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 61,894.85 61,941.83 61,883.47 61,941.83 236.1K
07:31 61,941.83 61,981.81 61,930.47 61,933.49 39.4K
07:32 61,929.03 61,941.19 61,915.26 61,918.24 282.5K
07:33 61,924.00 61,984.57 61,923.14 61,974.45 104.2K
07:34 61,971.91 61,971.91 61,912.54 61,916.56 49.8K
07:35 61,888.25 61,888.25 61,848.98 61,851.05 321.0K
07:36 61,847.66 61,877.44 61,800.39 61,848.85 84.7K
07:37 61,843.15 61,854.82 61,842.89 61,853.49 16.6K
07:38 61,853.93 61,853.93 61,834.44 61,843.06 52.1K
07:39 61,843.37 61,843.37 61,808.42 61,824.43 41.6K
07:40 61,838.70 61,877.71 61,834.63 61,856.35 106.5K
07:41 61,830.80 61,850.39 61,823.66 61,825.44 50.5K
07:42 61,831.97 61,831.97 61,778.68 61,790.34 119.7K
07:43 61,788.58 61,792.94 61,781.40 61,781.40 30.5K
07:44 61,781.23 61,781.23 61,751.15 61,751.15 58.0K
07:45 61,754.25 61,755.92 61,730.36 61,753.10 53.6K
07:46 61,741.20 61,764.18 61,738.26 61,761.01 23.8K
07:47 61,757.16 61,783.24 61,757.16 61,763.73 106.7K
07:48 61,765.80 61,780.02 61,752.01 61,775.24 77.9K
07:49 61,783.62 61,844.87 61,783.62 61,839.00 48.5K
07:50 61,839.10 61,868.35 61,825.87 61,868.35 52.9K
07:51 61,870.92 61,872.77 61,855.08 61,860.79 117.0K
07:52 61,860.91 61,900.38 61,860.91 61,868.65 294.8K
07:53 61,869.12 61,879.70 61,869.12 61,876.51 41.2K
07:54 61,878.86 61,952.07 61,877.90 61,952.07 109.9K
07:55 61,949.93 61,970.12 61,949.93 61,970.12 38.3K
07:56 61,964.35 61,976.50 61,943.01 61,953.30 32.3K
07:57 61,941.83 61,985.29 61,941.83 61,978.39 44.9K
07:58 61,972.57 61,977.68 61,934.69 61,958.04 319.5K
07:59 61,953.58 61,953.58 61,899.13 61,899.13 125.5K
08:00 61,920.38 61,967.70 61,920.38 61,944.20 158.6K
08:01 61,944.20 61,945.66 61,924.57 61,925.72 46.9K
08:02 61,923.99 61,936.80 61,923.99 61,930.40 97.9K
08:03 61,930.40 61,936.55 61,920.06 61,934.94 111.1K
08:04 61,933.35 61,934.33 61,925.22 61,925.26 132.9K
08:05 61,924.13 61,931.94 61,916.42 61,922.55 50.5K
08:06 61,924.69 61,925.16 61,915.84 61,923.68 48.4K
08:07 61,920.67 61,944.91 61,920.67 61,944.80 87.9K
08:08 61,945.84 61,969.21 61,942.29 61,969.21 47.4K
08:09 61,965.36 61,984.87 61,943.36 61,984.73 61.1K
08:10 61,986.66 61,986.66 61,971.05 61,974.73 169.6K
08:11 61,974.83 61,989.04 61,971.18 61,971.18 121.3K
08:12 61,971.18 61,971.18 61,942.53 61,947.67 91.6K
08:13 61,948.10 61,968.63 61,948.10 61,967.90 34.8K
08:14 61,958.58 61,970.98 61,955.97 61,969.85 37.1K
08:15 61,969.92 61,990.59 61,969.92 61,975.16 211.6K
08:16 61,972.32 61,972.32 61,946.62 61,948.35 82.0K
08:17 61,951.09 62,008.31 61,950.53 61,989.92 152.4K
08:18 61,991.12 61,992.81 61,985.03 61,989.29 125.2K
08:19 61,983.36 61,986.56 61,975.86 61,985.32 87.2K
08:20 61,975.23 61,993.57 61,970.19 61,993.34 113.4K
08:21 61,993.52 61,994.20 61,981.24 61,989.50 126.3K
08:22 61,989.51 62,013.40 61,989.51 62,011.26 149.4K
08:23 62,009.35 62,030.64 62,007.17 62,020.73 451.3K
08:24 62,020.53 62,022.24 62,000.32 62,000.69 97.0K
08:25 62,000.65 62,010.81 61,998.27 62,010.81 130.6K
08:26 62,012.27 62,013.51 62,003.15 62,009.63 96.5K
08:27 61,998.72 62,007.52 61,993.98 61,993.98 164.8K
08:28 61,993.72 62,000.24 61,989.80 61,997.48 73.9K
08:29 62,006.83 62,006.83 61,983.38 61,991.88 95.4K
08:30 61,993.12 62,019.75 61,988.00 62,011.18 109.5K
08:31 62,022.86 62,070.94 62,022.86 62,061.73 103.2K
08:32 62,128.34 62,176.07 62,116.86 62,172.73 248.7K
08:33 62,173.99 62,173.99 62,141.92 62,141.92 54.7K
08:34 62,144.86 62,144.86 62,098.93 62,098.93 112.1K
08:35 62,098.34 62,105.94 62,081.87 62,081.87 44.6K
08:36 62,082.59 62,084.84 62,032.71 62,033.05 213.3K
08:37 62,035.39 62,035.39 62,007.29 62,011.43 91.3K
08:38 62,011.22 62,049.35 62,011.22 62,038.69 62.9K
08:39 62,038.27 62,056.68 62,037.20 62,056.68 48.7K
08:40 62,047.92 62,082.17 62,043.68 62,047.74 123.7K
08:41 62,047.96 62,068.83 62,047.96 62,067.65 183.4K
08:42 62,069.03 62,075.41 62,056.51 62,064.14 77.3K
08:43 62,061.77 62,089.37 62,061.00 62,084.40 124.1K
08:44 62,084.78 62,084.78 62,070.41 62,077.45 69.1K
08:45 62,083.88 62,094.82 62,079.95 62,091.48 102.6K
08:46 62,095.11 62,095.11 62,079.46 62,079.46 122.4K
08:47 62,074.93 62,076.84 62,062.48 62,064.96 73.0K
08:48 62,065.16 62,089.92 62,065.16 62,089.18 73.9K
08:49 62,089.08 62,089.08 62,068.29 62,069.47 57.9K
08:50 62,069.86 62,096.23 62,069.86 62,088.87 77.7K
08:51 62,087.24 62,091.85 62,083.68 62,083.71 79.2K
08:52 62,084.36 62,101.19 62,068.22 62,068.22 198.7K
08:53 62,068.48 62,077.00 62,062.08 62,062.10 43.5K
08:54 62,061.61 62,061.61 62,038.90 62,050.21 131.8K
08:55 62,045.55 62,050.00 62,037.22 62,045.54 143.1K
08:56 62,048.19 62,048.19 62,027.94 62,031.75 77.0K
08:57 62,034.62 62,037.95 62,023.66 62,037.95 37.2K
08:58 62,036.98 62,061.23 62,036.15 62,061.23 63.5K
08:59 62,060.06 62,067.97 62,049.22 62,049.54 102.7K
09:00 62,063.91 62,063.91 62,053.76 62,058.49 95.1K
09:01 62,053.45 62,058.26 62,044.42 62,048.12 121.7K
09:02 62,050.97 62,056.80 62,034.36 62,055.76 40.1K
09:03 62,055.11 62,055.11 62,031.74 62,031.86 85.4K
09:04 62,029.87 62,033.23 62,021.63 62,021.63 122.9K
09:05 62,016.96 62,016.96 61,986.90 61,988.16 128.9K
09:06 61,989.47 61,990.20 61,973.52 61,980.95 58.6K
09:07 61,982.34 61,989.41 61,975.41 61,979.75 61.5K
09:08 61,984.07 62,001.30 61,963.82 61,990.25 76.8K
09:09 61,990.05 62,029.58 61,968.06 62,023.45 135.7K
09:10 62,027.57 62,032.46 62,011.96 62,021.63 111.3K
09:11 62,026.80 62,027.94 62,007.64 62,015.63 45.9K
09:12 62,012.18 62,012.18 61,972.85 61,984.89 49.9K
09:13 61,976.50 61,983.17 61,932.86 61,943.07 143.1K
09:14 61,940.71 61,952.51 61,926.46 61,930.52 89.3K
09:15 61,924.82 61,930.20 61,916.42 61,925.09 138.8K
09:16 61,928.08 61,928.46 61,917.04 61,924.21 69.4K
09:17 61,930.86 61,938.44 61,918.53 61,938.44 125.7K
09:18 61,937.46 61,944.83 61,930.57 61,939.04 42.3K
09:19 61,938.57 61,943.30 61,935.01 61,941.01 66.0K
09:20 61,942.00 61,946.24 61,929.24 61,939.17 86.7K
09:21 61,937.74 61,954.30 61,925.87 61,925.87 135.8K
09:22 61,926.99 61,939.93 61,922.87 61,933.04 70.1K
09:23 61,931.78 61,940.92 61,927.95 61,929.17 58.1K
09:24 61,925.92 61,953.11 61,925.68 61,953.11 65.9K
09:25 61,950.39 61,964.15 61,950.39 61,960.23 101.9K
09:26 61,960.36 61,980.68 61,960.36 61,969.04 76.1K
09:27 61,970.88 61,974.36 61,951.92 61,959.88 89.1K
09:28 61,960.47 61,968.68 61,958.93 61,963.12 91.3K
09:29 61,960.24 61,964.51 61,956.98 61,958.62 83.2K
09:30 61,954.93 61,957.19 61,950.89 61,953.52 54.0K
09:31 61,956.30 61,962.48 61,956.30 61,958.54 74.2K
09:32 61,956.06 61,972.35 61,950.67 61,950.67 85.5K
09:33 61,951.24 61,951.72 61,917.98 61,923.10 75.8K
09:34 61,922.04 61,922.52 61,899.88 61,899.88 67.8K
09:35 61,896.46 61,911.55 61,896.46 61,911.55 74.4K
09:36 61,913.03 61,929.56 61,913.03 61,925.75 158.4K
09:37 61,919.01 61,944.55 61,914.96 61,941.50 259.6K
09:38 61,940.55 61,948.94 61,936.11 61,947.86 558.8K
09:39 61,947.94 61,953.12 61,943.62 61,951.93 125.9K
09:40 61,948.36 61,958.73 61,940.34 61,952.98 593.8K
09:41 61,950.51 61,954.24 61,940.02 61,954.00 327.2K
09:42 61,951.65 61,951.65 61,940.55 61,947.81 139.5K
09:43 61,947.99 61,961.36 61,931.18 61,932.80 206.1K
09:44 61,928.69 61,943.77 61,925.35 61,943.77 76.8K
09:45 61,935.18 61,935.18 61,900.61 61,900.61 95.6K
09:46 61,899.84 61,907.16 61,891.92 61,898.41 224.5K
09:47 61,892.59 61,900.57 61,874.94 61,877.94 183.5K
09:48 61,884.16 61,896.27 61,882.35 61,896.27 81.9K
09:49 61,895.48 61,915.16 61,869.54 61,869.54 130.2K
09:50 61,869.89 61,875.04 61,860.15 61,875.04 800.5K
09:51 61,879.19 61,890.15 61,861.63 61,877.42 67.4K
09:52 61,882.20 61,882.20 61,861.20 61,875.23 111.6K
09:53 61,872.33 61,885.04 61,869.32 61,872.71 100.1K
09:54 61,872.71 61,872.71 61,859.71 61,860.98 98.4K
09:55 61,860.64 61,864.42 61,850.66 61,855.36 72.6K
09:56 61,855.19 61,886.49 61,855.19 61,876.91 100.6K
09:57 61,877.47 61,883.11 61,860.66 61,865.68 76.7K
09:58 61,866.75 61,879.01 61,864.73 61,870.80 165.2K
09:59 61,868.06 61,879.26 61,854.97 61,861.12 190.1K
10:00 61,844.14 61,861.69 61,843.20 61,843.81 82.7K
10:01 61,841.17 61,841.49 61,822.45 61,823.09 327.1K
10:02 61,829.90 61,854.29 61,829.90 61,854.29 144.6K
10:03 61,853.08 61,853.08 61,829.78 61,837.83 112.2K
10:04 61,831.67 61,849.60 61,827.59 61,845.08 70.3K
10:05 61,853.28 61,855.53 61,841.01 61,848.80 82.1K
10:06 61,848.86 61,852.48 61,842.68 61,847.52 90.0K
10:07 61,847.52 61,857.69 61,838.06 61,841.82 86.4K
10:08 61,842.07 61,858.47 61,842.07 61,852.27 78.1K
10:09 61,854.45 61,863.84 61,845.19 61,847.06 131.8K
10:10 61,849.47 61,861.43 61,848.57 61,858.43 220.4K
10:11 61,860.50 61,866.15 61,851.66 61,852.95 118.2K
10:12 61,858.35 61,858.35 61,843.30 61,844.88 58.7K
10:13 61,841.66 61,845.76 61,810.49 61,810.49 53.2K
10:14 61,806.24 61,833.44 61,806.24 61,826.61 103.2K
10:15 61,854.82 61,859.81 61,830.24 61,837.10 173.9K
10:16 61,834.90 61,860.49 61,830.62 61,844.74 86.9K
10:17 61,856.70 61,876.85 61,855.38 61,869.16 134.7K
10:18 61,868.86 61,878.91 61,860.72 61,860.72 203.9K
10:19 61,864.01 61,888.47 61,864.01 61,871.94 158.0K
10:20 61,877.45 61,884.04 61,872.77 61,877.36 231.2K
10:21 61,877.36 61,894.90 61,870.38 61,884.25 95.1K
10:22 61,881.47 61,886.54 61,860.22 61,860.62 156.1K
10:23 61,862.58 61,863.49 61,854.30 61,863.49 93.6K
10:24 61,864.29 61,869.65 61,853.40 61,869.65 84.2K
10:25 61,869.22 61,875.09 61,855.49 61,871.91 84.0K
10:26 61,871.03 61,876.73 61,851.92 61,859.36 419.6K
10:27 61,859.36 61,865.92 61,848.27 61,856.85 191.3K
10:28 61,856.95 61,863.09 61,853.04 61,857.69 86.0K
10:29 61,852.01 61,875.45 61,852.01 61,873.46 226.2K
10:30 61,873.51 61,874.00 61,858.39 61,863.32 291.4K
10:31 61,869.02 61,882.76 61,857.41 61,881.94 623.6K
10:32 61,878.55 61,890.15 61,876.94 61,880.84 110.4K
10:33 61,886.08 61,892.34 61,877.42 61,877.42 128.1K
10:34 61,880.37 61,885.19 61,876.64 61,876.89 255.9K
10:35 61,884.26 61,884.26 61,867.77 61,873.20 69.3K
10:36 61,873.19 61,877.66 61,868.49 61,869.87 72.3K
10:37 61,872.80 61,872.80 61,851.68 61,851.68 254.6K
10:38 61,858.51 61,865.87 61,850.16 61,850.59 93.1K
10:39 61,850.81 61,859.62 61,850.81 61,855.29 168.3K
10:40 61,856.80 61,856.80 61,845.64 61,853.77 193.0K
10:41 61,855.69 61,856.62 61,841.93 61,841.93 161.4K
10:42 61,843.85 61,861.52 61,842.00 61,842.72 69.3K
10:43 61,845.39 61,848.64 61,836.02 61,836.46 105.5K
10:44 61,837.54 61,846.76 61,827.82 61,832.41 67.5K
10:45 61,832.69 61,841.24 61,830.49 61,838.44 63.8K
10:46 61,838.44 61,856.79 61,838.44 61,848.31 98.7K
10:47 61,848.73 61,855.99 61,845.70 61,852.46 140.9K
10:48 61,856.91 61,878.82 61,853.49 61,878.48 159.2K
10:49 61,878.61 61,878.61 61,867.68 61,871.47 46.3K
10:50 61,866.25 61,878.26 61,866.25 61,870.15 64.2K
10:51 61,872.56 61,877.13 61,864.84 61,870.23 82.0K
10:52 61,870.67 61,884.10 61,870.00 61,874.18 82.2K
10:53 61,874.83 61,876.31 61,832.93 61,845.77 81.0K
10:54 61,854.48 61,859.02 61,846.57 61,855.39 108.5K
10:55 61,857.55 61,859.14 61,851.96 61,856.51 109.0K
10:56 61,850.38 61,856.98 61,844.36 61,856.98 97.7K
10:57 61,856.46 61,867.10 61,848.13 61,867.10 74.9K
10:58 61,863.07 61,877.47 61,858.16 61,872.01 101.5K
10:59 61,872.21 61,927.27 61,866.72 61,923.80 160.5K
11:00 61,923.16 61,944.83 61,914.87 61,941.71 110.1K
11:01 61,932.05 61,932.05 61,889.44 61,919.43 218.9K
11:02 61,909.41 61,966.85 61,909.41 61,965.65 416.1K
11:03 61,970.12 62,004.33 61,958.93 61,983.57 259.3K
11:04 61,991.14 62,043.98 61,991.14 62,043.98 127.0K
11:05 62,040.00 62,087.86 62,040.00 62,069.39 243.8K
11:06 62,079.87 62,096.18 62,066.58 62,083.56 199.5K
11:07 62,086.39 62,093.97 62,084.54 62,090.06 76.9K
11:08 62,090.85 62,104.14 62,086.62 62,093.58 140.0K
11:09 62,096.70 62,100.59 62,088.87 62,096.82 89.2K
11:10 62,096.03 62,103.31 62,085.23 62,094.04 210.2K
11:11 62,093.53 62,130.27 62,093.53 62,119.43 151.8K
11:12 62,113.64 62,129.34 62,107.31 62,115.04 375.3K
11:13 62,119.58 62,137.79 62,119.58 62,137.79 74.2K
11:14 62,138.29 62,138.37 62,112.84 62,128.62 307.5K
11:15 62,126.19 62,134.48 62,109.53 62,125.72 131.1K
11:16 62,126.24 62,144.14 62,124.13 62,127.17 360.4K
11:17 62,120.13 62,130.70 62,119.73 62,120.78 140.3K
11:18 62,121.98 62,126.63 62,118.17 62,125.79 122.9K
11:19 62,122.25 62,128.75 62,112.32 62,119.86 99.7K
11:20 62,120.03 62,132.51 62,120.03 62,125.30 217.5K
11:21 62,124.02 62,137.38 62,113.56 62,137.06 235.5K
11:22 62,138.87 62,142.65 62,123.67 62,125.62 200.9K
11:23 62,122.53 62,144.27 62,122.53 62,136.67 126.2K
11:24 62,136.73 62,153.12 62,136.73 62,153.12 210.3K
11:25 62,151.74 62,160.04 62,141.68 62,141.68 166.4K
11:26 62,142.14 62,142.14 62,082.48 62,087.93 131.3K
11:27 62,076.36 62,077.07 62,046.31 62,051.21 85.8K
11:28 62,043.66 62,043.66 62,031.16 62,040.29 101.0K
11:29 62,029.05 62,049.43 62,022.15 62,022.15 97.2K
11:30 62,021.02 62,021.02 62,002.88 62,014.75 105.0K
11:31 62,013.15 62,013.15 62,004.24 62,004.24 110.6K
11:32 62,007.61 62,007.61 61,989.48 61,998.88 126.3K
11:33 61,998.77 62,001.79 61,974.30 61,974.30 122.1K
11:34 61,975.55 61,975.72 61,955.67 61,955.67 63.7K
11:35 61,957.38 61,965.07 61,952.37 61,964.70 172.4K
11:36 61,964.70 61,977.37 61,954.50 61,965.07 75.6K
11:37 61,966.16 62,027.77 61,963.55 62,006.43 311.9K
11:38 62,007.17 62,007.17 61,985.18 61,993.64 140.9K
11:39 61,987.71 62,060.14 61,987.71 62,053.83 201.1K
11:40 62,049.88 62,062.61 62,043.53 62,045.00 98.4K
11:41 62,044.69 62,048.99 62,037.46 62,046.76 93.4K
11:42 62,053.94 62,053.94 62,031.20 62,031.20 191.5K
11:43 62,031.89 62,033.83 62,025.92 62,032.02 106.6K
11:44 62,028.75 62,039.51 62,025.44 62,039.51 190.3K
11:45 62,036.85 62,042.64 62,030.36 62,032.37 169.9K
11:46 62,030.17 62,036.46 62,013.73 62,013.73 97.8K
11:47 62,011.95 62,036.70 62,011.95 62,030.07 139.7K
11:48 62,030.07 62,043.24 62,029.22 62,034.08 425.6K
11:49 62,031.67 62,048.47 62,031.67 62,047.30 116.4K
11:50 62,055.18 62,075.25 62,050.24 62,071.00 163.7K
11:51 62,075.61 62,093.68 62,069.66 62,092.66 215.0K
11:52 62,094.13 62,098.29 62,075.21 62,075.42 206.5K
11:53 62,077.38 62,080.29 62,069.54 62,077.91 1,302.4K
11:54 62,081.06 62,090.54 62,079.07 62,089.41 149.3K
11:55 62,085.30 62,090.05 62,076.25 62,082.56 119.9K
11:56 62,083.95 62,102.26 62,083.95 62,093.92 79.9K
11:57 62,094.92 62,098.80 62,087.23 62,093.21 128.1K
11:58 62,094.52 62,099.91 62,087.07 62,087.07 140.6K
11:59 62,089.28 62,089.71 62,080.34 62,086.18 120.7K
12:00 62,086.72 62,098.49 62,082.95 62,095.71 182.5K
12:01 62,096.36 62,097.50 62,081.45 62,087.98 87.6K
12:02 62,090.28 62,090.28 62,070.34 62,070.34 170.5K
12:03 62,078.51 62,083.46 62,070.26 62,075.35 204.1K
12:04 62,083.99 62,085.07 62,070.98 62,081.10 97.0K
12:05 62,080.60 62,089.89 62,079.99 62,087.78 103.9K
12:06 62,091.34 62,104.35 62,084.61 62,100.80 91.1K
12:07 62,098.95 62,107.40 62,098.95 62,106.19 145.7K
12:08 62,118.50 62,124.20 62,115.27 62,123.79 130.1K
12:09 62,123.60 62,152.38 62,119.18 62,149.56 226.7K
12:10 62,141.95 62,175.74 62,137.99 62,175.02 169.3K
12:11 62,168.09 62,168.09 62,127.35 62,127.35 156.0K
12:12 62,126.56 62,126.98 62,115.88 62,117.44 147.2K
12:13 62,116.45 62,120.58 62,108.94 62,117.89 102.0K
12:14 62,115.67 62,130.61 62,113.27 62,120.34 130.8K
12:15 62,125.05 62,126.01 62,117.85 62,122.28 201.5K
12:16 62,123.62 62,175.44 62,123.62 62,175.44 302.3K
12:17 62,176.27 62,188.30 62,168.45 62,176.77 154.7K
12:18 62,175.49 62,175.49 62,149.65 62,157.73 272.3K
12:19 62,158.83 62,178.86 62,158.83 62,176.62 361.9K
12:20 62,167.55 62,196.94 62,162.82 62,196.76 300.7K
12:21 62,202.66 62,218.93 62,202.55 62,212.50 146.8K
12:22 62,210.22 62,213.67 62,192.28 62,192.28 245.9K
12:23 62,194.17 62,207.56 62,194.17 62,195.52 105.0K
12:24 62,196.43 62,196.43 62,183.74 62,185.59 103.5K
12:25 62,186.24 62,197.90 62,179.88 62,197.90 151.4K
12:26 62,200.50 62,221.18 62,200.50 62,221.18 126.9K
12:27 62,221.16 62,221.16 62,201.17 62,208.28 157.7K
12:28 62,207.13 62,209.81 62,197.40 62,201.79 112.8K
12:29 62,199.66 62,201.27 62,189.27 62,199.14 195.8K
12:30 62,200.44 62,247.36 62,200.44 62,247.36 260.8K
12:31 62,248.68 62,252.13 62,238.25 62,239.50 110.4K
12:32 62,240.01 62,240.01 62,221.27 62,223.60 128.7K
12:33 62,223.55 62,226.82 62,214.66 62,225.75 148.9K
12:34 62,229.75 62,236.64 62,220.74 62,228.18 256.1K
12:35 62,233.74 62,233.74 62,190.07 62,195.24 128.4K
12:36 62,194.50 62,194.50 62,160.84 62,160.84 217.0K
12:37 62,172.06 62,194.04 62,172.06 62,185.11 325.6K
12:38 62,185.41 62,185.41 62,170.93 62,170.93 133.8K
12:39 62,170.56 62,171.62 62,148.51 62,165.05 319.7K
12:40 62,165.28 62,165.28 62,145.59 62,148.00 140.8K
12:41 62,144.49 62,144.49 62,133.86 62,138.06 228.1K
12:42 62,136.71 62,173.35 62,129.27 62,173.35 282.8K
12:43 62,178.54 62,182.73 62,149.07 62,149.07 6,622.5K
12:44 62,150.79 62,150.79 62,135.86 62,140.80 104.1K
12:45 62,139.03 62,162.43 62,132.77 62,156.10 274.5K
12:46 62,155.78 62,158.63 62,148.62 62,149.38 84.2K
12:47 62,150.60 62,151.71 62,140.28 62,147.21 147.3K
12:48 62,146.41 62,146.41 62,136.17 62,144.05 186.7K
12:49 62,146.34 62,174.96 62,140.27 62,160.27 388.7K
12:50 62,166.02 62,167.71 62,155.01 62,156.30 114.5K
12:51 62,156.07 62,156.44 62,146.25 62,149.70 154.9K
12:52 62,151.44 62,151.44 62,136.07 62,138.56 145.0K
12:53 62,138.21 62,183.05 62,137.69 62,183.05 287.7K
12:54 62,176.86 62,177.35 62,157.93 62,159.11 85.7K
12:55 62,155.87 62,158.83 62,147.49 62,151.90 153.4K
12:56 62,153.83 62,166.92 62,145.97 62,159.14 267.4K
12:57 62,158.27 62,161.84 62,143.52 62,143.52 439.4K
12:58 62,144.41 62,148.80 62,135.94 62,145.76 465.9K
12:59 62,137.44 62,151.19 62,126.72 62,151.19 326.9K
13:00 62,157.44 62,164.05 62,147.70 62,149.04 124.2K
13:01 62,153.93 62,160.79 62,148.47 62,158.29 196.5K
13:02 62,160.38 62,168.67 62,157.89 62,157.89 95.2K
13:03 62,159.13 62,160.39 62,148.99 62,151.31 188.1K
13:04 62,150.57 62,150.57 62,129.43 62,134.97 142.5K
13:05 62,126.50 62,175.34 62,111.22 62,175.11 511.9K
13:06 62,175.11 62,179.52 62,166.00 62,169.64 138.2K
13:07 62,156.97 62,156.97 62,130.75 62,134.07 135.8K
13:08 62,130.77 62,140.48 62,123.95 62,140.48 171.2K
13:09 62,141.78 62,174.43 62,135.89 62,173.90 378.2K
13:10 62,187.36 62,188.46 62,172.58 62,175.84 145.3K
13:11 62,174.60 62,174.60 62,157.21 62,164.73 164.4K
13:12 62,166.36 62,168.24 62,156.25 62,156.97 141.1K
13:13 62,157.39 62,157.39 62,143.68 62,150.72 165.3K
13:14 62,149.80 62,149.80 62,136.86 62,136.89 170.1K
13:15 62,134.93 62,137.22 62,127.86 62,128.41 196.2K
13:16 62,127.72 62,128.81 62,115.64 62,118.91 387.4K
13:17 62,119.22 62,128.93 62,106.76 62,128.93 301.8K
13:18 62,130.43 62,130.43 62,118.73 62,121.79 88.4K
13:19 62,122.26 62,122.26 62,106.02 62,114.51 122.0K
13:20 62,112.44 62,114.03 62,106.90 62,114.02 282.6K
13:21 62,116.49 62,146.79 62,116.47 62,141.86 234.7K
13:22 62,142.86 62,146.61 62,137.85 62,139.77 176.8K
13:23 62,139.80 62,146.41 62,132.14 62,143.78 179.8K
13:24 62,143.61 62,143.61 62,123.23 62,127.12 290.0K
13:25 62,124.20 62,128.70 62,113.73 62,118.37 327.4K
13:26 62,117.39 62,123.32 62,101.86 62,101.86 185.8K
13:27 62,100.11 62,117.78 62,097.36 62,097.94 489.5K
13:28 62,099.01 62,102.18 62,087.79 62,092.25 316.0K
13:29 62,091.64 62,122.21 62,091.64 62,119.36 318.3K
13:30 62,122.30 62,122.30 62,103.83 62,109.67 141.5K
13:31 62,112.67 62,112.67 62,071.38 62,077.83 219.1K
13:32 62,066.30 62,086.05 62,061.23 62,083.16 262.6K
13:33 62,082.02 62,092.44 62,078.97 62,084.72 223.0K
13:34 62,087.33 62,102.10 62,081.84 62,081.84 346.9K
13:35 62,082.33 62,097.64 62,076.41 62,081.64 142.7K
13:36 62,076.94 62,076.94 62,042.35 62,042.78 249.6K
13:37 62,046.82 62,075.73 62,045.96 62,075.73 577.3K
13:38 62,078.58 62,085.94 62,072.73 62,073.70 170.5K
13:39 62,081.85 62,084.92 62,066.17 62,066.17 585.2K
13:40 62,070.34 62,128.01 62,070.34 62,112.50 1,054.7K
13:41 62,113.13 62,114.70 62,095.53 62,106.55 1,415.5K
13:42 62,114.39 62,117.92 62,106.52 62,111.99 783.0K
13:43 62,111.92 62,141.27 62,111.55 62,126.80 1,068.0K
13:44 62,129.29 62,133.46 62,120.13 62,125.32 972.1K
13:45 62,128.54 62,133.81 62,117.42 62,121.20 1,153.6K
13:46 62,122.89 62,123.19 62,104.13 62,104.13 694.7K
13:47 62,100.41 62,103.80 62,089.84 62,091.40 792.4K
13:48 62,088.92 62,128.45 62,084.69 62,128.45 989.8K
13:49 62,119.97 62,121.19 62,109.92 62,110.00 663.9K
13:50 62,108.05 62,108.05 62,085.30 62,085.97 1,797.1K
13:51 62,083.97 62,086.13 62,075.96 62,083.32 1,301.7K
13:52 62,083.94 62,088.33 62,079.09 62,080.47 743.1K
13:53 62,095.83 62,103.79 62,083.10 62,090.48 1,181.3K
13:54 62,086.87 62,100.92 62,082.20 62,100.92 1,011.4K
13:55 62,098.02 62,121.29 62,098.02 62,111.15 879.2K
13:56 62,112.22 62,118.56 62,100.25 62,100.25 959.2K
13:57 62,101.86 62,116.40 62,093.78 62,097.30 1,133.3K
13:58 62,098.21 62,107.91 62,073.66 62,079.73 976.9K
13:59 62,076.97 62,111.68 62,052.12 62,093.76 979.1K
14:00 62,090.76 62,090.76 62,090.76 62,090.76 48,763.0K
14:01 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:02 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:03 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:04 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:05 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:06 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:07 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:08 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:09 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:10 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:11 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:12 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:13 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:14 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:15 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:16 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:17 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:18 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:19 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:20 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:21 62,090.76 62,090.76 62,090.76 62,090.76 0.0K
14:22 62,090.76 62,102.13 62,090.76 62,102.13 0.0K
14:23 62,102.13 62,102.13 62,102.13 62,102.13 0.0K
14:24 62,102.13 62,102.13 62,102.13 62,102.13 0.0K
14:25 62,102.13 62,102.13 62,102.13 62,102.13 0.0K
14:26 62,102.13 62,102.13 62,102.13 62,102.13 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