S

MXX
🏛️ メキシコ →
62,610.12
最終更新: 2025-09-29
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
07:30 61,596.89 61,600.24 61,550.82 61,597.10 1,456.2K
07:31 61,597.10 61,630.12 61,562.03 61,592.96 59.3K
07:32 61,596.65 61,631.55 61,557.00 61,629.96 13.2K
07:33 61,636.61 61,677.12 61,616.29 61,676.12 43.4K
07:34 61,675.40 61,680.89 61,644.77 61,677.93 70.3K
07:35 61,649.97 61,693.43 61,643.53 61,669.34 52.0K
07:36 61,672.34 61,672.34 61,643.33 61,648.58 39.0K
07:37 61,648.65 61,675.04 61,637.06 61,671.47 43.6K
07:38 61,694.16 61,694.16 61,629.97 61,629.97 26.2K
07:39 61,629.97 61,637.08 61,623.05 61,624.46 47.4K
07:40 61,624.46 61,639.86 61,621.58 61,632.38 20.4K
07:41 61,631.64 61,637.07 61,618.68 61,631.31 85.2K
07:42 61,625.76 61,630.02 61,596.59 61,608.55 36.2K
07:43 61,608.55 61,629.30 61,605.39 61,622.18 37.2K
07:44 61,632.99 61,632.99 61,589.60 61,617.49 40.2K
07:45 61,614.47 61,614.47 61,552.31 61,579.00 76.3K
07:46 61,582.29 61,582.29 61,536.76 61,549.88 22.2K
07:47 61,552.04 61,568.96 61,542.35 61,568.96 14.2K
07:48 61,568.96 61,601.82 61,567.03 61,601.82 30.2K
07:49 61,602.19 61,602.19 61,583.71 61,583.71 11.7K
07:50 61,583.82 61,618.84 61,566.85 61,603.10 66.4K
07:51 61,604.53 61,607.18 61,592.65 61,598.08 36.7K
07:52 61,600.94 61,649.47 61,599.47 61,645.35 62.7K
07:53 61,643.30 61,645.39 61,636.55 61,641.82 140.2K
07:54 61,651.38 61,661.60 61,650.20 61,658.56 58.1K
07:55 61,658.98 61,706.21 61,650.01 61,706.21 35.2K
07:56 61,713.10 61,757.06 61,713.10 61,750.68 74.7K
07:57 61,750.41 61,776.13 61,750.41 61,765.57 82.6K
07:58 61,756.35 61,786.07 61,756.35 61,761.24 127.0K
07:59 61,758.41 61,758.41 61,707.26 61,723.88 67.6K
08:00 61,725.84 61,764.32 61,714.31 61,759.39 54.0K
08:01 61,762.54 61,762.54 61,723.78 61,735.79 90.3K
08:02 61,734.41 61,734.98 61,704.25 61,704.25 116.6K
08:03 61,703.98 61,717.02 61,700.58 61,717.02 34.8K
08:04 61,716.79 61,736.95 61,709.92 61,729.19 47.7K
08:05 61,731.77 61,738.40 61,725.32 61,727.86 146.6K
08:06 61,728.94 61,747.28 61,722.37 61,726.78 107.1K
08:07 61,722.88 61,729.93 61,713.87 61,714.63 117.5K
08:08 61,714.79 61,731.95 61,713.76 61,731.12 73.1K
08:09 61,731.86 61,737.93 61,719.54 61,728.57 57.9K
08:10 61,728.57 61,728.57 61,703.20 61,703.20 72.9K
08:11 61,712.30 61,722.58 61,712.30 61,721.85 48.5K
08:12 61,719.41 61,728.02 61,719.41 61,720.29 69.3K
08:13 61,718.90 61,721.82 61,709.09 61,715.54 386.2K
08:14 61,713.03 61,723.51 61,705.19 61,711.91 173.6K
08:15 61,711.20 61,711.20 61,692.96 61,694.37 109.8K
08:16 61,693.63 61,693.63 61,679.84 61,692.16 168.1K
08:17 61,690.69 61,690.69 61,660.10 61,660.95 67.9K
08:18 61,659.72 61,663.84 61,656.08 61,660.70 46.0K
08:19 61,665.84 61,665.84 61,642.54 61,653.91 617.0K
08:20 61,649.02 61,660.00 61,648.93 61,660.00 82.1K
08:21 61,658.51 61,678.24 61,658.51 61,670.55 356.6K
08:22 61,671.84 61,696.97 61,669.39 61,675.31 552.3K
08:23 61,675.05 61,680.17 61,662.57 61,664.03 113.9K
08:24 61,667.44 61,676.31 61,664.62 61,665.19 69.7K
08:25 61,665.36 61,708.47 61,663.70 61,702.80 82.9K
08:26 61,705.21 61,744.71 61,703.48 61,739.61 45.2K
08:27 61,740.77 61,740.77 61,645.48 61,645.86 135.5K
08:28 61,644.31 61,653.44 61,633.59 61,648.18 56.8K
08:29 61,649.06 61,676.02 61,645.56 61,674.54 42.5K
08:30 61,681.57 61,690.73 61,655.53 61,676.50 121.3K
08:31 61,671.94 61,681.05 61,663.16 61,681.05 81.4K
08:32 61,686.72 61,691.65 61,677.93 61,685.71 54.7K
08:33 61,685.11 61,691.76 61,678.90 61,691.76 352.9K
08:34 61,692.35 61,701.23 61,686.82 61,690.21 68.8K
08:35 61,690.04 61,696.42 61,679.17 61,680.54 109.7K
08:36 61,692.00 61,692.05 61,662.82 61,662.82 130.5K
08:37 61,663.44 61,666.51 61,644.64 61,644.64 52.4K
08:38 61,643.78 61,644.67 61,623.35 61,623.35 83.8K
08:39 61,623.84 61,623.84 61,609.16 61,609.71 103.7K
08:40 61,614.93 61,629.56 61,614.93 61,615.59 175.8K
08:41 61,603.40 61,606.40 61,591.38 61,596.53 63.4K
08:42 61,600.16 61,615.85 61,599.02 61,610.70 49.6K
08:43 61,617.74 61,620.83 61,613.23 61,619.09 285.0K
08:44 61,618.70 61,620.13 61,608.41 61,615.02 78.5K
08:45 61,613.24 61,618.00 61,601.13 61,618.00 81.5K
08:46 61,614.50 61,619.59 61,605.40 61,617.69 54.8K
08:47 61,617.37 61,625.77 61,608.65 61,611.41 109.4K
08:48 61,612.94 61,612.94 61,589.27 61,593.35 108.2K
08:49 61,593.41 61,601.16 61,592.76 61,601.16 81.6K
08:50 61,600.27 61,601.20 61,598.17 61,598.17 62.0K
08:51 61,598.21 61,615.81 61,595.07 61,615.81 156.7K
08:52 61,626.93 61,656.02 61,624.37 61,656.02 93.7K
08:53 61,652.12 61,664.34 61,651.95 61,651.95 137.7K
08:54 61,646.30 61,657.49 61,646.17 61,655.95 50.4K
08:55 61,656.45 61,672.99 61,653.65 61,664.26 55.1K
08:56 61,660.17 61,664.70 61,652.18 61,652.18 118.2K
08:57 61,652.08 61,654.18 61,627.14 61,627.14 101.0K
08:58 61,628.57 61,648.23 61,627.65 61,648.23 97.0K
08:59 61,648.96 61,692.10 61,648.96 61,692.10 165.6K
09:00 61,692.34 61,696.61 61,681.46 61,686.81 102.3K
09:01 61,689.00 61,723.02 61,689.00 61,721.31 61.9K
09:02 61,715.71 61,724.60 61,712.88 61,714.33 82.9K
09:03 61,714.83 61,719.52 61,700.38 61,708.21 48.9K
09:04 61,710.92 61,710.92 61,695.83 61,696.28 728.4K
09:05 61,694.87 61,694.87 61,674.39 61,677.33 118.8K
09:06 61,679.36 61,701.80 61,679.36 61,697.88 70.3K
09:07 61,697.19 61,701.79 61,693.53 61,701.79 116.0K
09:08 61,701.32 61,702.24 61,680.61 61,682.80 175.9K
09:09 61,677.08 61,683.10 61,675.71 61,675.71 277.7K
09:10 61,675.64 61,682.69 61,672.62 61,675.77 61.9K
09:11 61,675.04 61,692.81 61,675.04 61,685.75 105.2K
09:12 61,686.13 61,686.55 61,667.40 61,668.90 317.0K
09:13 61,666.33 61,676.83 61,660.02 61,676.83 140.9K
09:14 61,673.26 61,699.43 61,673.26 61,695.19 250.4K
09:15 61,694.48 61,714.33 61,694.48 61,707.93 319.6K
09:16 61,702.64 61,720.42 61,700.65 61,720.42 207.8K
09:17 61,720.72 61,764.64 61,720.72 61,764.64 783.0K
09:18 61,769.00 61,785.67 61,767.79 61,783.51 75.0K
09:19 61,763.68 61,813.00 61,763.68 61,813.00 190.8K
09:20 61,814.18 61,820.28 61,801.07 61,805.72 462.7K
09:21 61,805.85 61,836.00 61,805.85 61,821.99 134.4K
09:22 61,821.86 61,827.76 61,818.48 61,825.09 118.5K
09:23 61,825.49 61,834.41 61,806.70 61,809.09 227.9K
09:24 61,810.01 61,826.95 61,809.80 61,816.58 179.1K
09:25 61,816.55 61,828.00 61,809.71 61,814.32 164.3K
09:26 61,815.92 61,820.07 61,805.11 61,807.96 135.0K
09:27 61,809.86 61,832.51 61,802.41 61,831.65 111.4K
09:28 61,823.45 61,827.63 61,813.47 61,816.36 118.7K
09:29 61,817.01 61,817.01 61,780.22 61,790.96 186.1K
09:30 61,787.67 61,799.01 61,787.67 61,796.48 240.6K
09:31 61,796.24 61,817.72 61,796.24 61,814.02 162.5K
09:32 61,817.02 61,829.30 61,816.98 61,827.19 108.6K
09:33 61,827.33 61,846.26 61,827.33 61,843.78 295.0K
09:34 61,842.83 61,848.47 61,837.19 61,837.98 154.5K
09:35 61,840.52 61,871.96 61,837.56 61,863.58 169.8K
09:36 61,857.20 61,857.94 61,838.30 61,838.30 285.7K
09:37 61,841.23 61,859.99 61,838.28 61,859.99 197.6K
09:38 61,854.46 61,875.22 61,846.12 61,858.17 151.0K
09:39 61,855.95 61,867.26 61,855.95 61,861.43 262.0K
09:40 61,856.76 61,859.36 61,842.84 61,856.50 292.0K
09:41 61,855.83 61,858.43 61,828.65 61,828.65 240.0K
09:42 61,826.32 61,826.32 61,807.60 61,813.93 274.8K
09:43 61,812.37 61,821.78 61,803.12 61,814.33 153.6K
09:44 61,809.04 61,824.60 61,809.04 61,821.31 147.9K
09:45 61,820.74 61,863.63 61,820.74 61,863.63 333.0K
09:46 61,866.92 61,884.21 61,851.71 61,884.21 427.8K
09:47 61,879.89 61,902.39 61,871.90 61,871.90 378.1K
09:48 61,871.53 61,871.53 61,842.60 61,842.60 217.9K
09:49 61,841.19 61,843.54 61,826.44 61,835.28 364.5K
09:50 61,835.20 61,845.65 61,832.22 61,843.33 202.7K
09:51 61,845.59 61,849.87 61,836.63 61,847.42 282.6K
09:52 61,848.14 61,856.78 61,846.98 61,847.30 188.7K
09:53 61,846.51 61,846.51 61,783.13 61,785.79 11,473.1K
09:54 61,790.34 61,801.46 61,790.34 61,793.28 114.8K
09:55 61,782.82 61,802.36 61,778.56 61,799.63 141.3K
09:56 61,800.77 61,807.73 61,769.10 61,769.10 151.6K
09:57 61,760.37 61,763.58 61,727.44 61,740.18 322.6K
09:58 61,738.99 61,738.99 61,715.61 61,726.41 204.8K
09:59 61,727.03 61,760.18 61,726.69 61,760.18 481.2K
10:00 61,756.37 61,770.20 61,746.69 61,754.75 256.3K
10:01 61,776.22 61,776.22 61,754.03 61,771.29 212.3K
10:02 61,756.44 61,813.26 61,756.44 61,813.26 387.3K
10:03 61,812.79 61,830.20 61,808.72 61,817.08 223.9K
10:04 61,814.25 61,857.70 61,814.25 61,840.80 306.7K
10:05 61,834.83 61,835.69 61,807.72 61,807.72 159.3K
10:06 61,807.10 61,807.10 61,767.08 61,783.35 177.8K
10:07 61,782.71 61,782.71 61,757.59 61,757.59 561.9K
10:08 61,757.11 61,762.21 61,730.89 61,733.40 149.0K
10:09 61,729.85 61,740.87 61,729.85 61,734.51 124.9K
10:10 61,734.03 61,741.62 61,719.86 61,728.77 156.0K
10:11 61,727.70 61,727.70 61,708.13 61,715.90 123.1K
10:12 61,710.20 61,734.89 61,706.63 61,722.85 144.4K
10:13 61,723.55 61,742.89 61,722.72 61,723.41 173.6K
10:14 61,720.49 61,732.32 61,716.76 61,716.76 255.7K
10:15 61,719.64 61,719.64 61,697.30 61,705.68 116.0K
10:16 61,695.38 61,695.38 61,677.80 61,692.54 1,578.5K
10:17 61,698.01 61,708.16 61,694.30 61,694.30 193.8K
10:18 61,694.16 61,709.20 61,691.42 61,699.59 1,687.3K
10:19 61,700.61 61,702.27 61,693.88 61,694.44 220.3K
10:20 61,694.44 61,696.74 61,686.98 61,696.74 478.0K
10:21 61,694.69 61,694.69 61,689.06 61,689.85 108.2K
10:22 61,692.57 61,694.32 61,689.13 61,690.39 157.1K
10:23 61,689.90 61,695.56 61,667.00 61,690.89 320.4K
10:24 61,672.66 61,690.31 61,672.66 61,689.42 1,123.0K
10:25 61,700.62 61,707.43 61,696.81 61,704.28 411.7K
10:26 61,704.00 61,714.73 61,688.75 61,688.75 166.3K
10:27 61,686.74 61,702.19 61,678.43 61,689.88 157.0K
10:28 61,690.43 61,695.91 61,682.45 61,691.50 120.6K
10:29 61,685.42 61,692.90 61,671.01 61,684.39 155.6K
10:30 61,682.74 61,687.92 61,666.88 61,666.88 163.9K
10:31 61,667.16 61,681.32 61,667.16 61,679.26 158.8K
10:32 61,680.49 61,680.49 61,663.02 61,669.07 125.6K
10:33 61,666.12 61,667.59 61,655.00 61,655.00 125.1K
10:34 61,655.82 61,670.02 61,655.82 61,664.26 161.8K
10:35 61,658.39 61,678.53 61,658.39 61,669.02 162.6K
10:36 61,670.29 61,680.11 61,667.45 61,668.19 137.1K
10:37 61,665.92 61,672.07 61,661.79 61,662.88 198.7K
10:38 61,662.01 61,671.64 61,649.62 61,658.41 149.1K
10:39 61,657.53 61,663.42 61,645.60 61,651.16 151.0K
10:40 61,647.56 61,661.05 61,647.56 61,649.43 144.5K
10:41 61,651.44 61,659.33 61,637.00 61,637.00 261.8K
10:42 61,636.99 61,650.11 61,636.99 61,644.70 125.2K
10:43 61,643.23 61,643.23 61,616.10 61,630.75 271.8K
10:44 61,627.64 61,634.84 61,615.33 61,615.79 247.7K
10:45 61,615.79 61,627.80 61,612.72 61,613.37 152.8K
10:46 61,612.87 61,638.17 61,612.87 61,638.17 693.3K
10:47 61,637.30 61,640.61 61,622.54 61,630.30 278.8K
10:48 61,646.16 61,652.45 61,635.39 61,649.43 162.4K
10:49 61,653.20 61,672.14 61,653.20 61,668.04 153.1K
10:50 61,666.31 61,678.76 61,663.16 61,675.54 172.0K
10:51 61,674.37 61,674.37 61,662.35 61,671.69 108.6K
10:52 61,672.03 61,676.81 61,661.36 61,672.36 144.9K
10:53 61,672.36 61,681.36 61,668.68 61,670.56 88.1K
10:54 61,676.12 61,680.41 61,662.56 61,664.13 171.1K
10:55 61,660.03 61,665.98 61,654.34 61,655.40 147.9K
10:56 61,658.30 61,682.03 61,656.84 61,674.57 140.2K
10:57 61,669.81 61,673.85 61,661.19 61,663.01 138.6K
10:58 61,666.62 61,682.58 61,666.62 61,672.45 152.5K
10:59 61,679.25 61,680.67 61,667.95 61,675.38 139.2K
11:00 61,676.70 61,680.33 61,663.85 61,663.85 128.2K
11:01 61,656.05 61,675.08 61,656.05 61,667.32 244.2K
11:02 61,667.64 61,677.85 61,657.51 61,657.51 376.0K
11:03 61,654.05 61,654.63 61,634.53 61,644.99 332.6K
11:04 61,648.94 61,684.24 61,648.94 61,672.25 180.1K
11:05 61,667.25 61,680.46 61,666.89 61,680.46 192.6K
11:06 61,683.98 61,690.55 61,679.73 61,690.55 104.1K
11:07 61,689.83 61,711.09 61,689.83 61,709.80 977.5K
11:08 61,710.04 61,710.04 61,688.16 61,688.16 121.1K
11:09 61,681.26 61,694.28 61,677.37 61,688.93 167.6K
11:10 61,688.01 61,720.29 61,688.01 61,718.26 422.9K
11:11 61,718.83 61,744.21 61,713.45 61,737.78 179.3K
11:12 61,733.57 61,734.33 61,707.90 61,734.33 226.3K
11:13 61,729.37 61,739.50 61,726.85 61,738.02 171.9K
11:14 61,743.44 61,750.78 61,737.62 61,746.45 174.3K
11:15 61,749.62 61,760.29 61,749.62 61,756.05 118.1K
11:16 61,753.48 61,765.07 61,753.48 61,762.66 129.7K
11:17 61,764.55 61,768.58 61,742.76 61,742.76 230.4K
11:18 61,748.22 61,762.17 61,748.22 61,758.62 162.7K
11:19 61,758.54 61,767.33 61,756.60 61,762.18 172.0K
11:20 61,767.91 61,767.91 61,756.37 61,760.08 145.8K
11:21 61,759.08 61,762.16 61,749.33 61,749.33 227.5K
11:22 61,744.66 61,744.66 61,733.03 61,742.47 269.8K
11:23 61,743.24 61,747.60 61,738.28 61,740.64 123.9K
11:24 61,741.05 61,742.58 61,721.42 61,736.10 150.2K
11:25 61,730.79 61,732.15 61,721.06 61,728.92 111.2K
11:26 61,723.34 61,736.89 61,723.34 61,729.09 150.6K
11:27 61,727.36 61,727.36 61,709.66 61,712.70 141.1K
11:28 61,711.11 61,723.62 61,706.65 61,719.52 1,981.6K
11:29 61,719.63 61,735.07 61,719.58 61,735.07 171.6K
11:30 61,734.99 61,745.73 61,728.57 61,745.73 211.6K
11:31 61,744.21 61,753.38 61,742.19 61,753.38 173.3K
11:32 61,751.59 61,751.59 61,730.45 61,730.45 164.7K
11:33 61,730.11 61,755.38 61,728.54 61,753.39 185.4K
11:34 61,752.12 61,775.49 61,752.12 61,775.49 309.1K
11:35 61,776.63 61,783.24 61,770.62 61,778.92 191.7K
11:36 61,779.78 61,791.12 61,779.17 61,786.69 111.0K
11:37 61,788.95 61,805.50 61,786.35 61,805.50 251.1K
11:38 61,806.84 61,812.81 61,804.56 61,812.81 181.8K
11:39 61,817.58 61,824.10 61,811.47 61,824.10 192.6K
11:40 61,824.07 61,829.44 61,820.84 61,828.36 196.7K
11:41 61,822.48 61,827.70 61,813.83 61,813.85 125.3K
11:42 61,815.98 61,818.14 61,808.77 61,808.77 120.5K
11:43 61,809.50 61,822.41 61,809.50 61,822.00 175.9K
11:44 61,822.48 61,825.25 61,812.92 61,812.92 261.0K
11:45 61,811.45 61,813.92 61,797.14 61,807.76 359.8K
11:46 61,813.40 61,834.24 61,807.01 61,825.34 214.3K
11:47 61,823.31 61,824.37 61,819.27 61,820.50 134.9K
11:48 61,819.37 61,830.50 61,813.84 61,829.75 147.3K
11:49 61,829.12 61,836.88 61,823.58 61,830.77 159.2K
11:50 61,830.43 61,842.99 61,828.48 61,834.07 167.2K
11:51 61,833.68 61,843.14 61,831.81 61,843.14 226.4K
11:52 61,843.35 61,844.77 61,829.25 61,839.59 269.2K
11:53 61,839.65 61,849.03 61,830.47 61,839.84 182.6K
11:54 61,839.01 61,840.87 61,820.56 61,836.65 196.3K
11:55 61,836.80 61,841.99 61,824.69 61,839.56 140.6K
11:56 61,839.36 61,843.17 61,835.31 61,838.18 121.8K
11:57 61,839.97 61,851.95 61,839.97 61,841.07 140.8K
11:58 61,840.80 61,850.14 61,838.07 61,846.94 119.0K
11:59 61,841.16 61,847.32 61,828.45 61,829.53 155.1K
12:00 61,830.64 61,836.59 61,823.93 61,826.42 170.2K
12:01 61,822.91 61,837.89 61,819.92 61,819.92 200.4K
12:02 61,819.66 61,821.98 61,807.68 61,811.99 143.2K
12:03 61,810.08 61,814.35 61,804.04 61,806.63 152.4K
12:04 61,807.49 61,819.97 61,807.49 61,810.87 180.4K
12:05 61,808.01 61,819.68 61,806.27 61,813.43 145.8K
12:06 61,813.36 61,819.12 61,809.96 61,812.74 166.9K
12:07 61,816.78 61,844.36 61,816.78 61,839.37 190.7K
12:08 61,839.53 61,844.88 61,833.42 61,842.68 166.1K
12:09 61,842.85 61,849.81 61,840.00 61,844.58 160.2K
12:10 61,845.59 61,847.63 61,833.56 61,843.28 133.8K
12:11 61,841.46 61,859.08 61,841.44 61,859.08 168.0K
12:12 61,861.55 61,861.55 61,844.71 61,846.28 147.9K
12:13 61,846.02 61,846.02 61,825.16 61,826.89 178.6K
12:14 61,827.78 61,832.66 61,817.68 61,823.92 480.3K
12:15 61,815.30 61,821.86 61,809.40 61,810.04 288.7K
12:16 61,811.59 61,811.59 61,801.50 61,806.38 163.0K
12:17 61,809.82 61,823.14 61,804.26 61,822.16 163.9K
12:18 61,823.51 61,827.10 61,810.30 61,813.58 175.7K
12:19 61,810.42 61,816.67 61,775.34 61,786.35 209.6K
12:20 61,788.86 61,789.75 61,774.82 61,776.27 204.7K
12:21 61,780.83 61,810.67 61,780.83 61,792.92 288.0K
12:22 61,791.50 61,802.32 61,791.50 61,797.82 298.2K
12:23 61,798.48 61,806.07 61,782.66 61,789.11 136.2K
12:24 61,788.81 61,790.69 61,780.40 61,784.10 157.9K
12:25 61,785.22 61,788.66 61,775.49 61,787.44 237.2K
12:26 61,789.13 61,800.85 61,788.99 61,797.14 139.7K
12:27 61,797.07 61,811.71 61,790.90 61,811.26 141.5K
12:28 61,811.10 61,816.29 61,801.06 61,801.06 141.2K
12:29 61,808.68 61,813.42 61,797.78 61,797.78 160.9K
12:30 61,791.91 61,800.15 61,791.91 61,794.54 184.5K
12:31 61,794.14 61,803.91 61,790.29 61,802.45 182.3K
12:32 61,806.01 61,812.04 61,803.52 61,812.04 169.9K
12:33 61,812.48 61,825.42 61,806.67 61,825.42 321.3K
12:34 61,826.23 61,827.51 61,791.31 61,791.31 223.9K
12:35 61,792.42 61,792.71 61,778.77 61,785.91 223.0K
12:36 61,784.99 61,795.51 61,781.28 61,790.09 154.4K
12:37 61,789.41 61,791.61 61,783.88 61,791.55 145.1K
12:38 61,792.25 61,804.09 61,788.96 61,804.09 449.9K
12:39 61,804.68 61,807.10 61,799.65 61,802.18 223.2K
12:40 61,801.41 61,811.57 61,797.05 61,800.01 166.7K
12:41 61,801.23 61,820.20 61,801.05 61,815.34 843.9K
12:42 61,815.73 61,824.39 61,800.25 61,800.25 248.1K
12:43 61,800.03 61,820.99 61,799.25 61,818.52 301.5K
12:44 61,809.74 61,820.06 61,809.74 61,814.26 138.4K
12:45 61,814.68 61,819.39 61,812.52 61,815.18 211.6K
12:46 61,812.58 61,820.92 61,812.12 61,818.65 277.6K
12:47 61,815.28 61,819.02 61,812.71 61,817.92 234.2K
12:48 61,817.22 61,820.72 61,804.19 61,804.19 343.3K
12:49 61,801.11 61,801.69 61,791.37 61,795.45 190.8K
12:50 61,792.91 61,801.53 61,792.91 61,796.74 283.3K
12:51 61,793.71 61,802.68 61,788.64 61,802.42 365.6K
12:52 61,801.44 61,844.31 61,801.44 61,844.31 331.1K
12:53 61,849.35 61,876.02 61,849.35 61,876.02 361.5K
12:54 61,875.62 61,876.34 61,860.18 61,860.18 183.1K
12:55 61,858.94 61,858.94 61,826.57 61,826.57 237.2K
12:56 61,827.25 61,837.73 61,818.33 61,837.73 457.3K
12:57 61,833.83 61,845.43 61,830.64 61,831.72 606.7K
12:58 61,832.36 61,852.11 61,827.54 61,833.45 326.4K
12:59 61,832.98 61,833.99 61,818.02 61,826.65 278.7K
13:00 61,830.62 61,852.23 61,830.62 61,842.52 266.4K
13:01 61,844.35 61,863.12 61,830.21 61,858.35 301.6K
13:02 61,855.44 61,877.83 61,847.55 61,869.36 590.3K
13:03 61,869.68 61,882.62 61,864.71 61,882.62 255.7K
13:04 61,879.74 61,895.29 61,868.93 61,895.29 262.3K
13:05 61,896.24 61,896.24 61,867.75 61,878.55 294.6K
13:06 61,887.05 61,890.62 61,876.58 61,888.38 209.7K
13:07 61,885.16 61,897.37 61,882.93 61,896.29 304.2K
13:08 61,896.99 61,901.33 61,884.10 61,899.90 320.2K
13:09 61,903.45 61,911.27 61,900.33 61,903.96 234.1K
13:10 61,905.50 61,938.37 61,902.42 61,938.37 281.9K
13:11 61,940.38 61,941.03 61,912.23 61,912.23 410.4K
13:12 61,912.01 61,922.52 61,896.78 61,898.14 358.8K
13:13 61,897.61 61,917.57 61,896.30 61,905.29 281.6K
13:14 61,900.91 61,911.71 61,888.42 61,899.84 389.5K
13:15 61,901.80 61,912.23 61,881.19 61,912.23 304.9K
13:16 61,912.46 61,912.46 61,874.42 61,874.42 151.4K
13:17 61,879.10 61,896.96 61,852.53 61,891.58 1,376.3K
13:18 61,886.94 61,886.94 61,871.32 61,878.21 207.2K
13:19 61,878.15 61,888.48 61,865.65 61,865.65 425.4K
13:20 61,865.84 61,894.81 61,864.36 61,891.50 355.6K
13:21 61,884.06 61,885.88 61,860.55 61,865.67 202.3K
13:22 61,866.35 61,889.12 61,866.35 61,878.12 251.4K
13:23 61,878.29 61,900.78 61,873.87 61,897.66 321.2K
13:24 61,896.04 61,898.30 61,890.99 61,894.42 1,333.5K
13:25 61,892.77 61,903.74 61,889.52 61,889.52 191.8K
13:26 61,887.94 61,890.14 61,879.74 61,882.42 279.0K
13:27 61,886.33 61,886.33 61,870.88 61,872.85 224.6K
13:28 61,873.74 61,873.74 61,821.51 61,828.66 355.7K
13:29 61,824.34 61,831.23 61,821.29 61,823.55 245.8K
13:30 61,824.00 61,824.00 61,778.02 61,779.46 252.8K
13:31 61,779.91 61,830.35 61,779.91 61,830.35 535.6K
13:32 61,833.05 61,842.52 61,817.14 61,842.52 452.8K
13:33 61,844.44 61,844.44 61,827.69 61,830.65 337.1K
13:34 61,831.58 61,831.58 61,820.48 61,821.91 253.0K
13:35 61,819.18 61,825.12 61,806.79 61,808.70 287.7K
13:36 61,807.95 61,820.25 61,807.51 61,814.35 359.0K
13:37 61,815.32 61,815.62 61,803.85 61,804.23 205.2K
13:38 61,806.02 61,808.89 61,796.18 61,798.77 411.1K
13:39 61,800.57 61,805.95 61,792.42 61,794.03 1,126.6K
13:40 61,799.14 61,847.38 61,799.14 61,841.31 1,313.7K
13:41 61,843.17 61,849.53 61,820.75 61,824.94 1,044.4K
13:42 61,826.43 61,845.80 61,825.63 61,831.12 1,011.4K
13:43 61,833.04 61,844.99 61,831.14 61,841.88 1,003.5K
13:44 61,843.99 61,858.06 61,843.91 61,850.34 1,011.2K
13:45 61,853.14 61,874.87 61,853.14 61,871.13 959.2K
13:46 61,867.45 61,873.29 61,848.98 61,848.98 1,070.7K
13:47 61,846.77 61,846.77 61,830.99 61,831.61 1,027.6K
13:48 61,830.97 61,830.97 61,808.94 61,809.51 1,492.7K
13:49 61,808.83 61,822.61 61,805.35 61,809.55 964.7K
13:50 61,811.89 61,820.96 61,803.29 61,811.37 1,390.2K
13:51 61,815.32 61,821.22 61,806.78 61,815.39 1,190.5K
13:52 61,815.93 61,829.00 61,815.93 61,828.07 1,240.0K
13:53 61,828.35 61,830.79 61,808.38 61,808.38 1,584.9K
13:54 61,807.48 61,808.67 61,774.13 61,775.30 1,502.6K
13:55 61,781.42 61,784.18 61,773.39 61,778.79 1,351.0K
13:56 61,780.29 61,780.29 61,752.16 61,759.90 1,583.4K
13:57 61,757.99 61,763.42 61,735.91 61,738.26 1,779.3K
13:58 61,745.57 61,750.89 61,720.75 61,736.37 2,280.3K
13:59 61,752.27 61,771.24 61,735.91 61,755.05 1,435.8K
14:00 61,753.72 61,753.72 61,753.72 61,753.72 36,723.1K
14:01 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:02 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:03 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:04 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:05 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:06 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:07 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:08 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:09 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:10 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:11 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:12 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:13 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:14 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:15 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:16 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:17 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:18 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:19 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:20 61,753.72 61,753.72 61,753.72 61,753.72 133.2K
14:21 61,753.72 61,753.72 61,753.72 61,753.72 0.0K
14:22 61,753.72 61,798.94 61,753.72 61,798.94 0.0K
14:23 61,798.94 61,798.94 61,798.94 61,798.94 0.0K
14:24 61,798.94 61,798.94 61,798.94 61,798.94 0.0K
14:25 61,798.94 61,798.94 61,798.94 61,798.94 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