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 59,659.48 59,659.48 59,427.68 59,427.68 110.4K
08:31 59,421.28 59,428.89 59,394.65 59,395.71 8.5K
08:32 59,393.42 59,418.38 59,362.30 59,364.77 120.7K
08:33 59,357.44 59,383.88 59,331.23 59,380.82 54.2K
08:34 59,380.82 59,410.35 59,380.82 59,410.35 8.0K
08:35 59,411.09 59,456.24 59,402.11 59,456.24 43.3K
08:36 59,452.78 59,546.76 59,452.78 59,546.76 40.7K
08:37 59,549.32 59,585.44 59,527.13 59,585.44 54.3K
08:38 59,586.82 59,603.49 59,566.42 59,593.68 44.0K
08:39 59,588.40 59,588.40 59,531.82 59,531.82 102.8K
08:40 59,518.36 59,568.35 59,518.36 59,568.35 72.6K
08:41 59,566.68 59,566.68 59,499.34 59,499.34 115.4K
08:42 59,500.00 59,510.75 59,479.08 59,479.08 70.5K
08:43 59,481.47 59,481.47 59,441.16 59,458.16 64.7K
08:44 59,458.16 59,478.95 59,452.77 59,478.95 93.5K
08:45 59,477.98 59,509.58 59,463.89 59,509.37 23.2K
08:46 59,514.58 59,529.87 59,495.84 59,529.87 33.6K
08:47 59,534.24 59,538.51 59,514.61 59,538.23 22.5K
08:48 59,538.23 59,538.23 59,520.89 59,530.30 22.7K
08:49 59,530.57 59,537.23 59,515.03 59,515.03 69.6K
08:50 59,514.11 59,536.22 59,514.11 59,527.74 107.7K
08:51 59,528.62 59,547.38 59,515.90 59,539.54 46.5K
08:52 59,548.82 59,557.63 59,542.13 59,547.31 16.0K
08:53 59,542.69 59,557.09 59,540.34 59,554.68 74.9K
08:54 59,555.07 59,561.41 59,540.25 59,561.41 44.0K
08:55 59,556.79 59,566.18 59,542.56 59,566.18 20.2K
08:56 59,563.37 59,587.36 59,563.37 59,578.54 32.8K
08:57 59,578.54 59,580.31 59,573.07 59,573.43 17.4K
08:58 59,557.33 59,558.62 59,543.96 59,545.32 24.2K
08:59 59,545.32 59,556.01 59,528.83 59,530.54 2,065.9K
09:00 59,537.67 59,545.04 59,483.59 59,483.59 117.0K
09:01 59,484.42 59,487.21 59,465.80 59,475.22 79.4K
09:02 59,472.06 59,520.54 59,472.06 59,502.14 44.6K
09:03 59,497.30 59,524.44 59,497.30 59,524.44 113.4K
09:04 59,527.17 59,527.17 59,500.70 59,508.68 68.0K
09:05 59,510.44 59,530.57 59,501.56 59,530.57 32.1K
09:06 59,530.57 59,532.79 59,507.58 59,512.73 28.9K
09:07 59,513.10 59,533.43 59,506.88 59,511.75 81.6K
09:08 59,512.67 59,531.29 59,512.67 59,523.02 287.9K
09:09 59,523.53 59,550.80 59,518.70 59,546.90 125.4K
09:10 59,543.97 59,549.72 59,508.82 59,514.84 1,696.5K
09:11 59,507.01 59,514.25 59,491.40 59,499.42 173.8K
09:12 59,498.38 59,512.42 59,484.86 59,505.71 147.7K
09:13 59,508.67 59,520.43 59,501.11 59,514.85 43.5K
09:14 59,528.79 59,529.34 59,480.76 59,482.45 141.4K
09:15 59,484.23 59,490.10 59,472.62 59,474.06 85.6K
09:16 59,476.48 59,486.67 59,460.36 59,460.36 235.5K
09:17 59,461.24 59,463.10 59,437.74 59,437.74 50.7K
09:18 59,439.80 59,475.04 59,439.80 59,471.86 50.4K
09:19 59,474.12 59,490.42 59,471.45 59,490.42 28.5K
09:20 59,492.46 59,507.25 59,484.88 59,507.01 44.3K
09:21 59,507.19 59,520.09 59,504.16 59,512.39 86.6K
09:22 59,514.47 59,517.56 59,501.78 59,501.78 53.1K
09:23 59,502.05 59,514.23 59,500.78 59,512.71 6,185.1K
09:24 59,517.57 59,531.01 59,517.20 59,528.07 78.5K
09:25 59,527.03 59,543.73 59,525.80 59,535.70 38.6K
09:26 59,536.80 59,537.01 59,511.36 59,520.64 47.3K
09:27 59,520.02 59,527.60 59,505.76 59,516.71 102.4K
09:28 59,516.71 59,544.16 59,516.43 59,536.11 33.3K
09:29 59,542.42 59,542.42 59,525.85 59,527.96 198.6K
09:30 59,526.06 59,526.63 59,519.70 59,526.63 54.2K
09:31 59,523.11 59,541.40 59,520.18 59,533.31 23.8K
09:32 59,533.68 59,558.22 59,523.77 59,557.44 38.6K
09:33 59,551.97 59,551.97 59,523.56 59,542.08 78.3K
09:34 59,550.26 59,558.69 59,550.26 59,557.58 24.4K
09:35 59,558.88 59,566.02 59,554.90 59,561.88 72.8K
09:36 59,550.94 59,574.74 59,550.94 59,561.80 64.9K
09:37 59,561.80 59,573.86 59,558.13 59,568.16 37.9K
09:38 59,565.65 59,588.82 59,565.65 59,575.37 43.3K
09:39 59,572.52 59,580.77 59,566.21 59,580.77 175.1K
09:40 59,581.64 59,585.25 59,576.44 59,585.25 142.6K
09:41 59,581.49 59,590.13 59,572.37 59,585.34 70.1K
09:42 59,581.48 59,581.48 59,571.34 59,576.86 43.9K
09:43 59,578.75 59,593.61 59,578.58 59,590.01 102.6K
09:44 59,587.20 59,594.46 59,585.16 59,589.30 52.8K
09:45 59,589.30 59,611.88 59,581.74 59,610.00 157.7K
09:46 59,612.33 59,614.64 59,585.86 59,595.22 210.6K
09:47 59,593.54 59,600.22 59,577.31 59,600.22 706.8K
09:48 59,599.85 59,605.99 59,586.90 59,604.97 41.4K
09:49 59,602.03 59,608.05 59,601.15 59,606.80 170.0K
09:50 59,608.94 59,622.23 59,608.62 59,622.23 71.4K
09:51 59,612.89 59,633.39 59,612.89 59,624.72 36.1K
09:52 59,625.77 59,629.31 59,603.61 59,603.61 355.3K
09:53 59,604.21 59,610.02 59,595.18 59,596.06 54.7K
09:54 59,599.36 59,607.68 59,598.45 59,598.45 84.7K
09:55 59,596.88 59,603.78 59,583.50 59,583.50 123.3K
09:56 59,583.19 59,589.32 59,571.68 59,582.17 4,201.8K
09:57 59,580.78 59,602.15 59,569.64 59,602.15 99.7K
09:58 59,602.71 59,602.71 59,573.11 59,590.10 133.8K
09:59 59,590.16 59,597.52 59,584.02 59,584.73 207.3K
10:00 59,580.62 59,581.92 59,553.22 59,581.92 331.3K
10:01 59,582.66 59,611.96 59,581.60 59,611.96 58.8K
10:02 59,598.62 59,601.14 59,566.67 59,574.25 268.5K
10:03 59,572.51 59,648.76 59,566.68 59,648.76 217.0K
10:04 59,646.33 59,646.85 59,623.79 59,627.10 67.5K
10:05 59,632.00 59,648.73 59,622.77 59,628.59 341.9K
10:06 59,629.38 59,652.19 59,623.85 59,652.19 105.7K
10:07 59,651.48 59,663.49 59,647.44 59,652.50 217.6K
10:08 59,653.09 59,654.81 59,643.31 59,646.77 167.9K
10:09 59,639.64 59,650.31 59,636.23 59,639.68 90.9K
10:10 59,641.96 59,641.96 59,610.65 59,613.60 101.3K
10:11 59,619.11 59,629.11 59,600.32 59,600.32 81.4K
10:12 59,599.45 59,615.35 59,599.45 59,606.62 47.3K
10:13 59,608.10 59,632.36 59,608.10 59,631.86 599.8K
10:14 59,633.68 59,636.30 59,626.20 59,632.30 130.9K
10:15 59,633.47 59,657.58 59,629.26 59,657.58 119.7K
10:16 59,657.48 59,657.48 59,647.62 59,647.62 76.0K
10:17 59,648.45 59,653.81 59,639.94 59,648.06 629.6K
10:18 59,650.85 59,650.85 59,638.55 59,642.51 454.0K
10:19 59,635.52 59,640.43 59,632.40 59,632.40 226.1K
10:20 59,636.64 59,642.34 59,630.89 59,637.25 183.7K
10:21 59,629.39 59,629.39 59,610.15 59,613.09 112.1K
10:22 59,617.31 59,617.31 59,606.02 59,612.75 155.5K
10:23 59,613.65 59,615.90 59,596.63 59,611.88 1,478.3K
10:24 59,603.19 59,604.63 59,586.10 59,588.23 124.3K
10:25 59,589.05 59,645.03 59,587.62 59,645.03 262.4K
10:26 59,636.15 59,656.86 59,630.76 59,652.04 97.2K
10:27 59,653.95 59,657.83 59,641.83 59,644.10 746.8K
10:28 59,643.66 59,643.66 59,632.74 59,636.68 85.7K
10:29 59,636.05 59,646.09 59,632.41 59,646.09 47.1K
10:30 59,645.74 59,645.74 59,628.83 59,632.74 50.3K
10:31 59,630.29 59,630.29 59,616.42 59,621.73 112.4K
10:32 59,622.63 59,624.22 59,615.52 59,624.04 67.3K
10:33 59,623.73 59,628.08 59,618.45 59,622.90 92.7K
10:34 59,623.22 59,639.13 59,623.16 59,638.08 59.1K
10:35 59,637.27 59,642.07 59,628.10 59,637.96 166.2K
10:36 59,633.61 59,633.61 59,602.53 59,623.40 57.3K
10:37 59,625.96 59,631.47 59,622.03 59,622.03 58.4K
10:38 59,622.01 59,641.85 59,619.47 59,641.85 75.0K
10:39 59,642.11 59,654.30 59,630.62 59,651.63 93.0K
10:40 59,651.04 59,670.91 59,642.66 59,668.70 167.2K
10:41 59,668.93 59,671.96 59,647.42 59,671.96 164.2K
10:42 59,681.74 59,684.11 59,664.36 59,665.11 101.0K
10:43 59,671.59 59,678.34 59,659.46 59,659.46 46.7K
10:44 59,661.68 59,679.11 59,661.68 59,677.00 39.9K
10:45 59,674.10 59,681.20 59,667.99 59,675.20 144.0K
10:46 59,685.86 59,699.63 59,685.86 59,699.63 116.3K
10:47 59,697.46 59,698.88 59,684.68 59,698.88 123.0K
10:48 59,697.69 59,720.99 59,697.43 59,716.47 65.3K
10:49 59,716.11 59,716.11 59,705.49 59,713.55 65.4K
10:50 59,712.48 59,715.88 59,703.84 59,706.05 97.7K
10:51 59,705.58 59,709.67 59,700.45 59,700.45 76.1K
10:52 59,699.66 59,711.79 59,692.34 59,709.04 91.3K
10:53 59,710.43 59,712.70 59,707.55 59,711.58 54.8K
10:54 59,712.29 59,717.21 59,702.47 59,708.27 48.4K
10:55 59,706.89 59,707.56 59,693.45 59,696.07 2,865.5K
10:56 59,696.13 59,703.62 59,694.76 59,703.62 113.3K
10:57 59,703.19 59,709.83 59,700.99 59,709.42 143.0K
10:58 59,706.26 59,708.45 59,700.57 59,706.02 214.7K
10:59 59,708.54 59,715.77 59,708.54 59,715.51 155.5K
11:00 59,717.85 59,722.24 59,703.34 59,703.34 84.3K
11:01 59,705.59 59,744.13 59,702.10 59,744.13 385.9K
11:02 59,745.98 59,747.72 59,739.39 59,739.39 151.0K
11:03 59,738.75 59,741.49 59,733.93 59,740.26 168.2K
11:04 59,738.96 59,739.37 59,725.72 59,731.49 160.3K
11:05 59,731.84 59,731.84 59,715.87 59,717.05 159.0K
11:06 59,717.05 59,717.05 59,705.70 59,705.83 67.2K
11:07 59,702.07 59,713.96 59,699.90 59,713.29 77.9K
11:08 59,707.30 59,723.05 59,706.91 59,723.05 261.3K
11:09 59,724.36 59,726.11 59,720.31 59,726.11 82.6K
11:10 59,724.83 59,734.87 59,719.89 59,719.89 411.7K
11:11 59,717.98 59,733.48 59,717.34 59,728.64 85.0K
11:12 59,728.50 59,729.76 59,718.76 59,720.15 88.2K
11:13 59,717.19 59,717.19 59,697.60 59,697.60 153.5K
11:14 59,696.48 59,704.60 59,689.01 59,691.20 81.8K
11:15 59,695.38 59,709.48 59,691.86 59,697.49 60.6K
11:16 59,697.45 59,697.96 59,687.51 59,688.78 86.8K
11:17 59,686.09 59,686.09 59,660.85 59,665.16 308.9K
11:18 59,668.45 59,678.54 59,660.90 59,678.46 234.4K
11:19 59,675.25 59,680.60 59,674.35 59,677.83 72.6K
11:20 59,678.74 59,682.61 59,674.60 59,675.20 634.1K
11:21 59,671.03 59,672.43 59,658.21 59,662.15 239.1K
11:22 59,659.24 59,662.66 59,653.05 59,660.67 60.8K
11:23 59,657.17 59,662.99 59,655.04 59,658.47 75.6K
11:24 59,658.65 59,698.50 59,657.70 59,697.02 268.4K
11:25 59,699.04 59,711.11 59,699.04 59,708.16 85.1K
11:26 59,706.08 59,743.50 59,703.06 59,727.58 150.2K
11:27 59,727.99 59,727.99 59,710.29 59,716.75 78.9K
11:28 59,716.58 59,736.13 59,705.43 59,736.13 228.7K
11:29 59,732.74 59,732.74 59,703.50 59,707.56 106.5K
11:30 59,707.56 59,713.25 59,702.87 59,709.81 79.8K
11:31 59,709.64 59,715.64 59,704.57 59,704.96 135.0K
11:32 59,706.99 59,709.36 59,693.34 59,709.36 111.4K
11:33 59,709.10 59,722.51 59,708.78 59,717.12 103.2K
11:34 59,716.57 59,727.14 59,713.45 59,722.28 75.7K
11:35 59,721.17 59,742.89 59,721.00 59,741.35 108.8K
11:36 59,745.42 59,762.66 59,740.76 59,757.08 138.7K
11:37 59,756.53 59,760.79 59,751.86 59,760.21 316.4K
11:38 59,758.88 59,759.23 59,743.17 59,746.71 114.8K
11:39 59,747.56 59,748.20 59,736.64 59,738.21 200.2K
11:40 59,737.62 59,741.57 59,735.32 59,739.97 148.3K
11:41 59,744.50 59,755.21 59,742.10 59,753.26 66.1K
11:42 59,754.17 59,754.17 59,746.61 59,748.99 1,465.7K
11:43 59,750.26 59,752.93 59,746.72 59,746.81 47.2K
11:44 59,751.79 59,759.89 59,748.40 59,759.89 70.7K
11:45 59,759.87 59,792.40 59,759.87 59,790.50 137.2K
11:46 59,798.80 59,859.16 59,798.80 59,859.16 649.2K
11:47 59,861.09 59,861.14 59,841.11 59,854.59 560.4K
11:48 59,854.75 59,858.34 59,840.84 59,841.52 150.8K
11:49 59,841.25 59,841.86 59,832.47 59,832.47 85.0K
11:50 59,832.47 59,833.88 59,826.47 59,831.16 41.2K
11:51 59,830.52 59,858.24 59,827.44 59,858.24 207.6K
11:52 59,858.23 59,878.26 59,858.23 59,874.46 104.8K
11:53 59,874.33 59,876.53 59,869.47 59,875.81 50.4K
11:54 59,876.16 59,877.48 59,867.46 59,869.23 58.1K
11:55 59,869.97 59,886.43 59,869.14 59,885.93 92.0K
11:56 59,883.62 59,893.69 59,876.42 59,893.69 156.3K
11:57 59,895.78 59,923.52 59,895.78 59,916.33 127.4K
11:58 59,915.27 59,915.27 59,903.81 59,904.15 77.6K
11:59 59,903.06 59,914.19 59,894.82 59,902.56 176.1K
12:00 59,913.41 59,913.41 59,889.39 59,889.39 89.5K
12:01 59,892.35 59,892.35 59,875.68 59,879.55 48.5K
12:02 59,879.16 59,886.57 59,872.05 59,872.05 64.6K
12:03 59,875.63 59,877.83 59,862.24 59,868.43 43.7K
12:04 59,863.42 59,863.42 59,841.50 59,844.35 38.8K
12:05 59,844.35 59,850.61 59,833.53 59,848.93 103.4K
12:06 59,846.76 59,862.06 59,842.11 59,850.37 156.5K
12:07 59,853.00 59,855.23 59,849.77 59,849.77 123.2K
12:08 59,849.66 59,849.66 59,822.63 59,829.43 77.7K
12:09 59,822.42 59,851.22 59,822.28 59,848.92 305.4K
12:10 59,848.92 59,850.05 59,830.58 59,834.10 42.4K
12:11 59,834.66 59,834.66 59,819.28 59,819.28 69.4K
12:12 59,819.64 59,839.10 59,818.91 59,835.84 216.8K
12:13 59,837.13 59,837.13 59,807.67 59,814.81 129.5K
12:14 59,811.22 59,812.07 59,806.39 59,809.43 99.4K
12:15 59,808.51 59,833.78 59,808.51 59,821.33 252.6K
12:16 59,821.30 59,824.56 59,802.87 59,802.98 90.3K
12:17 59,802.80 59,802.80 59,794.37 59,794.37 234.0K
12:18 59,794.23 59,813.46 59,791.19 59,810.50 1,030.8K
12:19 59,810.36 59,810.36 59,794.81 59,800.18 142.8K
12:20 59,796.46 59,796.46 59,787.82 59,787.82 58.9K
12:21 59,787.56 59,827.60 59,787.56 59,792.41 594.4K
12:22 59,793.21 59,799.25 59,777.67 59,781.47 65.3K
12:23 59,785.46 59,806.75 59,776.19 59,806.67 66.1K
12:24 59,797.55 59,827.65 59,797.55 59,811.71 617.3K
12:25 59,814.29 59,818.44 59,788.30 59,800.12 325.5K
12:26 59,798.85 59,801.98 59,791.77 59,798.87 68.5K
12:27 59,797.28 59,797.28 59,784.25 59,793.02 81.8K
12:28 59,794.06 59,807.36 59,793.52 59,802.26 106.9K
12:29 59,810.14 59,810.14 59,796.51 59,796.51 183.9K
12:30 59,799.55 59,807.57 59,797.58 59,806.38 202.9K
12:31 59,803.19 59,803.19 59,785.58 59,785.58 351.7K
12:32 59,783.51 59,790.94 59,760.16 59,761.62 64.8K
12:33 59,776.31 59,785.83 59,776.31 59,777.75 203.0K
12:34 59,778.83 59,784.29 59,771.99 59,780.78 59.5K
12:35 59,780.74 59,780.74 59,768.25 59,770.47 55.0K
12:36 59,769.39 59,772.35 59,757.49 59,757.49 119.8K
12:37 59,756.65 59,760.97 59,743.40 59,751.75 97.9K
12:38 59,752.21 59,766.24 59,741.55 59,760.75 428.0K
12:39 59,760.41 59,760.41 59,747.84 59,755.22 166.8K
12:40 59,755.39 59,755.39 59,742.84 59,742.84 42.3K
12:41 59,740.47 59,740.47 59,720.49 59,720.49 60.6K
12:42 59,720.04 59,723.47 59,714.44 59,714.44 60.3K
12:43 59,714.15 59,715.21 59,700.74 59,700.74 175.2K
12:44 59,702.99 59,711.28 59,700.09 59,708.51 89.1K
12:45 59,707.46 59,712.40 59,690.75 59,694.67 134.0K
12:46 59,691.64 59,691.64 59,681.15 59,683.95 43.5K
12:47 59,683.89 59,706.60 59,683.71 59,687.89 218.7K
12:48 59,694.53 59,705.30 59,684.92 59,686.55 493.8K
12:49 59,686.55 59,752.20 59,686.42 59,745.51 357.7K
12:50 59,744.30 59,763.90 59,744.30 59,756.22 55.7K
12:51 59,756.09 59,756.09 59,742.93 59,754.92 77.4K
12:52 59,754.41 59,769.84 59,750.03 59,761.37 284.5K
12:53 59,761.22 59,772.91 59,759.73 59,769.68 104.2K
12:54 59,768.74 59,768.74 59,757.56 59,757.56 149.8K
12:55 59,757.61 59,759.23 59,748.33 59,748.52 119.1K
12:56 59,748.74 59,752.17 59,701.91 59,701.91 268.8K
12:57 59,694.18 59,707.05 59,694.18 59,707.05 112.4K
12:58 59,706.63 59,717.03 59,706.63 59,708.58 124.7K
12:59 59,708.52 59,731.97 59,708.52 59,722.73 142.6K
13:00 59,720.38 59,720.38 59,708.01 59,711.42 62.8K
13:01 59,708.49 59,708.68 59,703.92 59,705.73 96.0K
13:02 59,704.84 59,705.95 59,696.80 59,698.19 140.0K
13:03 59,701.08 59,707.42 59,691.14 59,691.14 147.0K
13:04 59,688.22 59,690.96 59,676.30 59,683.20 188.4K
13:05 59,683.20 59,684.35 59,675.89 59,684.35 147.4K
13:06 59,686.84 59,695.00 59,686.12 59,687.86 261.3K
13:07 59,688.67 59,699.10 59,686.84 59,699.10 102.2K
13:08 59,699.10 59,699.10 59,686.82 59,686.82 133.0K
13:09 59,685.39 59,700.25 59,685.39 59,694.14 116.1K
13:10 59,692.90 59,728.36 59,692.33 59,728.36 370.2K
13:11 59,727.46 59,755.47 59,726.91 59,755.47 330.8K
13:12 59,746.61 59,751.65 59,739.78 59,746.30 121.9K
13:13 59,746.58 59,750.95 59,738.24 59,749.38 124.4K
13:14 59,749.38 59,766.80 59,749.38 59,757.91 204.2K
13:15 59,758.68 59,763.56 59,752.54 59,759.34 214.4K
13:16 59,753.97 59,760.72 59,751.71 59,755.88 134.5K
13:17 59,755.16 59,760.75 59,751.40 59,754.69 141.0K
13:18 59,757.59 59,758.64 59,743.01 59,743.01 80.4K
13:19 59,741.60 59,741.60 59,736.04 59,736.50 561.5K
13:20 59,736.17 59,736.88 59,723.31 59,723.31 61.8K
13:21 59,722.96 59,747.90 59,722.96 59,728.35 141.3K
13:22 59,730.09 59,735.32 59,711.25 59,717.34 126.8K
13:23 59,717.67 59,748.05 59,716.07 59,743.60 445.6K
13:24 59,743.38 59,749.65 59,741.02 59,747.71 81.8K
13:25 59,745.88 59,749.99 59,728.72 59,732.27 66.3K
13:26 59,734.59 59,736.48 59,717.05 59,719.72 230.2K
13:27 59,718.51 59,727.56 59,718.08 59,720.13 511.2K
13:28 59,720.14 59,726.61 59,706.11 59,706.11 139.7K
13:29 59,705.73 59,717.26 59,705.27 59,709.46 106.3K
13:30 59,707.66 59,723.15 59,706.90 59,723.15 108.2K
13:31 59,723.06 59,758.83 59,723.06 59,758.83 336.0K
13:32 59,758.74 59,759.27 59,754.97 59,756.37 84.3K
13:33 59,757.36 59,761.37 59,755.56 59,757.17 169.0K
13:34 59,757.43 59,775.96 59,755.99 59,775.64 195.5K
13:35 59,772.47 59,774.01 59,765.05 59,767.28 141.9K
13:36 59,769.00 59,769.08 59,759.37 59,769.08 190.4K
13:37 59,767.87 59,772.40 59,766.99 59,771.33 133.6K
13:38 59,769.71 59,774.57 59,769.25 59,770.00 535.3K
13:39 59,769.82 59,774.32 59,768.56 59,771.05 96.5K
13:40 59,771.02 59,775.75 59,763.18 59,763.73 79.9K
13:41 59,763.67 59,772.51 59,761.38 59,772.29 64.7K
13:42 59,773.38 59,784.63 59,770.65 59,776.74 112.5K
13:43 59,777.06 59,792.56 59,775.65 59,778.91 126.4K
13:44 59,776.82 59,781.90 59,766.50 59,767.87 75.4K
13:45 59,770.84 59,779.24 59,765.55 59,778.81 62.3K
13:46 59,778.04 59,787.86 59,777.53 59,787.82 83.8K
13:47 59,788.16 59,792.18 59,774.49 59,775.95 168.8K
13:48 59,775.08 59,797.67 59,772.33 59,791.68 9,915.2K
13:49 59,792.88 59,802.65 59,791.03 59,802.65 90.2K
13:50 59,802.46 59,819.09 59,797.33 59,808.65 286.3K
13:51 59,808.47 59,821.22 59,806.85 59,821.22 213.9K
13:52 59,840.94 59,840.94 59,826.77 59,827.03 146.7K
13:53 59,827.40 59,838.97 59,823.76 59,831.70 141.8K
13:54 59,830.41 59,833.37 59,821.39 59,825.32 90.7K
13:55 59,828.41 59,828.41 59,816.10 59,818.14 566.2K
13:56 59,818.87 59,831.51 59,816.41 59,818.74 983.1K
13:57 59,815.85 59,823.97 59,811.75 59,815.78 174.3K
13:58 59,815.01 59,820.85 59,812.30 59,812.30 96.0K
13:59 59,811.57 59,815.76 59,803.12 59,807.10 355.1K
14:00 59,807.79 59,820.62 59,801.12 59,820.62 153.2K
14:01 59,817.13 59,822.72 59,805.20 59,822.72 288.2K
14:02 59,824.29 59,845.92 59,820.58 59,845.92 185.7K
14:03 59,845.92 59,853.84 59,842.32 59,847.10 137.3K
14:04 59,847.29 59,847.29 59,832.81 59,832.81 111.9K
14:05 59,825.57 59,832.79 59,816.92 59,816.92 66.0K
14:06 59,821.73 59,823.95 59,815.13 59,817.37 289.6K
14:07 59,818.50 59,821.09 59,815.10 59,817.70 133.2K
14:08 59,816.98 59,830.45 59,816.98 59,822.90 335.1K
14:09 59,822.21 59,835.92 59,820.30 59,831.50 168.8K
14:10 59,830.30 59,838.30 59,828.94 59,831.51 104.8K
14:11 59,831.39 59,846.34 59,831.30 59,836.57 208.9K
14:12 59,844.42 59,844.42 59,831.96 59,843.36 112.0K
14:13 59,837.09 59,837.41 59,823.93 59,835.63 160.0K
14:14 59,834.08 59,838.08 59,832.39 59,832.98 77.7K
14:15 59,833.57 59,835.12 59,831.76 59,832.35 41.5K
14:16 59,832.69 59,857.96 59,822.70 59,857.77 227.4K
14:17 59,857.90 59,864.27 59,853.76 59,854.69 262.0K
14:18 59,854.59 59,855.15 59,843.93 59,845.01 504.5K
14:19 59,841.32 59,869.93 59,837.81 59,869.93 426.4K
14:20 59,872.31 59,895.15 59,871.64 59,894.96 66.1K
14:21 59,888.56 59,888.56 59,872.84 59,874.75 110.9K
14:22 59,876.79 59,876.79 59,864.24 59,868.20 113.9K
14:23 59,865.50 59,867.28 59,854.35 59,856.29 109.7K
14:24 59,855.84 59,855.84 59,839.87 59,839.87 142.8K
14:25 59,837.55 59,840.55 59,830.24 59,831.71 122.6K
14:26 59,856.25 59,879.88 59,843.31 59,877.79 305.3K
14:27 59,876.83 59,876.83 59,863.64 59,866.88 151.3K
14:28 59,867.71 59,867.71 59,850.27 59,855.14 162.7K
14:29 59,852.81 59,852.81 59,833.95 59,833.95 990.8K
14:30 59,838.30 59,860.09 59,838.30 59,858.88 152.0K
14:31 59,858.41 59,865.43 59,855.83 59,864.01 178.0K
14:32 59,864.04 59,872.19 59,858.23 59,858.23 583.0K
14:33 59,857.48 59,858.56 59,850.72 59,853.98 188.7K
14:34 59,853.60 59,856.90 59,845.14 59,845.14 114.6K
14:35 59,844.78 59,845.67 59,829.98 59,829.98 166.1K
14:36 59,827.73 59,832.52 59,812.18 59,815.95 511.2K
14:37 59,816.32 59,816.69 59,804.92 59,805.38 199.5K
14:38 59,805.38 59,816.39 59,792.37 59,792.37 338.6K
14:39 59,792.33 59,811.86 59,791.11 59,810.84 963.8K
14:40 59,811.16 59,843.66 59,810.90 59,840.08 737.6K
14:41 59,844.45 59,856.78 59,843.95 59,856.78 642.3K
14:42 59,849.46 59,874.19 59,846.24 59,866.36 647.5K
14:43 59,865.10 59,871.99 59,861.15 59,868.28 770.5K
14:44 59,871.59 59,872.34 59,862.79 59,872.29 565.5K
14:45 59,871.42 59,873.63 59,857.78 59,865.01 771.2K
14:46 59,864.54 59,868.60 59,858.60 59,863.42 1,267.0K
14:47 59,857.62 59,860.08 59,824.10 59,834.03 993.6K
14:48 59,833.54 59,833.54 59,814.84 59,827.09 952.7K
14:49 59,819.19 59,844.08 59,819.19 59,840.57 936.2K
14:50 59,833.67 59,854.82 59,833.67 59,850.49 1,061.4K
14:51 59,854.90 59,865.41 59,848.49 59,859.67 1,017.1K
14:52 59,853.79 59,861.92 59,852.35 59,857.74 812.6K
14:53 59,858.64 59,868.54 59,852.99 59,866.80 960.3K
14:54 59,865.55 59,877.84 59,860.78 59,864.12 1,104.7K
14:55 59,867.78 59,871.26 59,863.73 59,864.81 1,491.3K
14:56 59,866.43 59,893.48 59,858.31 59,888.80 2,118.7K
14:57 59,890.71 59,922.98 59,890.71 59,919.79 1,689.5K
14:58 59,920.72 59,932.86 59,909.93 59,924.88 1,324.5K
14:59 59,914.50 59,935.18 59,893.36 59,915.46 1,180.3K
15:00 59,915.46 59,915.46 59,915.46 59,915.46 67,094.6K
15:01 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:02 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:03 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:04 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:05 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:06 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:07 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:08 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:09 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:10 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:11 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:12 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:13 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:14 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:15 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:16 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:17 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:18 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:19 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:20 59,915.46 59,915.46 59,915.46 59,915.46 21.8K
15:21 59,915.46 59,915.46 59,915.46 59,915.46 0.0K
15:22 59,915.46 59,915.46 59,867.62 59,867.62 0.0K
15:23 59,867.62 59,867.62 59,867.62 59,867.62 0.0K
15:24 59,867.62 59,867.62 59,867.62 59,867.62 0.0K
15:25 59,867.62 59,867.62 59,867.62 59,867.62 0.0K
15:26 59,867.62 59,867.62 59,867.62 59,867.62 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