S

MXX
🏛️ メキシコ →
62,307.07
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 61,175.56 61,217.00 61,111.92 61,150.31 243.2K
07:31 61,131.37 61,150.56 61,102.77 61,132.36 31.8K
07:32 61,164.70 61,195.95 61,159.52 61,195.95 30.5K
07:33 61,205.14 61,236.21 61,200.24 61,223.01 165.1K
07:34 61,234.08 61,250.77 61,216.27 61,239.85 77.3K
07:35 61,237.45 61,307.44 61,237.45 61,283.95 36.6K
07:36 61,286.48 61,330.99 61,277.45 61,324.75 278.7K
07:37 61,324.89 61,348.00 61,309.43 61,338.32 53.5K
07:38 61,336.96 61,356.66 61,234.89 61,234.89 93.4K
07:39 61,198.38 61,282.27 61,197.61 61,282.27 26.7K
07:40 61,318.47 61,318.47 61,230.76 61,243.66 56.9K
07:41 61,245.54 61,305.25 61,245.54 61,305.25 91.9K
07:42 61,295.05 61,297.08 61,242.50 61,266.16 189.1K
07:43 61,267.77 61,293.82 61,265.03 61,280.16 398.2K
07:44 61,263.95 61,287.71 61,185.50 61,189.30 34.8K
07:45 61,188.04 61,266.97 61,185.93 61,264.84 129.2K
07:46 61,266.78 61,266.78 61,234.18 61,266.70 72.3K
07:47 61,267.16 61,326.52 61,267.16 61,320.82 40.5K
07:48 61,320.82 61,336.13 61,303.94 61,336.13 23.6K
07:49 61,337.17 61,337.17 61,299.59 61,300.56 22.2K
07:50 61,300.56 61,301.90 61,276.18 61,282.19 51.9K
07:51 61,282.19 61,285.23 61,230.95 61,244.14 66.0K
07:52 61,232.66 61,246.29 61,207.11 61,239.89 25.4K
07:53 61,242.91 61,242.91 61,210.24 61,241.16 22.0K
07:54 61,218.33 61,246.02 61,204.85 61,246.02 45.8K
07:55 61,247.39 61,252.04 61,226.44 61,238.49 35.9K
07:56 61,238.56 61,280.04 61,232.77 61,264.93 41.0K
07:57 61,267.32 61,286.09 61,261.29 61,268.11 55.0K
07:58 61,267.29 61,279.69 61,262.46 61,279.69 20.7K
07:59 61,279.69 61,279.69 61,229.21 61,229.21 187.4K
08:00 61,230.72 61,234.70 61,210.66 61,212.12 84.1K
08:01 61,212.12 61,245.41 61,212.12 61,231.19 51.7K
08:02 61,225.37 61,242.97 61,223.60 61,242.97 37.5K
08:03 61,239.03 61,242.91 61,213.83 61,242.91 152.0K
08:04 61,241.56 61,279.04 61,241.56 61,279.04 39.0K
08:05 61,277.83 61,277.83 61,252.64 61,261.86 59.7K
08:06 61,261.68 61,278.70 61,258.43 61,275.24 117.6K
08:07 61,272.43 61,291.70 61,272.43 61,280.62 122.9K
08:08 61,386.30 61,386.30 61,313.19 61,313.19 165.4K
08:09 61,309.76 61,325.28 61,300.99 61,300.99 74.2K
08:10 61,300.72 61,303.34 61,279.18 61,279.79 93.3K
08:11 61,281.49 61,281.49 61,223.00 61,239.57 195.2K
08:12 61,239.64 61,278.91 61,239.64 61,274.51 99.8K
08:13 61,273.13 61,285.97 61,263.39 61,278.47 221.4K
08:14 61,279.92 61,286.52 61,232.37 61,235.36 181.0K
08:15 61,252.27 61,257.20 61,234.07 61,242.03 30.6K
08:16 61,240.91 61,257.62 61,229.42 61,251.74 110.6K
08:17 61,254.34 61,309.05 61,254.34 61,309.05 39.3K
08:18 61,312.04 61,327.27 61,301.30 61,301.57 42.4K
08:19 61,296.99 61,303.06 61,277.91 61,293.54 56.4K
08:20 61,290.38 61,325.16 61,278.56 61,321.92 91.1K
08:21 61,322.30 61,337.55 61,321.84 61,337.55 47.8K
08:22 61,344.96 61,346.08 61,319.59 61,319.90 73.8K
08:23 61,317.00 61,322.45 61,304.92 61,309.96 298.2K
08:24 61,305.59 61,310.68 61,294.41 61,298.85 224.9K
08:25 61,304.40 61,311.03 61,296.57 61,306.47 161.9K
08:26 61,311.10 61,317.82 61,284.60 61,284.60 341.4K
08:27 61,281.18 61,339.35 61,264.91 61,300.06 94.0K
08:28 61,310.88 61,332.85 61,301.81 61,325.97 141.2K
08:29 61,324.79 61,372.85 61,319.77 61,369.54 47.4K
08:30 61,362.35 61,385.42 61,351.18 61,368.98 220.1K
08:31 61,368.98 61,368.98 61,333.86 61,337.99 175.1K
08:32 61,337.99 61,349.10 61,337.99 61,346.64 71.4K
08:33 61,346.69 61,352.38 61,335.06 61,352.38 32.3K
08:34 61,355.92 61,361.19 61,339.50 61,356.91 46.2K
08:35 61,355.19 61,357.02 61,327.19 61,327.19 48.6K
08:36 61,327.19 61,327.79 61,309.46 61,309.46 42.2K
08:37 61,335.23 61,335.23 61,279.75 61,279.75 155.1K
08:38 61,283.16 61,327.00 61,281.79 61,281.79 86.3K
08:39 61,282.52 61,298.20 61,276.44 61,295.15 101.9K
08:40 61,295.32 61,318.44 61,295.32 61,314.77 147.7K
08:41 61,313.58 61,349.03 61,313.58 61,349.03 63.6K
08:42 61,344.52 61,363.51 61,344.52 61,357.13 41.6K
08:43 61,356.95 61,365.29 61,352.52 61,356.34 41.0K
08:44 61,355.37 61,371.30 61,352.66 61,355.49 69.8K
08:45 61,361.19 61,367.75 61,327.01 61,327.71 169.2K
08:46 61,320.16 61,332.75 61,305.68 61,305.68 98.0K
08:47 61,305.68 61,305.68 61,276.58 61,294.39 200.9K
08:48 61,291.79 61,333.60 61,291.79 61,314.34 95.8K
08:49 61,309.76 61,341.20 61,309.76 61,323.20 55.4K
08:50 61,324.03 61,324.03 61,312.75 61,313.56 34.9K
08:51 61,314.23 61,315.59 61,292.33 61,292.33 49.3K
08:52 61,292.33 61,294.17 61,267.80 61,267.80 74.9K
08:53 61,264.18 61,279.37 61,259.52 61,266.22 194.3K
08:54 61,258.41 61,280.16 61,258.41 61,275.22 66.7K
08:55 61,281.02 61,303.75 61,280.15 61,301.55 184.1K
08:56 61,295.21 61,295.21 61,265.57 61,284.49 43.4K
08:57 61,291.82 61,291.82 61,266.68 61,287.54 211.3K
08:58 61,287.96 61,289.78 61,273.06 61,277.02 134.8K
08:59 61,276.78 61,285.93 61,269.74 61,273.56 88.8K
09:00 61,283.05 61,283.05 61,268.32 61,277.01 74.8K
09:01 61,270.27 61,331.78 61,251.72 61,331.78 107.7K
09:02 61,334.77 61,340.78 61,307.18 61,319.39 54.8K
09:03 61,317.24 61,317.24 61,286.90 61,291.04 186.3K
09:04 61,292.29 61,292.29 61,270.83 61,277.75 48.3K
09:05 61,277.29 61,294.28 61,277.29 61,291.45 57.7K
09:06 61,289.08 61,350.36 61,289.08 61,350.36 82.0K
09:07 61,356.93 61,371.90 61,341.80 61,341.98 216.5K
09:08 61,342.50 61,355.12 61,342.50 61,354.12 37.4K
09:09 61,345.24 61,355.19 61,325.40 61,325.73 204.1K
09:10 61,325.48 61,325.94 61,316.23 61,316.23 26.4K
09:11 61,318.43 61,334.48 61,311.57 61,334.33 69.7K
09:12 61,333.37 61,339.17 61,331.50 61,334.71 43.3K
09:13 61,334.16 61,342.54 61,329.76 61,335.13 62.4K
09:14 61,338.48 61,346.92 61,338.48 61,344.49 70.1K
09:15 61,344.49 61,345.95 61,336.23 61,336.23 176.8K
09:16 61,336.20 61,354.33 61,336.20 61,353.16 118.6K
09:17 61,353.88 61,397.60 61,343.20 61,397.60 224.1K
09:18 61,380.11 61,380.18 61,362.33 61,368.76 97.1K
09:19 61,369.81 61,379.45 61,367.37 61,376.48 41.9K
09:20 61,377.44 61,379.36 61,361.49 61,368.88 73.3K
09:21 61,368.16 61,386.68 61,365.54 61,379.91 47.8K
09:22 61,375.33 61,391.12 61,374.36 61,386.31 39.8K
09:23 61,385.84 61,393.10 61,359.17 61,361.60 82.0K
09:24 61,358.83 61,407.11 61,355.17 61,399.64 94.9K
09:25 61,398.28 61,410.06 61,398.28 61,409.31 99.4K
09:26 61,409.36 61,450.98 61,409.36 61,448.98 106.7K
09:27 61,448.61 61,461.70 61,448.61 61,461.70 86.0K
09:28 61,479.56 61,500.15 61,478.98 61,493.79 60.4K
09:29 61,491.46 61,497.72 61,484.40 61,494.17 58.2K
09:30 61,496.23 61,496.23 61,463.76 61,482.22 93.8K
09:31 61,473.31 61,473.58 61,453.87 61,461.49 117.6K
09:32 61,465.03 61,465.88 61,452.79 61,452.79 53.3K
09:33 61,453.65 61,458.39 61,447.66 61,453.11 73.5K
09:34 61,455.61 61,458.91 61,447.53 61,452.63 90.5K
09:35 61,450.38 61,477.22 61,450.38 61,477.22 68.2K
09:36 61,471.35 61,492.05 61,469.85 61,483.05 256.4K
09:37 61,483.49 61,483.49 61,472.73 61,473.96 40.2K
09:38 61,467.93 61,487.17 61,465.41 61,487.17 614.1K
09:39 61,488.17 61,495.33 61,488.17 61,491.52 78.8K
09:40 61,483.60 61,506.27 61,483.60 61,493.96 72.1K
09:41 61,494.31 61,504.22 61,494.31 61,496.43 120.3K
09:42 61,498.18 61,516.45 61,495.55 61,504.82 199.2K
09:43 61,504.58 61,510.04 61,489.47 61,509.07 145.3K
09:44 61,504.50 61,509.07 61,502.39 61,506.48 166.4K
09:45 61,510.02 61,518.37 61,497.73 61,498.96 166.6K
09:46 61,498.96 61,511.76 61,498.96 61,500.95 80.7K
09:47 61,500.60 61,500.60 61,471.51 61,480.96 123.5K
09:48 61,476.49 61,483.48 61,466.26 61,466.26 129.1K
09:49 61,467.13 61,467.60 61,447.72 61,462.40 85.7K
09:50 61,462.60 61,470.61 61,462.30 61,470.61 70.3K
09:51 61,469.79 61,476.71 61,453.75 61,456.70 123.3K
09:52 61,456.79 61,462.42 61,443.92 61,443.92 222.4K
09:53 61,443.11 61,445.28 61,412.46 61,413.02 279.8K
09:54 61,411.06 61,449.13 61,411.06 61,449.13 132.4K
09:55 61,449.03 61,466.15 61,445.73 61,446.84 74.8K
09:56 61,450.84 61,473.95 61,449.63 61,473.79 74.6K
09:57 61,476.17 61,477.07 61,461.64 61,472.87 73.9K
09:58 61,476.92 61,494.26 61,475.13 61,494.26 86.9K
09:59 61,497.20 61,515.25 61,493.46 61,514.69 47.6K
10:00 61,511.87 61,522.12 61,511.87 61,515.41 158.8K
10:01 61,517.98 61,524.24 61,507.86 61,516.90 92.9K
10:02 61,514.08 61,522.27 61,513.10 61,517.58 119.3K
10:03 61,520.01 61,520.01 61,502.06 61,516.68 110.0K
10:04 61,516.93 61,520.74 61,506.78 61,520.14 112.5K
10:05 61,520.73 61,528.38 61,520.19 61,525.07 65.5K
10:06 61,525.98 61,525.98 61,507.59 61,525.39 110.6K
10:07 61,520.59 61,536.45 61,516.67 61,527.96 236.7K
10:08 61,527.85 61,540.87 61,526.94 61,540.87 105.3K
10:09 61,537.88 61,540.71 61,533.52 61,536.26 57.6K
10:10 61,535.68 61,564.92 61,534.88 61,553.97 80.7K
10:11 61,559.08 61,560.18 61,545.69 61,560.18 103.9K
10:12 61,562.67 61,567.91 61,557.06 61,564.52 73.9K
10:13 61,564.05 61,574.57 61,562.47 61,571.86 122.4K
10:14 61,571.83 61,600.68 61,571.83 61,600.68 175.6K
10:15 61,599.51 61,624.44 61,598.45 61,624.44 180.0K
10:16 61,618.34 61,653.07 61,618.34 61,653.07 259.6K
10:17 61,653.02 61,689.38 61,653.02 61,689.38 80.5K
10:18 61,689.27 61,733.23 61,689.27 61,733.23 224.3K
10:19 61,734.90 61,738.05 61,714.20 61,714.20 281.4K
10:20 61,710.56 61,715.88 61,707.77 61,713.76 187.8K
10:21 61,715.86 61,723.54 61,704.74 61,707.76 310.2K
10:22 61,700.56 61,704.93 61,688.71 61,688.71 195.8K
10:23 61,690.62 61,710.52 61,688.11 61,688.11 124.2K
10:24 61,683.35 61,683.35 61,657.04 61,678.77 123.2K
10:25 61,677.14 61,678.05 61,663.13 61,663.85 59.0K
10:26 61,663.86 61,663.93 61,653.13 61,655.11 128.5K
10:27 61,654.38 61,659.94 61,640.87 61,645.24 127.2K
10:28 61,638.94 61,654.26 61,635.53 61,641.76 275.4K
10:29 61,641.21 61,643.13 61,634.40 61,643.07 115.2K
10:30 61,648.37 61,662.43 61,647.38 61,662.43 185.7K
10:31 61,667.34 61,681.21 61,664.80 61,676.08 261.6K
10:32 61,676.28 61,686.48 61,635.95 61,637.12 252.0K
10:33 61,635.79 61,653.54 61,634.06 61,645.48 300.1K
10:34 61,644.57 61,648.04 61,639.59 61,642.24 180.3K
10:35 61,636.71 61,662.43 61,627.85 61,661.77 258.1K
10:36 61,667.30 61,677.12 61,661.69 61,676.73 70.1K
10:37 61,676.65 61,694.32 61,674.08 61,693.76 268.1K
10:38 61,693.11 61,693.11 61,678.39 61,681.24 123.8K
10:39 61,681.62 61,682.60 61,660.67 61,664.28 51.1K
10:40 61,665.60 61,674.77 61,652.60 61,652.60 59.9K
10:41 61,653.73 61,670.27 61,653.73 61,663.95 233.0K
10:42 61,662.20 61,666.94 61,639.95 61,640.67 268.0K
10:43 61,641.41 61,641.41 61,622.32 61,622.32 49.3K
10:44 61,622.52 61,622.83 61,607.33 61,608.39 67.0K
10:45 61,608.31 61,611.66 61,594.77 61,600.82 214.1K
10:46 61,599.70 61,602.87 61,595.66 61,596.56 74.7K
10:47 61,601.46 61,610.51 61,599.43 61,609.63 86.4K
10:48 61,607.66 61,621.64 61,600.99 61,621.49 88.8K
10:49 61,621.36 61,621.36 61,588.09 61,588.09 126.9K
10:50 61,586.83 61,613.21 61,586.83 61,613.21 91.4K
10:51 61,615.27 61,620.50 61,604.00 61,615.77 186.6K
10:52 61,615.15 61,619.32 61,610.45 61,612.90 80.8K
10:53 61,616.51 61,636.52 61,610.93 61,631.88 84.0K
10:54 61,633.20 61,633.20 61,626.42 61,627.18 102.8K
10:55 61,627.15 61,632.22 61,624.36 61,625.37 89.4K
10:56 61,622.54 61,628.37 61,618.39 61,622.32 163.7K
10:57 61,623.94 61,628.17 61,613.45 61,616.72 131.8K
10:58 61,613.96 61,624.82 61,613.96 61,618.97 62.9K
10:59 61,617.28 61,625.00 61,610.33 61,621.53 198.0K
11:00 61,621.63 61,641.49 61,618.06 61,637.50 117.4K
11:01 61,635.80 61,641.63 61,632.19 61,637.33 106.6K
11:02 61,637.59 61,646.66 61,632.26 61,638.27 114.9K
11:03 61,636.57 61,639.71 61,626.14 61,631.61 207.1K
11:04 61,630.58 61,638.16 61,624.06 61,624.31 115.9K
11:05 61,623.61 61,659.84 61,623.61 61,654.18 154.1K
11:06 61,655.51 61,665.34 61,648.96 61,659.78 69.0K
11:07 61,657.08 61,677.62 61,655.64 61,677.62 168.7K
11:08 61,672.02 61,692.27 61,665.13 61,683.97 206.4K
11:09 61,679.65 61,699.04 61,679.65 61,697.92 225.7K
11:10 61,694.93 61,698.43 61,685.20 61,685.20 134.9K
11:11 61,685.55 61,689.14 61,680.41 61,680.41 195.3K
11:12 61,680.68 61,682.03 61,671.36 61,673.25 193.6K
11:13 61,671.30 61,671.30 61,642.83 61,642.83 141.7K
11:14 61,644.48 61,644.51 61,618.85 61,618.85 234.3K
11:15 61,617.02 61,617.02 61,601.57 61,601.57 124.7K
11:16 61,606.80 61,621.54 61,606.80 61,614.91 129.9K
11:17 61,615.21 61,628.18 61,609.05 61,619.66 66.4K
11:18 61,619.60 61,635.20 61,618.07 61,633.34 73.1K
11:19 61,637.20 61,640.37 61,625.95 61,626.23 257.7K
11:20 61,625.78 61,625.78 61,610.96 61,610.96 100.6K
11:21 61,611.05 61,611.35 61,604.21 61,604.58 94.3K
11:22 61,607.36 61,629.71 61,607.23 61,629.71 1,400.8K
11:23 61,628.65 61,678.83 61,620.74 61,677.06 116.7K
11:24 61,678.42 61,688.84 61,674.71 61,677.88 135.6K
11:25 61,678.02 61,711.29 61,678.02 61,697.84 271.0K
11:26 61,697.74 61,706.81 61,697.74 61,702.58 97.1K
11:27 61,702.04 61,727.49 61,692.50 61,711.58 182.1K
11:28 61,706.36 61,709.17 61,693.21 61,693.21 292.4K
11:29 61,694.33 61,716.26 61,693.36 61,713.04 232.4K
11:30 61,713.34 61,715.48 61,701.37 61,707.69 80.7K
11:31 61,708.57 61,720.83 61,702.69 61,714.52 144.8K
11:32 61,712.90 61,713.01 61,698.08 61,704.54 72.1K
11:33 61,707.96 61,707.96 61,694.45 61,695.95 81.2K
11:34 61,697.03 61,698.77 61,693.98 61,695.13 63.3K
11:35 61,694.68 61,698.33 61,689.36 61,697.59 109.4K
11:36 61,702.50 61,718.84 61,696.39 61,718.39 231.7K
11:37 61,718.31 61,731.48 61,715.11 61,725.53 113.3K
11:38 61,725.79 61,743.07 61,725.72 61,743.07 152.4K
11:39 61,745.97 61,760.67 61,740.58 61,760.67 191.0K
11:40 61,758.06 61,763.88 61,756.52 61,757.61 420.5K
11:41 61,755.03 61,778.14 61,752.13 61,777.22 175.8K
11:42 61,777.22 61,789.37 61,742.04 61,742.04 118.3K
11:43 61,742.04 61,745.30 61,718.50 61,718.50 71.7K
11:44 61,720.97 61,729.72 61,677.49 61,677.49 382.4K
11:45 61,678.21 61,682.85 61,663.95 61,663.95 190.4K
11:46 61,645.98 61,647.36 61,634.79 61,647.36 131.7K
11:47 61,644.73 61,658.07 61,639.22 61,657.56 128.4K
11:48 61,653.68 61,658.16 61,624.55 61,624.55 290.6K
11:49 61,623.04 61,631.36 61,618.95 61,627.52 221.1K
11:50 61,630.07 61,641.72 61,620.06 61,631.79 121.2K
11:51 61,631.66 61,632.14 61,610.38 61,619.00 308.0K
11:52 61,619.50 61,626.55 61,596.07 61,596.07 87.2K
11:53 61,593.68 61,604.76 61,583.94 61,594.01 105.7K
11:54 61,595.31 61,600.03 61,584.27 61,589.62 246.1K
11:55 61,594.87 61,599.06 61,562.96 61,562.96 263.2K
11:56 61,567.03 61,584.79 61,567.03 61,577.84 182.2K
11:57 61,577.75 61,580.86 61,565.55 61,574.06 69.4K
11:58 61,573.68 61,602.10 61,573.68 61,596.96 124.8K
11:59 61,595.80 61,627.08 61,595.80 61,621.61 187.5K
12:00 61,623.04 61,642.89 61,623.04 61,642.42 134.7K
12:01 61,642.37 61,699.11 61,632.17 61,695.01 387.8K
12:02 61,696.53 61,715.63 61,688.37 61,708.71 228.0K
12:03 61,707.56 61,707.56 61,673.82 61,679.47 221.1K
12:04 61,680.39 61,683.57 61,669.92 61,672.38 319.3K
12:05 61,670.47 61,670.47 61,643.67 61,654.47 203.3K
12:06 61,655.39 61,656.97 61,644.01 61,656.15 107.5K
12:07 61,656.25 61,678.05 61,655.82 61,677.37 99.4K
12:08 61,676.85 61,688.64 61,675.26 61,678.67 184.5K
12:09 61,678.64 61,694.72 61,670.32 61,688.64 211.5K
12:10 61,723.91 61,792.73 61,723.79 61,792.73 347.8K
12:11 61,857.44 61,857.44 61,818.95 61,823.55 309.3K
12:12 61,814.11 61,814.52 61,786.05 61,792.16 105.1K
12:13 61,792.56 61,794.17 61,762.16 61,762.19 83.9K
12:14 61,761.02 61,763.12 61,742.40 61,751.11 220.2K
12:15 61,748.25 61,805.91 61,738.00 61,800.47 312.7K
12:16 61,801.60 61,810.38 61,797.51 61,803.65 55.9K
12:17 61,806.16 61,809.67 61,778.19 61,787.22 68.2K
12:18 61,787.11 61,793.71 61,781.44 61,781.44 121.8K
12:19 61,782.86 61,786.93 61,763.70 61,763.92 237.9K
12:20 61,763.84 61,775.42 61,763.33 61,772.83 207.2K
12:21 61,773.01 61,776.64 61,769.82 61,773.65 139.8K
12:22 61,774.41 61,775.66 61,766.36 61,768.27 175.6K
12:23 61,766.12 61,791.87 61,766.12 61,779.19 119.3K
12:24 61,785.27 61,817.60 61,785.27 61,792.01 246.5K
12:25 61,794.42 61,807.67 61,788.67 61,802.97 117.4K
12:26 61,807.66 61,807.96 61,799.44 61,805.22 146.4K
12:27 61,805.22 61,828.89 61,805.22 61,828.89 281.7K
12:28 61,827.34 61,832.50 61,816.60 61,830.81 171.8K
12:29 61,826.24 61,880.20 61,826.24 61,880.20 245.1K
12:30 61,881.36 61,881.36 61,848.34 61,856.60 114.9K
12:31 61,854.21 61,858.08 61,840.95 61,841.59 143.1K
12:32 61,840.77 61,840.77 61,826.86 61,828.19 73.9K
12:33 61,827.99 61,837.08 61,801.68 61,807.04 157.4K
12:34 61,801.59 61,810.39 61,791.32 61,798.01 162.2K
12:35 61,795.76 61,812.50 61,794.32 61,795.81 187.8K
12:36 61,794.48 61,807.11 61,786.31 61,795.81 172.2K
12:37 61,795.18 61,801.69 61,791.41 61,791.41 103.2K
12:38 61,791.08 61,791.08 61,742.93 61,753.57 207.0K
12:39 61,748.16 61,748.16 61,704.34 61,706.86 223.7K
12:40 61,706.23 61,706.23 61,692.85 61,692.85 146.3K
12:41 61,698.06 61,733.30 61,695.86 61,733.30 130.9K
12:42 61,733.35 61,768.82 61,732.70 61,766.73 150.3K
12:43 61,766.36 61,768.03 61,747.33 61,747.33 145.6K
12:44 61,752.88 61,776.03 61,749.56 61,749.67 208.3K
12:45 61,748.71 61,760.98 61,743.26 61,754.67 125.6K
12:46 61,752.12 61,752.12 61,734.00 61,741.69 884.0K
12:47 61,741.69 61,758.58 61,737.64 61,757.79 110.3K
12:48 61,754.24 61,783.58 61,754.24 61,776.15 124.2K
12:49 61,776.20 61,779.39 61,764.29 61,770.98 125.2K
12:50 61,765.02 61,767.54 61,757.80 61,759.74 150.9K
12:51 61,760.84 61,772.36 61,757.33 61,765.61 157.1K
12:52 61,766.25 61,769.92 61,748.19 61,756.94 178.6K
12:53 61,762.70 61,770.53 61,750.31 61,769.96 145.2K
12:54 61,769.55 61,788.36 61,766.38 61,788.36 188.8K
12:55 61,787.88 61,787.88 61,770.74 61,782.83 168.6K
12:56 61,783.35 61,797.31 61,783.35 61,791.77 201.2K
12:57 61,790.52 61,798.04 61,782.32 61,798.04 193.9K
12:58 61,799.48 61,810.15 61,781.24 61,794.67 204.5K
12:59 61,794.77 61,858.08 61,791.23 61,856.26 254.4K
13:00 61,854.64 61,898.10 61,850.50 61,893.68 221.7K
13:01 61,892.46 61,897.93 61,872.34 61,883.01 129.4K
13:02 61,890.26 61,930.48 61,890.26 61,910.12 173.1K
13:03 61,908.06 61,922.95 61,907.92 61,921.23 173.3K
13:04 61,919.90 61,923.75 61,908.23 61,916.28 154.3K
13:05 61,915.79 61,948.13 61,915.79 61,947.61 281.6K
13:06 61,948.10 61,973.10 61,934.39 61,973.10 233.9K
13:07 61,962.40 61,993.62 61,962.40 61,993.62 178.3K
13:08 61,991.44 61,991.44 61,966.02 61,975.33 131.8K
13:09 61,975.80 62,005.25 61,968.92 62,005.25 271.4K
13:10 62,007.05 62,010.54 61,970.94 61,970.94 141.9K
13:11 61,976.59 62,004.21 61,935.76 61,962.02 382.5K
13:12 61,963.19 61,996.79 61,951.79 61,996.79 339.9K
13:13 61,998.10 61,998.10 61,965.91 61,965.91 139.5K
13:14 61,965.32 61,980.97 61,954.91 61,957.07 264.9K
13:15 61,956.83 61,965.66 61,932.18 61,948.71 304.8K
13:16 61,948.75 61,952.61 61,915.49 61,915.49 164.3K
13:17 61,913.44 61,926.68 61,904.75 61,914.89 322.7K
13:18 61,914.96 61,926.83 61,914.96 61,922.66 210.8K
13:19 61,924.01 61,929.14 61,915.63 61,915.63 224.2K
13:20 61,915.45 61,932.33 61,911.59 61,927.62 238.8K
13:21 61,926.36 61,927.94 61,901.75 61,901.75 216.9K
13:22 61,901.33 61,906.79 61,851.31 61,905.98 462.9K
13:23 61,903.97 61,913.06 61,898.52 61,904.56 177.0K
13:24 61,905.98 61,921.66 61,900.89 61,909.37 195.3K
13:25 61,914.52 61,939.40 61,909.39 61,931.14 227.9K
13:26 61,933.08 61,949.95 61,921.92 61,942.22 290.7K
13:27 61,940.49 61,957.92 61,913.84 61,957.92 323.8K
13:28 61,954.53 61,972.48 61,952.14 61,966.81 209.5K
13:29 61,967.76 61,967.76 61,941.73 61,944.30 186.6K
13:30 61,943.18 61,971.26 61,940.62 61,955.55 333.5K
13:31 61,956.53 61,961.66 61,922.03 61,922.84 245.0K
13:32 61,924.99 61,962.50 61,924.25 61,947.36 298.8K
13:33 61,947.81 61,958.41 61,940.21 61,944.49 176.8K
13:34 61,943.10 61,967.18 61,931.18 61,958.56 283.3K
13:35 61,948.84 61,958.92 61,935.44 61,946.57 330.2K
13:36 61,962.73 61,971.72 61,950.40 61,965.99 304.9K
13:37 61,967.00 61,975.43 61,952.27 61,952.74 278.3K
13:38 61,956.45 61,959.46 61,918.11 61,919.27 280.2K
13:39 61,919.36 61,924.03 61,900.56 61,900.56 355.3K
13:40 61,912.32 61,950.68 61,912.32 61,950.68 913.9K
13:41 61,954.88 61,996.92 61,950.93 61,991.80 700.0K
13:42 61,990.42 62,000.13 61,988.08 61,990.52 406.7K
13:43 61,988.38 62,029.69 61,988.38 62,020.39 707.8K
13:44 62,016.24 62,019.80 62,001.32 62,010.16 556.0K
13:45 62,005.22 62,005.46 61,982.07 61,994.52 891.9K
13:46 61,997.96 61,997.96 61,979.68 61,991.04 817.9K
13:47 61,990.00 62,005.60 61,986.55 61,991.09 790.8K
13:48 61,992.32 62,010.69 61,988.39 62,010.69 622.5K
13:49 62,009.35 62,023.23 61,998.96 62,023.23 682.6K
13:50 62,019.17 62,019.18 61,991.82 61,996.69 627.4K
13:51 61,996.09 62,012.66 61,993.17 61,999.20 963.5K
13:52 62,001.37 62,001.37 61,994.39 61,999.05 534.6K
13:53 61,998.12 62,015.34 61,998.12 62,013.52 705.4K
13:54 62,015.28 62,015.80 61,985.92 61,999.95 838.1K
13:55 61,996.91 61,999.97 61,993.67 61,997.60 628.0K
13:56 61,998.96 62,050.88 61,998.96 62,046.59 941.9K
13:57 62,049.79 62,049.79 62,017.88 62,020.26 825.3K
13:58 62,022.44 62,022.44 61,993.73 62,015.08 941.8K
13:59 62,009.62 62,042.39 61,981.30 62,005.96 981.3K
14:00 61,993.47 61,993.47 61,993.47 61,993.47 34,802.1K
14:01 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:02 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:03 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:04 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:05 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:06 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:07 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:08 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:09 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:10 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:11 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:12 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:13 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:14 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:15 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:16 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:17 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:18 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:19 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:20 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:21 61,993.47 61,993.47 61,993.47 61,993.47 0.0K
14:22 61,993.47 62,004.11 61,993.47 62,004.11 0.0K
14:23 62,004.11 62,004.11 62,004.11 62,004.11 0.0K
14:24 62,004.11 62,004.11 62,004.11 62,004.11 0.0K
14:25 62,004.11 62,004.11 62,004.11 62,004.11 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