S

MXXSM
🏛️ メキシコ →
579.63
最終更新: 2025-09-26
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
07:30 578.09 578.09 576.78 577.79 587.3K
07:31 577.89 577.92 577.66 577.92 4.7K
07:32 577.92 577.92 577.67 577.67 3.4K
07:33 578.00 578.00 577.95 577.95 7.1K
07:34 577.92 578.32 577.92 578.32 11.3K
07:35 578.18 578.18 577.48 577.84 105.2K
07:36 577.92 577.92 577.68 577.80 13.4K
07:37 577.83 577.92 577.83 577.92 21.3K
07:38 577.93 578.22 577.87 577.87 8.3K
07:39 577.97 579.06 577.82 579.06 24.3K
07:40 579.02 579.52 578.99 579.37 2.6K
07:41 579.73 579.73 579.38 579.61 5.3K
07:42 579.60 579.85 579.46 579.70 5.6K
07:43 579.71 580.80 579.71 580.80 33.3K
07:44 580.85 580.85 580.71 580.73 33.9K
07:45 580.95 580.95 580.40 580.40 21.2K
07:46 579.93 580.68 579.89 580.68 9.8K
07:47 580.71 582.43 580.63 582.43 37.1K
07:48 582.28 582.28 582.06 582.06 2.3K
07:49 582.09 582.09 581.73 581.73 6.3K
07:50 581.75 581.90 581.75 581.90 10.8K
07:51 581.95 582.01 581.82 581.82 627.3K
07:52 581.86 581.86 581.50 581.57 18.6K
07:53 582.20 582.20 582.01 582.01 22.5K
07:54 582.55 582.75 582.55 582.75 34.0K
07:55 582.33 582.53 582.33 582.38 7.0K
07:56 582.50 582.54 582.10 582.10 15.8K
07:57 582.10 582.10 581.94 581.94 9.5K
07:58 581.85 581.85 581.73 581.73 15.0K
07:59 581.02 581.07 580.88 581.02 14.9K
08:00 581.13 581.86 581.13 581.52 74.8K
08:01 581.84 581.84 581.18 581.54 34.5K
08:02 581.31 581.32 580.76 580.76 88.7K
08:03 580.85 581.47 580.85 581.47 31.0K
08:04 581.39 582.08 581.39 582.08 36.5K
08:05 582.01 582.49 582.01 582.41 107.4K
08:06 582.03 582.18 581.92 581.92 22.2K
08:07 581.92 581.93 581.58 581.58 16.2K
08:08 581.84 581.84 580.93 581.09 58.5K
08:09 581.09 581.74 581.09 581.74 93.1K
08:10 581.95 582.22 581.93 581.98 48.2K
08:11 582.14 582.19 582.11 582.19 4.8K
08:12 582.17 582.19 582.04 582.04 13.6K
08:13 582.06 582.12 581.84 581.94 23.5K
08:14 582.00 582.00 581.79 581.79 44.2K
08:15 581.71 581.73 581.38 581.73 16.8K
08:16 581.63 582.58 581.63 582.58 16.3K
08:17 582.22 582.22 581.96 581.96 15.9K
08:18 582.00 582.56 582.00 582.16 30.8K
08:19 582.07 582.46 582.03 582.03 164.0K
08:20 582.32 582.32 581.93 581.93 8.1K
08:21 582.13 582.13 581.74 581.74 10.1K
08:22 581.61 581.76 581.59 581.65 8.1K
08:23 582.47 583.48 582.26 583.48 50.8K
08:24 583.26 583.81 583.26 583.52 11.3K
08:25 583.56 583.58 583.30 583.30 5.6K
08:26 583.16 583.16 582.70 582.70 10.9K
08:27 582.67 582.88 582.62 582.75 9.3K
08:28 582.48 582.48 582.33 582.36 362.2K
08:29 582.32 582.32 582.06 582.06 10.3K
08:30 581.98 581.98 581.53 581.54 36.7K
08:31 581.65 581.66 581.65 581.65 40.0K
08:32 581.78 582.08 581.78 581.94 41.7K
08:33 581.91 582.29 581.91 582.29 53.0K
08:34 582.34 582.40 582.19 582.39 7.8K
08:35 582.41 582.51 582.29 582.35 13.3K
08:36 582.48 583.11 582.34 583.11 31.1K
08:37 583.19 583.35 583.14 583.26 40.0K
08:38 583.35 583.75 583.14 583.75 37.8K
08:39 583.74 583.87 583.29 583.29 9.2K
08:40 583.49 583.52 583.49 583.52 10.3K
08:41 583.71 583.71 583.55 583.55 11.8K
08:42 583.60 583.60 583.11 583.11 13.3K
08:43 582.71 582.82 582.45 582.45 33.0K
08:44 583.06 583.06 582.32 582.66 44.6K
08:45 582.44 583.03 582.44 583.01 29.9K
08:46 583.13 583.13 582.16 582.16 11.5K
08:47 582.74 583.70 582.74 583.16 34.4K
08:48 583.21 583.95 583.21 583.54 31.4K
08:49 583.55 584.03 583.51 583.98 14.8K
08:50 583.64 584.56 583.62 584.56 50.9K
08:51 583.96 583.96 583.65 583.78 65.8K
08:52 583.68 583.72 583.36 583.36 15.0K
08:53 583.38 583.38 583.26 583.37 19.2K
08:54 583.26 583.52 583.26 583.52 17.4K
08:55 583.62 583.73 583.62 583.73 16.6K
08:56 583.99 584.04 583.31 583.31 22.2K
08:57 583.28 583.54 583.13 583.13 53.8K
08:58 583.64 583.66 583.55 583.61 16.8K
08:59 583.41 583.41 582.49 582.49 598.7K
09:00 582.45 582.71 582.34 582.71 47.6K
09:01 582.81 582.81 582.46 582.46 13.0K
09:02 582.33 582.49 582.15 582.15 23.1K
09:03 581.93 582.31 581.93 582.31 11.4K
09:04 582.72 582.72 582.49 582.49 45.3K
09:05 582.40 582.72 582.40 582.69 11.1K
09:06 582.72 582.75 582.43 582.75 23.4K
09:07 582.72 582.72 582.51 582.62 25.6K
09:08 582.42 582.42 582.35 582.40 15.1K
09:09 582.57 582.57 582.44 582.49 28.8K
09:10 582.47 582.47 582.30 582.33 10.6K
09:11 582.37 582.53 582.37 582.49 34.9K
09:12 582.64 582.64 582.53 582.53 17.2K
09:13 582.31 582.37 582.07 582.27 19.3K
09:14 582.04 582.26 582.04 582.26 9.8K
09:15 582.09 582.11 581.86 581.86 54.6K
09:16 581.87 581.89 581.56 581.59 36.5K
09:17 581.81 581.88 581.80 581.80 18.6K
09:18 581.72 582.12 581.72 581.93 33.4K
09:19 582.17 582.19 581.60 581.60 18.1K
09:20 581.91 581.99 581.86 581.92 9.0K
09:21 581.80 582.30 581.79 582.30 30.2K
09:22 582.12 582.15 582.09 582.15 14.5K
09:23 581.99 582.23 581.99 582.23 24.3K
09:24 581.95 581.95 581.71 581.94 16.6K
09:25 581.95 582.14 581.64 581.64 83.4K
09:26 581.89 581.89 581.40 581.40 29.1K
09:27 581.63 581.63 581.41 581.43 19.2K
09:28 581.61 581.71 581.61 581.71 25.0K
09:29 581.88 582.18 581.76 581.96 61.2K
09:30 581.90 582.01 581.85 582.00 166.7K
09:31 581.88 581.88 581.63 581.74 22.6K
09:32 581.72 581.99 581.72 581.99 53.5K
09:33 581.91 582.02 581.53 582.02 52.0K
09:34 581.90 581.99 581.86 581.86 15.4K
09:35 581.59 581.83 581.59 581.80 128.5K
09:36 581.46 581.69 581.46 581.69 15.5K
09:37 581.83 582.27 581.83 582.27 11.7K
09:38 582.35 582.35 581.73 581.73 35.0K
09:39 581.63 581.93 581.29 581.29 242.2K
09:40 581.20 581.48 581.20 581.29 30.8K
09:41 581.17 581.30 581.11 581.30 32.4K
09:42 581.23 581.23 581.03 581.05 12.0K
09:43 580.99 581.11 580.97 581.11 33.7K
09:44 581.46 581.46 581.12 581.12 27.0K
09:45 581.49 581.49 581.00 581.27 37.5K
09:46 581.42 581.42 581.27 581.40 47.6K
09:47 581.34 581.45 581.21 581.45 23.2K
09:48 581.18 581.47 581.18 581.25 18.8K
09:49 581.62 581.93 581.52 581.93 13.0K
09:50 581.58 581.65 581.28 581.28 30.9K
09:51 581.24 581.44 581.17 581.17 24.0K
09:52 580.94 580.94 580.70 580.70 27.3K
09:53 580.78 580.98 580.34 580.34 20.9K
09:54 580.20 580.50 580.20 580.29 37.1K
09:55 580.42 580.42 580.16 580.31 19.0K
09:56 580.53 580.53 580.16 580.16 12.0K
09:57 580.21 580.21 579.83 579.83 17.6K
09:58 580.21 580.29 580.11 580.11 17.0K
09:59 580.19 580.19 579.82 579.94 15.8K
10:00 580.40 580.40 579.69 579.69 9.7K
10:01 579.59 579.83 579.59 579.79 22.2K
10:02 579.89 579.89 579.44 579.44 22.4K
10:03 579.41 579.65 579.41 579.65 20.3K
10:04 580.06 580.06 579.70 579.70 13.6K
10:05 579.58 579.83 579.58 579.62 19.6K
10:06 579.56 579.84 579.51 579.51 12.5K
10:07 579.65 579.65 579.50 579.63 70.8K
10:08 579.67 579.75 579.44 579.44 15.3K
10:09 579.93 580.43 579.60 580.43 23.8K
10:10 579.96 580.48 579.79 579.79 15.1K
10:11 579.80 580.45 579.80 580.07 72.0K
10:12 580.06 580.06 579.67 579.99 15.4K
10:13 580.09 580.09 579.54 579.54 22.3K
10:14 579.65 579.65 579.29 579.64 11.6K
10:15 579.32 579.69 579.32 579.69 35.8K
10:16 579.47 579.98 579.41 579.92 30.0K
10:17 579.55 579.56 579.06 579.06 43.4K
10:18 578.73 578.88 578.73 578.88 27.5K
10:19 578.68 579.32 578.63 578.63 25.4K
10:20 578.79 579.17 578.79 578.97 29.1K
10:21 578.67 578.67 578.50 578.62 15.9K
10:22 579.11 579.11 578.87 579.05 32.9K
10:23 578.93 579.79 578.93 579.79 25.9K
10:24 579.75 579.75 578.85 579.27 18.9K
10:25 579.23 579.23 578.90 578.96 33.6K
10:26 579.24 579.33 578.86 578.86 19.9K
10:27 578.83 579.05 578.83 579.05 34.4K
10:28 579.04 579.43 578.93 578.93 15.5K
10:29 578.90 578.90 578.80 578.83 22.2K
10:30 578.95 579.33 578.95 579.33 12.1K
10:31 579.28 579.28 578.88 579.09 16.9K
10:32 578.94 578.97 578.80 578.97 33.1K
10:33 578.94 579.12 578.74 579.12 19.4K
10:34 579.13 579.13 578.93 579.00 20.3K
10:35 578.90 578.94 578.81 578.94 13.1K
10:36 578.87 578.89 578.70 578.70 66.4K
10:37 578.69 579.09 578.69 578.93 16.2K
10:38 578.72 579.00 578.72 578.81 27.0K
10:39 578.89 579.27 578.83 579.27 18.1K
10:40 579.39 579.39 579.07 579.07 31.5K
10:41 578.85 579.15 578.85 579.11 18.6K
10:42 579.09 579.09 578.87 578.87 18.6K
10:43 578.68 578.78 578.68 578.78 14.6K
10:44 578.77 578.79 578.65 578.79 23.7K
10:45 579.07 579.07 578.74 578.75 15.5K
10:46 578.54 578.54 578.40 578.50 21.9K
10:47 578.51 578.61 578.24 578.32 14.6K
10:48 578.35 578.56 578.33 578.56 60.7K
10:49 578.64 578.99 578.64 578.77 37.7K
10:50 578.85 578.95 578.51 578.51 47.6K
10:51 578.37 578.57 578.37 578.57 47.0K
10:52 578.39 578.39 578.10 578.21 27.2K
10:53 578.21 578.34 578.09 578.34 22.2K
10:54 578.24 578.41 578.24 578.41 18.4K
10:55 578.41 578.48 578.32 578.32 13.7K
10:56 578.33 578.33 578.21 578.21 18.7K
10:57 578.31 578.82 578.31 578.82 16.4K
10:58 578.53 578.71 578.33 578.68 42.9K
10:59 578.85 579.26 578.85 579.08 23.2K
11:00 578.99 578.99 578.29 578.29 25.7K
11:01 578.25 578.33 578.23 578.23 25.8K
11:02 578.20 578.20 578.10 578.13 10.8K
11:03 578.58 578.63 578.41 578.41 9.9K
11:04 578.42 578.51 578.42 578.51 11.7K
11:05 578.78 578.82 578.37 578.60 16.1K
11:06 578.67 578.67 577.87 577.87 12.3K
11:07 577.88 578.12 577.88 577.99 15.6K
11:08 578.05 578.05 577.59 577.87 17.8K
11:09 577.81 578.38 577.80 578.38 17.9K
11:10 578.52 578.53 578.22 578.42 24.9K
11:11 578.62 578.62 578.27 578.27 17.5K
11:12 578.37 578.41 578.10 578.26 16.0K
11:13 578.58 578.58 578.33 578.33 13.9K
11:14 578.07 578.36 578.05 578.07 15.9K
11:15 578.40 578.40 578.24 578.37 16.2K
11:16 578.73 578.73 578.11 578.18 16.8K
11:17 578.30 578.60 578.30 578.60 25.8K
11:18 578.33 578.43 578.20 578.20 16.7K
11:19 578.30 578.30 578.26 578.26 18.5K
11:20 578.30 578.40 578.30 578.36 24.4K
11:21 578.53 578.53 578.03 578.03 26.4K
11:22 578.05 578.24 578.05 578.15 12.5K
11:23 578.08 578.18 578.08 578.11 13.6K
11:24 578.09 578.09 577.89 577.89 32.6K
11:25 577.88 578.08 577.88 578.05 12.8K
11:26 578.26 578.35 578.10 578.35 13.8K
11:27 578.23 578.35 578.23 578.35 14.2K
11:28 578.45 578.63 578.34 578.63 18.0K
11:29 578.46 578.46 578.19 578.34 10.1K
11:30 578.25 578.66 578.25 578.40 31.3K
11:31 578.54 578.54 578.09 578.09 13.0K
11:32 578.25 578.25 578.09 578.10 17.5K
11:33 578.09 578.17 578.01 578.01 9.8K
11:34 578.05 578.49 578.05 578.30 19.8K
11:35 578.56 578.67 578.27 578.41 22.6K
11:36 578.54 578.54 578.21 578.21 1,047.4K
11:37 578.39 578.55 578.39 578.44 139.4K
11:38 578.22 578.36 578.19 578.35 25.3K
11:39 578.29 578.44 578.29 578.37 25.9K
11:40 578.16 578.30 578.06 578.06 22.6K
11:41 578.03 578.31 578.00 578.31 50.0K
11:42 578.42 578.46 578.39 578.46 18.6K
11:43 578.30 578.30 578.22 578.23 27.5K
11:44 578.02 578.23 578.02 578.23 14.7K
11:45 578.19 578.19 578.02 578.02 23.0K
11:46 577.97 578.12 577.91 577.91 27.1K
11:47 577.82 577.99 577.82 577.96 32.8K
11:48 577.93 578.01 577.76 578.01 15.5K
11:49 578.02 578.02 577.87 577.87 18.3K
11:50 577.58 577.71 577.54 577.71 41.0K
11:51 577.92 577.96 577.92 577.93 151.4K
11:52 578.00 578.14 577.75 577.97 27.9K
11:53 577.96 578.33 577.88 577.89 25.3K
11:54 577.90 577.90 577.52 577.64 39.4K
11:55 577.62 577.65 577.28 577.65 23.9K
11:56 577.47 577.55 577.47 577.55 38.3K
11:57 577.50 577.86 577.50 577.69 16.5K
11:58 577.58 578.07 577.58 578.07 17.9K
11:59 577.95 578.05 577.86 577.94 33.8K
12:00 578.03 578.45 577.98 578.45 64.0K
12:01 578.41 578.69 578.41 578.69 36.5K
12:02 578.79 579.31 578.79 579.31 29.7K
12:03 579.24 579.34 579.20 579.34 22.6K
12:04 579.38 579.39 579.20 579.32 15.8K
12:05 579.15 579.42 579.15 579.37 25.9K
12:06 579.38 579.38 579.34 579.34 23.9K
12:07 579.22 579.22 579.13 579.13 27.1K
12:08 579.27 579.46 579.27 579.46 30.8K
12:09 579.20 579.52 579.13 579.39 28.6K
12:10 579.31 579.48 579.31 579.38 23.4K
12:11 579.02 579.14 579.02 579.11 41.9K
12:12 579.31 579.65 579.31 579.65 27.1K
12:13 579.67 579.67 579.48 579.59 24.3K
12:14 579.60 579.62 579.26 579.26 21.2K
12:15 579.78 580.01 579.77 580.01 56.9K
12:16 580.28 580.52 580.28 580.52 137.1K
12:17 580.49 580.49 580.01 580.01 36.7K
12:18 579.87 579.88 579.66 579.88 24.9K
12:19 579.40 579.63 579.40 579.63 48.7K
12:20 580.07 580.07 579.38 579.38 20.9K
12:21 579.37 579.37 579.06 579.23 21.4K
12:22 579.16 579.16 578.98 578.98 19.8K
12:23 579.19 579.27 579.08 579.22 40.9K
12:24 579.00 579.08 578.86 579.08 43.2K
12:25 579.12 579.21 578.78 579.21 34.1K
12:26 579.13 579.29 579.01 579.29 33.0K
12:27 578.77 579.19 578.73 578.73 35.2K
12:28 578.51 578.71 578.51 578.67 35.5K
12:29 578.65 579.24 578.65 578.82 59.5K
12:30 578.68 578.91 578.58 578.91 30.3K
12:31 578.82 578.82 578.30 578.50 32.6K
12:32 578.94 579.06 578.65 579.06 32.8K
12:33 578.84 578.84 578.72 578.72 75.3K
12:34 578.65 579.34 578.65 579.34 30.4K
12:35 579.37 579.47 579.19 579.47 34.6K
12:36 579.41 579.41 578.73 578.73 52.9K
12:37 578.56 578.94 578.56 578.77 29.0K
12:38 578.86 579.39 578.85 579.39 49.9K
12:39 579.42 579.42 578.91 578.91 25.0K
12:40 578.89 578.95 578.87 578.95 58.3K
12:41 578.98 579.07 578.98 579.00 6,113.4K
12:42 579.01 579.01 578.69 578.83 36.3K
12:43 578.88 578.92 578.67 578.67 36.7K
12:44 578.74 579.02 578.60 579.02 38.4K
12:45 579.07 579.12 578.73 578.73 43.1K
12:46 578.60 578.83 578.43 578.83 60.7K
12:47 578.45 579.15 578.45 579.15 51.6K
12:48 579.09 579.37 579.09 579.12 38.9K
12:49 578.68 579.18 578.68 579.18 50.8K
12:50 578.86 579.20 578.84 578.84 41.3K
12:51 578.74 579.02 578.61 579.02 45.0K
12:52 578.79 578.79 578.51 578.51 47.8K
12:53 578.60 578.86 578.60 578.83 43.1K
12:54 579.12 579.12 578.79 578.80 45.5K
12:55 578.73 578.96 578.71 578.96 28.7K
12:56 578.87 579.16 578.87 579.16 43.1K
12:57 579.11 579.11 578.59 578.71 36.0K
12:58 578.77 579.24 578.62 578.73 48.1K
12:59 578.90 578.93 578.68 578.76 43.9K
13:00 579.07 579.07 578.64 579.03 36.0K
13:01 578.93 578.93 578.75 578.86 36.8K
13:02 578.79 579.31 578.79 579.31 51.4K
13:03 579.06 579.13 579.06 579.13 29.9K
13:04 579.28 579.28 578.99 579.05 27.1K
13:05 578.93 578.93 578.81 578.92 40.6K
13:06 579.06 579.06 578.87 578.90 34.9K
13:07 578.87 578.87 578.63 578.63 49.6K
13:08 578.75 578.75 578.27 578.32 78.9K
13:09 578.49 578.67 578.49 578.62 49.3K
13:10 578.70 578.70 578.51 578.60 39.7K
13:11 578.51 578.95 578.51 578.58 68.6K
13:12 578.72 578.92 578.72 578.83 61.2K
13:13 578.66 578.92 578.66 578.92 64.3K
13:14 578.75 579.09 578.70 579.09 53.7K
13:15 579.12 579.12 578.56 578.72 40.7K
13:16 578.64 578.99 578.64 578.99 74.1K
13:17 579.22 579.22 578.62 578.62 42.0K
13:18 578.88 578.88 578.60 578.60 58.8K
13:19 578.61 579.13 578.50 578.72 25.1K
13:20 579.02 579.33 578.96 578.96 92.9K
13:21 578.68 578.85 578.68 578.79 36.1K
13:22 578.83 579.03 578.77 578.96 43.3K
13:23 579.59 579.59 578.62 578.62 46.0K
13:24 579.01 579.01 578.75 578.80 53.8K
13:25 578.58 578.71 578.58 578.71 36.9K
13:26 579.02 579.07 579.00 579.07 50.5K
13:27 578.82 579.12 578.82 579.12 48.4K
13:28 579.19 579.51 579.08 579.08 74.3K
13:29 578.77 579.20 578.77 579.12 73.8K
13:30 578.99 579.28 578.99 579.02 44.8K
13:31 578.98 579.23 578.98 579.12 47.4K
13:32 579.01 579.35 578.94 578.94 57.7K
13:33 579.07 579.35 579.07 579.35 43.3K
13:34 579.45 579.45 579.08 579.08 50.8K
13:35 579.05 579.34 579.05 579.05 63.7K
13:36 579.10 579.55 579.10 579.28 62.5K
13:37 579.18 579.33 579.03 579.07 47.4K
13:38 579.97 579.97 579.18 579.43 49.1K
13:39 579.57 579.96 579.49 579.56 60.6K
13:40 579.38 579.83 579.34 579.34 104.1K
13:41 579.44 579.44 579.07 579.21 59.3K
13:42 579.31 579.60 579.22 579.44 149.8K
13:43 579.37 579.52 579.30 579.52 111.4K
13:44 579.32 579.46 579.04 579.04 130.3K
13:45 579.23 579.37 579.23 579.31 138.0K
13:46 579.38 579.59 579.38 579.50 115.9K
13:47 579.36 579.82 579.30 579.82 139.6K
13:48 580.00 580.00 579.36 579.43 73.1K
13:49 579.35 579.35 579.12 579.27 95.2K
13:50 579.37 579.74 579.37 579.50 122.5K
13:51 579.50 579.50 579.34 579.45 110.1K
13:52 579.66 579.66 579.09 579.09 152.7K
13:53 579.48 579.84 579.21 579.84 138.4K
13:54 579.33 579.54 579.33 579.51 203.6K
13:55 579.64 579.81 579.45 579.81 118.9K
13:56 579.42 579.57 579.39 579.55 138.5K
13:57 579.50 579.70 579.36 579.42 153.9K
13:58 579.60 579.61 579.02 579.02 245.4K
13:59 578.64 579.06 578.64 579.06 245.7K
14:00 579.45 579.45 579.45 579.45 365.9K
14:01 579.45 579.45 579.45 579.45 0.0K
14:02 579.45 579.45 579.45 579.45 0.0K
14:03 579.45 579.45 579.45 579.45 0.0K
14:04 579.45 579.45 579.45 579.45 0.0K
14:05 579.45 579.45 579.45 579.45 0.0K
14:06 579.45 579.45 579.45 579.45 0.0K
14:07 579.45 579.45 579.45 579.45 0.0K
14:08 579.45 579.45 579.45 579.45 0.0K
14:09 579.45 579.45 579.45 579.45 0.0K
14:10 579.45 579.45 579.45 579.45 0.0K
14:11 579.45 579.45 579.45 579.45 0.0K
14:12 579.45 579.45 579.45 579.45 0.0K
14:13 579.45 579.45 579.45 579.45 0.0K
14:14 579.45 579.45 579.45 579.45 0.0K
14:15 579.45 579.45 579.45 579.45 0.0K
14:16 579.45 579.45 579.45 579.45 0.0K
14:17 579.45 579.45 579.45 579.45 0.0K
14:18 579.45 579.45 579.45 579.45 0.0K
14:19 579.45 579.45 579.45 579.45 0.0K
14:20 579.45 579.45 579.45 579.45 0.0K
14:21 579.45 579.45 579.45 579.45 0.0K
14:22 579.45 579.63 579.45 579.63 0.0K
14:23 579.63 579.63 579.63 579.63 0.0K
14:24 579.63 579.63 579.63 579.63 0.0K
14:25 579.63 579.63 579.63 579.63 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 578.09 584.56 576.78 579.63 24.3M
2025-09-25 579.55 582.14 575.95 578.29 23.5M
2025-09-24 586.42 586.42 578.72 578.72 28.2M
2025-09-23 579.14 589.01 575.79 586.66 41.8M
2025-09-22 571.18 578.41 569.30 576.73 32.3M
2025-09-19 569.50 573.60 568.00 571.68 107.8M
2025-09-18 574.12 574.12 566.40 570.18 28.2M
2025-09-17 568.34 575.87 567.81 574.25 29.5M
2025-09-15 566.85 569.42 564.98 567.49 13.0M
2025-09-12 572.08 575.13 564.38 566.87 18.0M
2025-09-11 567.50 572.72 567.24 568.35 26.5M
2025-09-10 566.99 571.96 565.96 567.22 16.8M
2025-09-09 571.87 571.87 563.86 565.54 27.4M
2025-09-08 574.80 575.48 570.05 570.63 18.5M
2025-09-05 572.13 577.40 571.89 574.60 17.0M
2025-09-04 572.69 576.42 569.88 571.12 14.6M
2025-09-03 570.12 574.56 568.15 572.10 17.7M
2025-09-02 564.72 571.26 560.38 570.43 15.3M
2025-09-01 564.74 566.00 561.43 564.21 5.8M
2025-08-29 563.14 565.84 558.27 563.27 18.9M
2025-08-28 552.69 563.85 552.69 562.95 18.5M
2025-08-27 542.05 556.89 542.05 555.38 16.2M
2025-08-26 545.67 550.62 542.32 543.18 22.4M
2025-08-25 551.65 554.34 546.03 546.60 16.2M
2025-08-22 545.32 553.23 543.28 551.81 17.2M
2025-08-21 546.99 549.98 544.14 546.44 13.5M
2025-08-20 548.61 550.23 544.70 545.98 15.1M
2025-08-19 549.33 552.58 547.59 549.27 13.4M
2025-08-18 551.97 553.92 549.64 553.29 11.6M
2025-08-15 548.11 554.41 548.11 551.66 12.1M
2025-08-14 554.66 558.66 546.48 548.39 15.1M
2025-08-13 552.45 555.35 551.96 554.41 19.7M
2025-08-12 548.39 553.31 547.28 552.62 23.7M
2025-08-11 547.59 550.44 544.50 549.29 21.1M
2025-08-08 552.95 553.55 546.46 547.23 16.8M
2025-08-07 549.16 553.97 549.16 551.95 17.4M
2025-08-06 547.34 552.72 546.59 549.36 18.1M
2025-08-05 546.84 553.35 543.83 547.93 20.6M
2025-08-04 555.05 558.39 545.89 548.50 15.1M
2025-08-01 564.64 564.64 553.37 555.80 15.3M
2025-07-31 559.23 565.47 558.57 562.38 33.9M
2025-07-30 554.58 561.43 553.83 558.72 36.0M
2025-07-29 545.64 556.18 545.64 553.76 32.5M
2025-07-28 537.84 546.41 536.90 545.33 22.2M
2025-07-25 537.97 541.13 532.43 537.56 22.2M
2025-07-24 534.87 543.72 533.11 538.55 16.6M
2025-07-23 517.72 534.97 517.72 533.62 24.7M
2025-07-22 515.15 523.75 514.84 516.96 35.8M
2025-07-21 515.39 518.10 510.95 515.42 14.0M
2025-07-18 520.27 521.41 513.60 516.38 11.7M
2025-07-17 519.43 523.16 516.15 521.65 15.7M
2025-07-16 522.14 525.00 518.06 518.95 24.1M
2025-07-15 519.36 524.05 517.30 523.15 21.7M
2025-07-14 520.02 520.96 514.38 519.82 18.4M
2025-07-11 519.58 522.98 513.55 520.22 18.7M
2025-07-10 525.10 525.34 518.71 519.42 16.0M
2025-07-09 528.93 529.34 524.95 526.09 23.3M
2025-07-08 532.91 533.83 527.13 528.88 16.6M
2025-07-07 538.82 539.66 531.69 532.75 15.7M
2025-07-04 542.62 543.81 538.22 538.75 4.1M
2025-07-03 540.88 544.84 540.70 542.62 14.9M
2025-07-02 537.69 542.82 536.49 540.17 30.9M
2025-07-01 531.76 537.72 529.03 536.85 14.6M
2025-06-30 538.01 538.95 530.45 530.90 19.7M
2025-06-27 537.91 541.33 537.13 538.12 18.5M
2025-06-26 535.30 539.50 533.08 537.91 20.0M
2025-06-25 537.37 541.38 532.81 534.79 164.4M
2025-06-24 528.42 540.13 528.42 539.19 30.4M
2025-06-23 526.55 529.66 521.68 529.29 20.8M
2025-06-20 531.58 535.24 522.61 526.44 95.2M
2025-06-19 533.38 534.99 530.19 532.43 6.4M
2025-06-18 533.55 535.07 529.45 531.31 15.1M
2025-06-17 534.77 539.84 532.60 533.91 16.9M
2025-06-16 534.35 540.91 534.34 535.26 24.6M
2025-06-13 541.01 542.51 533.30 534.35 21.4M
2025-06-12 539.16 548.36 539.16 542.41 40.0M
2025-06-11 540.57 546.52 539.63 540.71 26.1M
2025-06-10 536.01 541.06 536.01 540.23 20.9M
2025-06-09 539.18 540.58 535.24 537.16 14.0M
2025-06-06 538.23 540.97 532.01 538.95 16.2M
2025-06-05 533.06 539.35 533.06 538.22 16.2M
2025-06-04 533.04 537.37 532.05 533.98 17.9M
2025-06-03 533.23 537.57 531.63 534.99 16.9M
2025-06-02 529.34 538.04 529.08 533.65 23.4M
2025-05-30 533.47 533.47 527.81 529.81 67.3M
2025-05-29 535.89 537.45 533.18 533.84 24.4M
2025-05-28 533.22 536.65 530.57 536.09 31.7M
2025-05-27 528.16 536.77 528.16 532.98 20.7M
2025-05-26 527.64 530.25 526.73 528.08 5.4M
2025-05-23 527.20 528.74 521.88 527.57 15.7M
2025-05-22 530.08 532.77 526.18 527.69 18.8M
2025-05-21 531.62 533.06 528.54 530.87 28.6M
2025-05-20 534.24 536.36 530.79 531.76 29.0M
2025-05-19 529.10 538.09 524.60 535.87 26.5M
2025-05-16 523.89 531.20 521.54 529.79 19.6M
2025-05-15 516.20 525.96 511.61 523.66 27.3M
2025-05-14 515.12 517.72 512.36 516.56 32.0M
2025-05-13 509.43 519.74 507.66 514.89 27.5M
2025-05-12 507.49 511.36 502.81 509.80 26.1M
2025-05-09 507.33 511.38 506.21 507.18 22.9M
2025-05-08 512.80 516.88 506.61 507.76 36.4M
2025-05-07 510.52 517.18 509.67 513.77 33.0M
2025-05-06 497.20 512.10 495.35 511.39 28.7M
2025-05-05 498.41 499.21 492.57 496.51 28.0M
2025-05-02 492.52 502.61 491.16 498.07 34.8M
2025-05-01 491.59 492.88 482.13 491.53 39.6M
2025-04-30 491.59 492.88 482.13 491.53 39.6M
2025-04-29 504.40 505.04 491.04 492.69 42.7M
2025-04-28 506.07 509.18 503.01 504.35 46.9M
2025-04-25 497.68 506.06 496.49 505.34 26.4M
2025-04-24 490.31 504.69 489.29 498.31 33.1M
2025-04-23 471.00 491.21 471.00 490.35 35.5M
2025-04-22 464.87 471.98 463.67 471.51 25.1M
2025-04-21 462.48 465.50 459.43 464.67 20.8M
2025-04-16 456.57 467.97 455.39 460.73 35.2M
2025-04-15 458.46 459.02 454.71 456.59 21.3M
2025-04-14 456.63 465.85 455.26 458.12 19.2M
2025-04-11 459.63 462.24 454.64 456.29 21.0M
2025-04-10 473.24 473.24 456.96 458.53 33.8M
2025-04-09 453.92 475.15 444.33 472.86 38.9M
2025-04-08 453.84 460.65 450.06 452.78 34.9M
2025-04-07 471.71 471.71 447.43 451.44 32.4M
2025-04-04 491.30 491.30 467.46 472.40 27.5M
2025-04-03 481.79 496.50 476.20 493.55 38.3M
2025-04-02 477.19 483.66 475.25 482.55 21.3M
2025-04-01 473.84 478.96 469.47 478.54 37.2M
2025-03-31 481.92 481.92 470.61 473.48 22.6M
2025-03-28 485.58 485.66 474.73 482.30 44.8M
2025-03-27 486.56 488.63 483.49 486.21 27.4M
2025-03-26 491.55 493.51 486.01 486.82 32.1M
2025-03-25 485.71 493.01 485.71 492.13 24.1M
2025-03-24 478.58 486.55 475.35 485.92 17.9M
2025-03-21 484.90 484.90 474.21 478.39 114.7M
2025-03-20 483.02 485.08 479.20 484.04 80.4M
2025-03-19 477.54 485.04 477.52 482.11 28.0M
2025-03-18 470.48 478.96 469.73 477.96 32.5M
2025-03-14 470.63 474.86 466.03 469.68 45.2M
2025-03-13 468.10 470.05 461.22 468.84 33.4M
2025-03-12 469.69 471.27 463.49 468.60 38.6M
2025-03-11 473.96 473.96 462.80 469.51 28.5M
2025-03-10 486.63 486.63 469.75 473.49 21.1M
2025-03-07 489.32 493.57 478.48 485.69 31.2M
2025-03-06 485.47 495.41 481.01 489.29 32.4M
2025-03-05 485.26 486.38 481.45 485.70 40.0M
2025-03-04 493.02 493.02 477.47 484.41 37.2M
2025-03-03 488.83 498.93 488.83 493.12 21.2M
2025-02-28 492.69 493.40 487.82 490.40 71.6M
2025-02-27 497.67 499.07 491.48 492.61 26.8M
2025-02-26 498.20 500.27 493.41 497.58 26.4M
2025-02-25 510.59 510.59 497.76 498.78 26.4M
2025-02-24 514.36 516.87 503.91 510.05 25.9M
2025-02-21 521.86 523.30 513.35 514.70 25.9M
2025-02-20 525.17 529.52 521.55 522.70 30.7M
2025-02-19 537.85 538.04 524.20 524.53 40.6M
2025-02-18 532.45 541.02 530.33 538.10 23.1M
2025-02-17 531.66 532.82 522.84 531.66 6.8M
2025-02-14 525.82 533.31 525.82 531.32 27.6M
2025-02-13 520.67 528.84 519.52 526.26 23.4M
2025-02-12 513.83 519.99 512.09 517.48 24.1M
2025-02-11 515.46 516.26 511.46 513.67 16.1M
2025-02-10 512.74 518.44 512.74 515.15 21.0M
2025-02-07 507.77 513.42 507.64 512.30 17.8M
2025-02-06 510.55 513.57 504.34 507.30 17.4M
2025-02-05 514.75 519.91 508.76 510.37 21.3M
2025-02-04 502.44 515.37 502.44 514.24 28.4M
2025-01-31 512.12 513.60 501.55 503.92 21.3M
2025-01-30 506.91 520.53 506.91 512.96 19.2M
2025-01-29 503.76 508.80 501.88 506.91 20.2M
2025-01-28 501.55 507.92 497.70 503.92 22.4M
2025-01-27 498.42 504.23 494.93 502.18 15.9M
2025-01-24 492.43 500.46 492.23 498.73 31.8M
2025-01-23 488.33 495.15 483.33 492.37 31.0M
2025-01-22 484.26 492.71 482.90 488.59 22.3M
2025-01-21 478.38 487.85 478.24 484.34 15.6M
2025-01-20 475.20 479.74 474.19 479.11 7.5M
2025-01-17 475.09 480.79 475.09 475.35 11.6M
2025-01-16 474.50 478.49 474.13 475.24 15.5M
2025-01-15 471.59 475.17 469.66 474.28 16.2M
2025-01-14 463.51 472.26 463.51 471.65 17.2M
2025-01-13 468.42 470.51 463.38 467.23 16.5M
2025-01-10 474.66 475.33 466.08 468.20 17.7M
2025-01-09 471.39 478.96 471.13 475.37 20.9M
2025-01-08 483.07 483.72 470.25 471.43 14.6M
2025-01-07 475.36 484.58 475.36 483.20 20.2M
2025-01-06 472.88 481.08 471.70 475.22 20.2M
2025-01-03 475.22 475.58 469.61 472.37 15.8M
2025-01-02 474.85 477.16 471.96 475.09 13.7M