 15.9K
11:06 58,661.74 58,671.03 58,657.35 58,671.03 13.8K
11:07 58,671.03 58,675.50 58,666.20 58,670.21 10.4K
11:08 58,664.79 58,671.30 58,664.08 58,671.30 45.6K
11:09 58,672.01 58,678.82 58,659.94 58,677.32 31.6K
11:10 58,677.49 58,682.13 58,673.56 58,674.43 68.9K
11:11 58,674.43 58,691.94 58,670.66 58,691.94 42.9K
11:12 58,692.27 58,696.83 58,685.43 58,689.19 31.6K
11:13 58,689.22 58,689.22 58,660.71 58,666.61 22.9K
11:14 58,666.61 58,666.61 58,644.56 58,645.28 29.7K
11:15 58,643.85 58,648.54 58,636.21 58,648.47 26.7K
11:16 58,647.81 58,649.84 58,638.35 58,641.72 32.9K
11:17 58,640.60 58,649.71 58,639.70 58,649.71 16.6K
11:18 58,650.31 58,651.07 58,643.27 58,647.67 19.7K
11:19 58,647.92 58,650.43 58,644.06 58,650.43 21.1K
11:20 58,650.97 58,662.39 58,650.09 58,659.60 25.2K
11:21 58,662.52 58,687.31 58,662.51 58,674.56 8.1K
11:22 58,674.02 58,674.02 58,652.12 58,652.12 23.3K
11:23 58,651.73 58,659.63 58,638.96 58,651.60 53.8K
11:24 58,650.36 58,650.55 58,641.68 58,643.65 12.0K
11:25 58,642.84 58,642.84 58,627.68 58,640.65 52.1K
11:26 58,638.31 58,643.25 58,634.90 58,641.24 22.3K
11:27 58,641.24 58,641.24 58,630.03 58,631.21 16.4K
11:28 58,634.92 58,646.62 58,629.41 58,646.62 24.4K
11:29 58,646.62 58,658.01 58,644.34 58,658.01 11.2K
11:30 58,666.44 58,675.61 58,663.80 58,675.61 20.1K
11:31 58,675.61 58,685.09 58,674.99 58,674.99 10.6K
11:32 58,675.68 58,682.14 58,664.74 58,673.48 41.9K
11:33 58,674.01 58,680.66 58,672.46 58,672.46 21.8K
11:34 58,672.46 58,672.54 58,656.19 58,658.08 40.2K
11:35 58,658.08 58,667.60 58,657.11 58,665.11 21.1K
11:36 58,665.84 58,674.69 58,660.93 58,660.93 11.6K
11:37 58,658.83 58,678.71 58,658.83 58,678.71 15.1K
11:38 58,681.60 58,685.09 58,667.95 58,685.09 23.4K
11:39 58,685.71 58,685.71 58,657.04 58,662.06 17.2K
11:40 58,657.82 58,670.89 58,651.16 58,670.89 30.2K
11:41 58,670.89 58,691.72 58,665.98 58,691.68 34.7K
11:42 58,692.21 58,702.80 58,680.66 58,702.80 37.7K
11:43 58,701.02 58,732.68 58,701.02 58,732.30 15.6K
11:44 58,738.92 58,781.71 58,738.92 58,754.74 13.3K
11:45 58,754.74 58,762.30 58,750.84 58,758.50 15.3K
11:46 58,757.31 58,777.81 58,750.50 58,777.81 14.0K
11:47 58,777.07 58,777.24 58,743.28 58,743.28 14.7K
11:48 58,750.22 58,750.22 58,710.23 58,714.56 32.9K
11:49 58,716.06 58,717.73 58,700.69 58,710.04 16.0K
11:50 58,710.21 58,720.67 58,710.04 58,712.28 24.9K
11:51 58,713.02 58,743.84 58,712.86 58,735.17 14.6K
11:52 58,733.18 58,733.58 58,660.57 58,714.16 18.2K
11:53 58,738.39 58,739.28 58,706.13 58,729.22 51.7K
11:54 58,729.39 58,731.59 58,700.97 58,707.01 35.4K
11:55 58,715.55 58,716.75 58,696.01 58,696.83 22.9K
11:56 58,692.82 58,694.29 58,661.23 58,685.15 16.5K
11:57 58,682.86 58,721.63 58,668.64 58,668.64 16.3K
11:58 58,668.23 58,689.43 58,648.18 58,648.60 12.8K
11:59 58,648.63 58,667.44 58,630.08 58,656.68 16.4K
12:00 58,656.68 58,688.66 58,656.68 58,688.25 16.2K
12:01 58,706.04 58,722.01 58,679.95 58,703.44 27.1K
12:02 58,702.79 58,747.81 58,670.40 58,670.40 26.4K
12:03 58,673.25 58,701.54 58,651.73 58,698.67 15.6K
12:04 58,700.77 58,782.35 58,700.77 58,781.05 210.9K
12:05 58,778.37 58,778.37 58,680.73 58,681.39 13.1K
12:06 58,693.13 58,711.96 58,688.77 58,698.47 37.1K
12:07 58,698.47 58,702.94 58,676.58 58,702.94 22.7K
12:08 58,702.94 58,706.66 58,666.93 58,666.93 20.5K
12:09 58,664.81 58,678.11 58,659.05 58,670.36 49.6K
12:10 58,669.87 58,716.86 58,669.87 58,687.93 40.5K
12:11 58,700.32 58,700.32 58,685.52 58,685.52 18.4K
12:12 58,687.94 58,688.99 58,674.14 58,680.96 48.3K
12:13 58,685.03 58,701.33 58,679.77 58,689.21 33.4K
12:14 58,681.36 58,731.86 58,681.36 58,690.41 94.2K
12:15 58,701.00 58,718.74 58,684.17 58,707.99 78.8K
12:16 58,692.02 58,701.17 58,665.92 58,699.52 24.8K
12:17 58,697.19 58,708.41 58,686.79 58,708.37 104.0K
12:18 58,707.18 58,714.47 58,701.05 58,701.05 32.9K
12:19 58,706.02 58,714.59 58,701.58 58,708.68 29.0K
12:20 58,708.68 58,720.84 58,708.68 58,715.87 19.0K
12:21 58,714.68 58,715.40 58,699.23 58,703.15 29.9K
12:22 58,702.54 58,714.68 58,700.92 58,711.57 24.4K
12:23 58,711.93 58,716.25 58,702.92 58,711.27 25.9K
12:24 58,705.58 58,719.12 58,697.16 58,697.16 22.5K
12:25 58,691.66 58,718.00 58,689.74 58,718.00 12.5K
12:26 58,720.52 58,720.52 58,713.28 58,713.45 17.8K
12:27 58,713.45 58,726.34 58,713.45 58,722.78 23.5K
12:28 58,722.13 58,726.00 58,703.23 58,707.25 18.5K
12:29 58,708.26 58,709.76 58,689.24 58,698.45 14.5K
12:30 58,688.19 58,725.35 58,686.52 58,696.13 16.4K
12:31 58,696.06 58,703.57 58,688.05 58,689.58 50.0K
12:32 58,692.02 58,692.02 58,676.11 58,683.40 34.0K
12:33 58,683.40 58,683.40 58,665.76 58,669.41 32.1K
12:34 58,666.39 58,670.25 58,650.09 58,656.37 18.1K
12:35 58,654.95 58,694.71 58,654.95 58,694.71 15.3K
12:36 58,692.89 58,699.28 58,683.46 58,686.51 12.0K
12:37 58,684.85 58,692.83 58,683.62 58,688.39 19.9K
12:38 58,687.85 58,695.09 58,686.80 58,695.09 21.9K
12:39 58,695.26 58,719.74 58,692.92 58,719.74 12.9K
12:40 58,710.81 58,737.15 58,709.91 58,726.95 109.0K
12:41 58,726.92 58,728.35 58,692.87 58,693.54 15.6K
12:42 58,693.93 58,720.58 58,691.56 58,720.58 19.8K
12:43 58,719.84 58,730.32 58,700.67 58,700.67 26.5K
12:44 58,701.15 58,718.87 58,700.68 58,702.06 39.0K
12:45 58,701.99 58,703.52 58,692.67 58,696.34 22.8K
12:46 58,696.34 58,702.19 58,693.65 58,694.31 23.2K
12:47 58,703.91 58,709.35 58,701.52 58,701.52 22.9K
12:48 58,701.88 58,701.88 58,693.75 58,693.89 60.9K
12:49 58,694.39 58,697.53 58,690.82 58,692.87 42.2K
12:50 58,693.56 58,724.06 58,692.58 58,712.48 48.3K
12:51 58,707.79 58,707.79 58,698.04 58,705.07 37.0K
12:52 58,699.21 58,700.88 58,682.06 58,689.79 28.1K
12:53 58,689.05 58,689.05 58,670.49 58,685.39 20.8K
12:54 58,685.08 58,691.91 58,673.14 58,676.56 61.3K
12:55 58,676.46 58,677.67 58,672.18 58,674.87 56.0K
12:56 58,677.21 58,688.59 58,674.67 58,688.59 37.4K
12:57 58,685.29 58,700.42 58,679.29 58,699.92 40.4K
12:58 58,700.12 58,747.68 58,700.12 58,729.16 85.7K
12:59 58,728.16 58,734.62 58,720.93 58,729.81 29.2K
13:00 58,727.51 58,741.98 58,727.01 58,731.94 53.1K
13:01 58,732.13 58,751.44 58,722.89 58,750.11 17.1K
13:02 58,743.04 58,751.58 58,730.71 58,751.58 45.6K
13:03 58,751.58 58,753.34 58,744.60 58,744.60 15.3K
13:04 58,744.56 58,749.45 58,739.57 58,748.83 19.9K
13:05 58,732.90 58,738.93 58,728.17 58,731.63 47.9K
13:06 58,735.71 58,736.94 58,723.76 58,729.45 27.6K
13:07 58,731.14 58,741.17 58,731.14 58,734.99 37.2K
13:08 58,737.90 58,753.23 58,737.90 58,743.56 31.2K
13:09 58,740.47 58,741.22 58,732.91 58,739.31 101.0K
13:10 58,739.31 58,752.06 58,739.31 58,749.86 27.7K
13:11 58,745.79 58,750.22 58,741.14 58,741.14 17.0K
13:12 58,733.23 58,752.56 58,730.38 58,750.36 21.5K
13:13 58,751.56 58,837.06 58,751.56 58,833.80 119.5K
13:14 58,868.24 58,870.83 58,849.80 58,857.15 24.7K
13:15 58,855.95 58,874.66 58,855.95 58,868.37 66.2K
13:16 58,869.27 58,888.12 58,863.02 58,888.12 62.4K
13:17 58,883.81 58,884.93 58,865.44 58,865.64 43.6K
13:18 58,862.58 58,882.96 58,848.07 58,881.68 30.8K
13:19 58,881.68 58,885.99 58,866.24 58,869.83 40.2K
13:20 58,874.74 58,895.07 58,874.74 58,892.96 51.2K
13:21 58,884.79 58,886.03 58,843.82 58,853.70 48.1K
13:22 58,857.53 58,893.54 58,857.53 58,893.22 29.0K
13:23 58,894.20 58,917.63 58,890.72 58,917.63 51.1K
13:24 58,925.81 58,952.08 58,925.81 58,946.85 48.1K
13:25 58,956.53 58,959.91 58,943.26 58,943.26 24.4K
13:26 58,943.26 58,954.30 58,943.26 58,949.66 30.9K
13:27 58,949.66 58,961.29 58,947.75 58,959.27 24.5K
13:28 58,959.27 58,968.01 58,934.01 58,938.74 176.0K
13:29 58,938.74 58,950.09 58,938.74 58,948.19 69.4K
13:30 58,950.08 58,971.52 58,937.74 58,937.74 27.4K
13:31 58,937.74 58,951.65 58,934.48 58,938.11 31.8K
13:32 58,943.13 58,958.11 58,943.13 58,958.11 23.0K
13:33 58,958.98 58,959.04 58,932.04 58,942.35 31.5K
13:34 58,947.91 58,972.79 58,947.91 58,955.13 59.6K
13:35 58,948.58 58,959.78 58,937.30 58,959.78 37.2K
13:36 58,960.40 58,967.67 58,953.91 58,958.79 83.9K
13:37 58,958.47 58,971.92 58,945.42 58,967.25 97.9K
13:38 58,966.99 58,982.75 58,957.23 58,966.00 20.1K
13:39 58,965.28 58,967.31 58,943.55 58,952.46 14.6K
13:40 58,952.60 58,973.96 58,947.09 58,970.29 37.8K
13:41 58,970.29 58,974.53 58,968.90 58,968.90 12.6K
13:42 58,963.92 58,968.52 58,958.67 58,958.67 29.9K
13:43 58,959.08 58,972.37 58,947.93 58,948.09 69.7K
13:44 58,947.32 58,960.55 58,942.16 58,956.60 35.3K
13:45 58,956.60 58,973.25 58,946.97 58,957.35 68.5K
13:46 58,957.35 58,961.36 58,940.35 58,948.57 100.9K
13:47 58,948.55 58,955.92 58,919.86 58,943.29 41.3K
13:48 58,946.29 58,948.12 58,920.56 58,920.56 19.9K
13:49 58,935.90 58,935.90 58,869.37 58,887.83 37.8K
13:50 58,910.66 58,919.46 58,889.73 58,906.32 50.1K
13:51 58,906.32 58,908.57 58,896.11 58,908.57 21.8K
13:52 58,903.50 58,928.55 58,901.19 58,928.55 84.9K
13:53 58,929.42 58,931.32 58,910.63 58,910.63 19.5K
13:54 58,911.24 58,929.23 58,907.41 58,908.54 92.0K
13:55 58,909.38 58,912.47 58,888.02 58,902.55 52.1K
13:56 58,903.03 58,907.68 58,887.85 58,899.50 69.7K
13:57 58,899.15 58,903.02 58,885.49 58,898.36 29.9K
13:58 58,898.36 58,898.36 58,877.54 58,883.72 27.5K
13:59 58,884.18 58,888.75 58,827.85 58,871.11 52.4K
14:00 58,871.73 58,884.48 58,871.57 58,880.58 33.3K
14:01 58,878.63 58,887.12 58,867.14 58,871.36 42.3K
14:02 58,871.36 58,877.41 58,856.31 58,858.27 55.2K
14:03 58,858.27 58,863.64 58,855.41 58,857.42 77.2K
14:04 58,847.70 58,900.71 58,845.85 58,888.39 33.2K
14:05 58,888.39 58,892.13 58,853.71 58,865.87 19.2K
14:06 58,859.13 58,875.76 58,850.51 58,854.17 43.4K
14:07 58,860.19 58,860.19 58,826.63 58,838.69 26.4K
14:08 58,840.59 58,867.06 58,832.82 58,866.71 33.1K
14:09 58,866.39 58,868.43 58,830.35 58,830.35 84.2K
14:10 58,839.96 58,852.12 58,834.39 58,852.12 39.1K
14:11 58,851.41 58,860.75 58,845.71 58,857.05 23.9K
14:12 58,856.23 58,859.23 58,829.47 58,837.56 59.1K
14:13 58,843.23 58,843.23 58,816.18 58,817.13 16.0K
14:14 58,809.98 58,816.87 58,799.19 58,799.19 135.2K
14:15 58,799.99 58,804.04 58,743.33 58,754.73 101.4K
14:16 58,758.15 58,768.14 58,747.80 58,759.11 65.0K
14:17 58,757.73 58,769.13 58,726.31 58,728.08 133.3K
14:18 58,736.56 58,736.56 58,703.82 58,706.36 35.3K
14:19 58,705.11 58,710.86 58,684.09 58,710.30 23.3K
14:20 58,710.39 58,752.34 58,710.39 58,750.75 133.5K
14:21 58,750.64 58,760.04 58,749.20 58,751.89 20.9K
14:22 58,754.63 58,754.63 58,719.95 58,719.95 17.5K
14:23 58,720.32 58,747.94 58,719.20 58,747.94 86.1K
14:24 58,748.61 58,776.47 58,719.31 58,719.31 99.5K
14:25 58,744.03 58,744.03 58,698.51 58,701.61 41.0K
14:26 58,701.61 58,751.19 58,701.61 58,741.99 85.5K
14:27 58,741.50 58,741.50 58,696.81 58,713.21 42.9K
14:28 58,704.81 58,718.97 58,679.77 58,681.20 48.9K
14:29 58,681.78 58,724.27 58,681.78 58,719.73 94.6K
14:30 58,712.57 58,738.42 58,698.05 58,726.87 224.1K
14:31 58,725.10 58,780.64 58,725.10 58,780.64 93.4K
14:32 58,783.80 58,795.37 58,754.35 58,754.35 80.6K
14:33 58,753.53 58,837.76 58,753.53 58,807.53 62.1K
14:34 58,799.45 58,844.64 58,785.01 58,795.82 88.6K
14:35 58,799.17 58,806.85 58,784.54 58,784.54 48.0K
14:36 58,783.99 58,845.65 58,773.58 58,791.12 137.0K
14:37 58,765.99 58,765.99 58,729.79 58,742.84 91.5K
14:38 58,747.37 58,781.57 58,721.25 58,766.36 85.7K
14:39 58,768.70 58,781.76 58,725.53 58,725.53 83.2K
14:40 58,730.55 58,861.31 58,730.55 58,849.59 337.4K
14:41 58,834.81 58,933.78 58,834.81 58,933.78 335.0K
14:42 58,937.73 58,937.73 58,817.03 58,856.10 251.9K
14:43 58,857.89 58,886.91 58,828.00 58,886.55 242.6K
14:44 58,885.97 58,903.97 58,880.05 58,892.91 291.6K
14:45 58,888.98 58,900.45 58,878.71 58,887.19 221.8K
14:46 58,887.68 58,887.68 58,858.99 58,883.77 142.7K
14:47 58,890.77 58,928.05 58,880.40 58,918.74 363.7K
14:48 58,910.31 58,921.18 58,868.69 58,871.86 337.6K
14:49 58,886.36 58,895.13 58,867.32 58,874.52 240.8K
14:50 58,883.65 58,917.74 58,853.41 58,897.67 223.9K
14:51 58,896.10 58,902.42 58,842.98 58,842.98 365.4K
14:52 58,843.60 58,863.86 58,825.71 58,848.68 227.5K
14:53 58,847.24 58,850.84 58,834.65 58,850.84 267.3K
14:54 58,844.99 58,854.69 58,824.00 58,835.03 210.3K
14:55 58,848.76 58,885.26 58,845.88 58,872.37 267.0K
14:56 58,873.24 58,901.48 58,854.03 58,897.03 245.4K
14:57 58,857.74 58,890.31 58,845.66 58,851.29 275.3K
14:58 58,845.71 58,903.61 58,806.01 58,860.58 340.0K
14:59 58,834.72 58,848.60 58,766.04 58,805.21 280.2K
15:00 58,803.07 58,803.07 58,803.07 58,803.07 2,156.0K
15:01 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:02 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:03 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:04 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:05 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:06 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:07 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:08 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:09 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:10 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:11 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:12 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:13 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:14 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:15 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:16 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:17 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:18 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:19 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:20 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:21 58,803.07 58,803.07 58,803.07 58,803.07 0.0K
15:22 58,803.07 58,865.03 58,803.07 58,865.03 0.0K
15:23 58,865.03 58,865.03 58,865.03 58,865.03 0.0K
15:24 58,865.03 58,865.03 58,865.03 58,865.03 0.0K
15:25 58,865.03 58,865.03 58,865.03 58,865.03 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