S

MXXSM
🏛️ メキシコ →
561.76
最終更新: 2025-10-07
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
08:30 489.86 490.78 489.86 489.97 19.3K
08:31 489.95 490.40 489.88 490.40 2.5K
08:32 491.60 491.60 491.35 491.44 24.2K
08:33 491.50 491.91 491.50 491.91 9.1K
08:34 491.88 492.09 491.85 491.99 20.4K
08:35 491.94 494.19 491.94 494.19 20.1K
08:36 494.45 495.30 494.28 495.30 30.2K
08:37 497.18 497.18 496.75 496.82 56.5K
08:38 497.12 497.25 496.04 497.18 46.9K
08:39 497.41 497.41 496.70 496.70 14.3K
08:40 496.31 497.05 496.31 497.05 64.3K
08:41 497.44 498.21 497.44 498.20 25.8K
08:42 498.40 498.66 498.40 498.59 22.2K
08:43 498.59 499.41 498.59 499.26 33.3K
08:44 499.26 499.26 499.05 499.05 3.0K
08:45 498.21 498.54 498.21 498.54 54.1K
08:46 498.90 498.90 498.68 498.68 12.9K
08:47 498.68 498.68 498.35 498.35 7.4K
08:48 498.25 498.61 498.25 498.56 12.1K
08:49 498.49 498.61 498.44 498.61 3.7K
08:50 499.24 499.24 499.06 499.06 16.9K
08:51 499.26 500.21 499.26 500.21 6.5K
08:52 500.00 500.09 498.96 498.96 36.2K
08:53 498.67 498.96 498.67 498.81 7.7K
08:54 498.76 498.76 497.05 497.05 19.5K
08:55 497.31 497.77 497.07 497.77 21.2K
08:56 497.91 497.91 497.59 497.64 7.9K
08:57 497.98 498.14 497.98 498.14 9.2K
08:58 498.28 498.28 497.93 497.93 21.7K
08:59 497.92 497.94 497.83 497.83 3.2K
09:00 497.82 497.82 497.71 497.71 24.2K
09:01 497.61 497.61 497.17 497.17 14.4K
09:02 496.94 497.47 496.94 497.47 15.9K
09:03 497.63 497.87 497.63 497.87 23.3K
09:04 497.89 497.89 497.64 497.64 15.4K
09:05 497.59 497.87 497.46 497.46 8.6K
09:06 497.44 497.44 496.79 496.79 18.1K
09:07 496.82 496.82 496.63 496.63 11.1K
09:08 497.51 497.51 496.86 496.87 12.9K
09:09 496.63 496.63 495.97 495.97 68.3K
09:10 496.05 496.11 495.90 496.11 16.3K
09:11 496.20 496.46 496.14 496.14 105.8K
09:12 496.24 496.48 496.06 496.48 15.9K
09:13 496.41 496.46 496.40 496.46 15.9K
09:14 496.41 496.41 496.04 496.04 19.8K
09:15 495.99 496.16 495.99 496.14 11.6K
09:16 496.15 496.41 496.15 496.19 11.0K
09:17 496.10 496.42 496.10 496.30 16.1K
09:18 496.14 496.14 495.85 495.85 54.5K
09:19 495.71 495.83 495.56 495.56 21.2K
09:20 495.50 495.50 495.17 495.17 11.5K
09:21 495.25 495.45 495.15 495.45 14.9K
09:22 495.47 495.55 495.47 495.48 28.0K
09:23 495.49 495.78 495.49 495.58 76.8K
09:24 495.41 495.60 495.41 495.43 27.4K
09:25 495.57 495.57 495.48 495.57 13.9K
09:26 495.37 495.48 495.32 495.32 14.8K
09:27 495.13 495.13 494.90 494.90 28.4K
09:28 494.88 494.97 494.69 494.74 16.7K
09:29 494.73 494.73 494.30 494.30 11.0K
09:30 494.25 494.72 494.25 494.72 36.6K
09:31 494.93 494.93 494.80 494.85 12.1K
09:32 494.82 495.42 494.82 495.42 11.1K
09:33 495.40 495.73 495.40 495.73 19.0K
09:34 495.78 495.84 495.67 495.84 15.1K
09:35 495.85 495.85 495.76 495.76 80.6K
09:36 495.77 495.90 495.72 495.90 53.5K
09:37 495.76 495.76 495.60 495.68 28.9K
09:38 495.72 495.77 495.72 495.74 27.1K
09:39 495.73 495.73 495.65 495.69 23.9K
09:40 495.99 496.03 495.96 496.02 139.8K
09:41 496.10 496.52 496.10 496.52 19.7K
09:42 496.45 496.45 495.81 495.81 134.3K
09:43 495.73 495.73 495.19 495.19 84.1K
09:44 495.14 495.34 495.05 495.34 31.9K
09:45 495.33 495.33 495.05 495.05 20.2K
09:46 495.08 495.11 494.96 494.96 29.4K
09:47 494.97 495.23 494.97 495.23 22.6K
09:48 495.28 495.28 494.88 494.97 19.9K
09:49 494.82 495.22 494.82 495.22 24.3K
09:50 495.14 495.51 495.14 495.51 15.7K
09:51 495.32 495.46 495.24 495.41 14.2K
09:52 495.39 495.82 495.39 495.69 37.1K
09:53 495.84 495.95 495.84 495.94 91.9K
09:54 495.89 496.19 495.89 496.05 38.6K
09:55 496.30 496.41 496.30 496.40 165.3K
09:56 496.50 496.60 496.47 496.60 42.2K
09:57 496.59 496.75 496.54 496.75 79.8K
09:58 496.78 496.78 496.43 496.43 73.5K
09:59 496.70 496.81 496.56 496.56 76.1K
10:00 496.61 496.61 496.36 496.45 84.4K
10:01 496.51 496.51 496.20 496.42 8.2K
10:02 496.42 496.51 496.21 496.21 65.0K
10:03 496.24 496.27 496.15 496.27 126.0K
10:04 496.08 496.40 496.08 496.33 12.3K
10:05 496.31 496.50 496.31 496.48 14.6K
10:06 496.52 496.52 496.51 496.52 167.9K
10:07 496.57 496.59 496.52 496.52 31.4K
10:08 496.37 496.38 496.30 496.38 17.2K
10:09 496.39 496.71 496.35 496.35 15.5K
10:10 496.49 496.53 496.49 496.52 90.0K
10:11 496.52 496.92 496.52 496.92 20.0K
10:12 497.09 497.09 496.82 496.95 33.5K
10:13 497.09 497.45 497.06 497.06 40.5K
10:14 497.34 497.34 496.61 496.61 32.6K
10:15 496.40 496.67 496.40 496.61 78.2K
10:16 496.63 496.94 496.63 496.94 12.1K
10:17 497.20 497.20 497.04 497.08 10.0K
10:18 497.07 497.43 497.01 497.01 25.5K
10:19 496.87 496.99 496.87 496.95 47.0K
10:20 497.10 497.26 497.10 497.26 20.6K
10:21 497.31 497.39 497.31 497.39 24.8K
10:22 497.44 497.44 497.21 497.34 17.2K
10:23 497.20 497.44 497.20 497.36 66.4K
10:24 497.27 497.33 497.27 497.31 9.3K
10:25 497.36 497.36 497.27 497.36 19.1K
10:26 497.17 497.18 497.14 497.18 39.7K
10:27 497.03 497.03 496.69 496.69 50.2K
10:28 496.69 497.09 496.69 497.09 24.0K
10:29 497.24 497.24 497.23 497.23 20.4K
10:30 496.97 497.14 496.93 497.14 37.5K
10:31 497.03 497.11 497.03 497.06 21.0K
10:32 497.15 497.16 497.01 497.16 14.0K
10:33 497.12 497.12 497.05 497.05 14.9K
10:34 497.06 497.30 497.06 497.23 29.7K
10:35 497.21 497.35 497.21 497.35 19.2K
10:36 497.36 497.40 497.32 497.40 11.8K
10:37 497.48 497.63 497.34 497.62 28.1K
10:38 497.67 497.67 497.28 497.28 21.4K
10:39 497.25 497.38 497.25 497.26 24.5K
10:40 497.34 497.44 497.34 497.41 36.7K
10:41 497.40 497.41 497.28 497.40 32.8K
10:42 497.28 497.28 497.15 497.15 15.0K
10:43 497.16 497.31 497.16 497.27 26.3K
10:44 497.23 497.23 497.09 497.09 14.3K
10:45 497.11 497.35 496.98 497.35 27.3K
10:46 497.43 497.43 497.22 497.27 39.3K
10:47 497.24 497.26 497.13 497.13 27.0K
10:48 497.33 497.37 497.26 497.33 20.8K
10:49 497.38 497.38 497.21 497.21 22.2K
10:50 497.33 497.39 497.31 497.39 46.8K
10:51 497.46 497.46 497.34 497.36 79.1K
10:52 497.41 497.43 497.27 497.27 30.8K
10:53 497.30 497.30 497.20 497.22 26.7K
10:54 497.25 497.32 497.23 497.32 26.7K
10:55 497.45 497.70 497.44 497.70 27.7K
10:56 497.68 497.73 497.68 497.72 8.8K
10:57 497.73 497.73 497.57 497.65 19.2K
10:58 497.60 497.62 497.53 497.62 13.0K
10:59 497.67 497.73 497.59 497.61 31.5K
11:00 497.46 497.46 497.39 497.41 32.5K
11:01 497.51 497.57 497.50 497.54 26.1K
11:02 497.41 497.41 497.24 497.32 30.4K
11:03 497.20 497.39 497.20 497.35 32.0K
11:04 497.44 497.68 497.40 497.40 15.1K
11:05 497.47 497.50 497.43 497.45 42.4K
11:06 497.57 497.62 497.53 497.58 19.1K
11:07 497.50 497.50 497.33 497.34 33.0K
11:08 497.32 497.32 497.03 497.03 162.8K
11:09 497.04 497.14 497.04 497.12 29.1K
11:10 497.04 497.04 496.83 496.92 26.6K
11:11 496.95 497.27 496.95 497.27 16.3K
11:12 497.05 497.05 496.90 497.03 20.2K
11:13 496.98 497.09 496.98 497.02 134.9K
11:14 496.98 497.18 496.97 497.18 47.1K
11:15 496.99 497.28 496.95 497.28 46.9K
11:16 497.37 497.79 497.37 497.79 51.5K
11:17 497.85 497.85 497.58 497.58 101.0K
11:18 497.52 497.53 497.40 497.53 30.2K
11:19 497.61 497.61 497.35 497.42 43.4K
11:20 497.20 497.21 497.08 497.08 149.9K
11:21 497.08 497.08 496.99 497.00 44.1K
11:22 497.03 497.03 496.81 496.94 48.0K
11:23 497.08 497.22 497.08 497.22 30.8K
11:24 497.25 497.29 497.15 497.15 32.9K
11:25 497.36 497.36 497.23 497.25 24.1K
11:26 497.23 497.29 497.17 497.29 24.4K
11:27 497.33 497.56 497.33 497.50 25.5K
11:28 497.52 497.52 497.38 497.38 48.8K
11:29 497.53 497.53 497.40 497.40 38.0K
11:30 497.09 497.53 497.09 497.53 51.2K
11:31 497.28 497.62 497.28 497.62 36.4K
11:32 497.78 497.78 497.24 497.32 43.9K
11:33 497.48 497.70 497.38 497.70 25.8K
11:34 497.63 497.72 497.63 497.65 21.4K
11:35 497.63 497.63 497.22 497.45 59.9K
11:36 497.91 497.95 497.80 497.80 40.5K
11:37 497.59 497.59 497.34 497.42 63.2K
11:38 497.32 497.38 497.18 497.18 46.0K
11:39 497.25 497.43 497.25 497.43 39.0K
11:40 497.28 497.75 497.28 497.31 43.5K
11:41 497.30 497.50 497.30 497.50 27.9K
11:42 497.38 497.38 497.06 497.15 36.0K
11:43 497.02 497.54 497.01 497.54 23.8K
11:44 497.67 497.67 497.36 497.43 28.8K
11:45 497.43 497.53 497.36 497.39 24.8K
11:46 497.34 497.34 496.99 497.00 27.5K
11:47 497.04 497.10 497.02 497.08 32.8K
11:48 497.10 497.47 497.10 497.30 22.7K
11:49 497.22 497.28 497.14 497.15 28.8K
11:50 497.11 497.56 497.11 497.50 25.1K
11:51 497.67 498.01 497.67 498.01 22.5K
11:52 498.07 498.12 497.99 498.08 18.6K
11:53 498.09 498.14 497.93 497.93 12.5K
11:54 497.87 498.25 497.87 498.21 22.6K
11:55 498.05 498.46 498.05 498.46 74.2K
11:56 498.29 498.32 497.73 497.73 41.7K
11:57 497.75 498.46 497.75 498.06 45.9K
11:58 498.20 498.20 498.00 498.01 38.0K
11:59 498.33 498.33 497.88 497.96 37.7K
12:00 497.87 498.08 497.87 498.08 31.7K
12:01 498.00 498.25 498.00 498.12 22.0K
12:02 498.13 498.17 498.13 498.17 26.5K
12:03 498.50 498.59 498.46 498.50 56.4K
12:04 498.28 498.42 498.21 498.42 211.8K
12:05 498.57 498.57 498.39 498.47 51.4K
12:06 498.65 498.85 498.65 498.85 31.8K
12:07 498.93 498.93 498.62 498.86 34.2K
12:08 498.97 498.97 498.63 498.88 27.4K
12:09 499.08 499.08 498.59 498.67 27.4K
12:10 498.51 498.51 498.21 498.34 112.2K
12:11 498.39 498.65 498.39 498.49 36.2K
12:12 498.65 498.65 498.29 498.43 28.4K
12:13 498.59 498.90 498.59 498.90 65.7K
12:14 498.89 498.96 498.86 498.86 30.5K
12:15 498.75 498.85 498.75 498.79 30.9K
12:16 498.61 498.90 498.61 498.83 22.7K
12:17 498.97 498.97 498.83 498.87 22.3K
12:18 498.48 498.48 498.23 498.28 29.0K
12:19 498.57 498.58 498.50 498.50 65.8K
12:20 498.61 498.61 498.46 498.48 31.6K
12:21 498.42 498.71 498.42 498.71 685.4K
12:22 498.73 498.79 498.73 498.79 47.8K
12:23 498.75 498.91 498.75 498.91 18.0K
12:24 498.96 499.03 498.84 498.84 30.1K
12:25 498.75 498.75 498.44 498.44 113.6K
12:26 498.42 498.64 498.35 498.35 81.6K
12:27 498.38 498.74 498.38 498.74 64.5K
12:28 498.34 498.59 498.34 498.59 36.0K
12:29 498.28 498.46 498.28 498.41 66.5K
12:30 498.09 498.18 497.86 498.18 33.4K
12:31 498.19 498.27 498.01 498.01 105.0K
12:32 498.21 498.21 497.96 497.96 27.0K
12:33 498.13 498.19 498.06 498.17 67.7K
12:34 498.14 498.30 498.13 498.30 54.1K
12:35 498.32 498.32 498.23 498.26 26.0K
12:36 498.23 498.23 497.91 497.96 37.9K
12:37 497.86 497.92 497.86 497.90 100.4K
12:38 497.78 497.94 497.78 497.92 58.1K
12:39 498.10 498.32 498.08 498.29 47.6K
12:40 498.29 498.33 498.17 498.33 23.2K
12:41 498.21 498.27 498.20 498.20 33.7K
12:42 498.09 498.11 498.02 498.02 25.6K
12:43 498.04 498.17 498.02 498.06 22.1K
12:44 498.02 498.03 498.01 498.03 41.2K
12:45 498.06 498.37 498.02 498.37 20.3K
12:46 498.36 498.47 498.36 498.37 31.0K
12:47 498.47 498.47 498.39 498.43 33.7K
12:48 498.51 498.77 498.50 498.77 41.7K
12:49 498.44 498.68 498.44 498.68 42.6K
12:50 498.47 498.54 498.47 498.53 28.4K
12:51 498.45 498.52 498.11 498.11 34.7K
12:52 498.10 498.18 498.08 498.08 22.3K
12:53 498.02 498.02 497.91 497.97 30.8K
12:54 497.99 497.99 497.91 497.92 66.7K
12:55 498.07 498.23 498.07 498.13 43.2K
12:56 498.09 498.27 498.09 498.17 28.8K
12:57 498.28 498.54 498.28 498.40 20.8K
12:58 498.51 498.51 498.40 498.48 20.7K
12:59 498.29 498.58 498.29 498.58 49.3K
13:00 498.76 498.77 498.56 498.56 32.4K
13:01 498.52 498.77 498.52 498.71 37.3K
13:02 498.81 498.81 498.56 498.56 99.3K
13:03 498.61 498.68 498.61 498.67 21.2K
13:04 498.81 498.88 498.74 498.88 27.8K
13:05 498.83 499.15 498.83 499.15 32.4K
13:06 498.87 498.99 498.75 498.95 45.0K
13:07 498.94 499.06 498.91 498.98 34.8K
13:08 498.78 498.86 498.68 498.68 30.7K
13:09 498.65 498.80 498.65 498.65 40.5K
13:10 498.96 498.96 498.72 498.72 27.3K
13:11 499.11 499.11 498.64 498.73 38.5K
13:12 498.76 498.83 498.64 498.64 80.7K
13:13 498.74 498.80 498.69 498.80 51.2K
13:14 498.78 499.05 498.67 498.67 36.2K
13:15 498.52 498.55 498.41 498.41 57.6K
13:16 498.44 498.44 498.33 498.33 51.0K
13:17 498.36 498.36 498.33 498.33 67.2K
13:18 498.13 498.14 498.07 498.14 36.0K
13:19 497.82 497.82 497.61 497.61 49.4K
13:20 497.49 497.57 497.49 497.54 44.2K
13:21 497.56 497.66 497.55 497.55 52.2K
13:22 497.64 497.94 497.60 497.60 45.0K
13:23 497.60 497.82 497.60 497.82 22.4K
13:24 497.81 498.09 497.78 498.09 43.2K
13:25 497.95 498.25 497.95 498.08 34.2K
13:26 498.03 498.03 497.96 498.01 118.0K
13:27 498.12 498.17 498.11 498.11 53.3K
13:28 498.09 498.09 497.69 497.91 44.0K
13:29 497.70 497.87 497.70 497.73 92.3K
13:30 497.80 498.07 497.80 498.07 42.2K
13:31 497.95 498.11 497.59 497.59 83.7K
13:32 497.69 497.73 497.48 497.48 81.8K
13:33 497.58 497.58 497.26 497.26 43.1K
13:34 497.37 497.37 497.26 497.29 40.4K
13:35 497.23 497.46 497.23 497.34 41.2K
13:36 497.48 497.55 497.45 497.51 39.2K
13:37 497.65 497.65 497.29 497.29 35.3K
13:38 497.44 497.44 497.26 497.26 40.0K
13:39 497.27 497.27 497.04 497.13 52.9K
13:40 497.26 497.26 496.97 496.98 50.7K
13:41 496.94 496.95 496.78 496.78 29.8K
13:42 496.81 496.85 496.79 496.85 75.6K
13:43 496.85 497.06 496.85 496.95 111.1K
13:44 496.67 496.98 496.67 496.98 167.1K
13:45 496.95 497.26 496.94 497.26 55.0K
13:46 497.24 497.33 497.16 497.33 43.5K
13:47 497.35 497.40 497.24 497.36 28.0K
13:48 497.51 497.51 497.23 497.29 46.6K
13:49 497.33 497.53 497.33 497.46 48.1K
13:50 497.42 497.42 497.32 497.40 25.7K
13:51 497.69 498.22 497.69 498.22 108.4K
13:52 498.15 498.63 498.15 498.63 195.5K
13:53 498.77 499.13 498.77 499.08 214.7K
13:54 499.17 499.23 499.09 499.18 161.5K
13:55 499.24 499.26 498.89 498.89 116.7K
13:56 498.70 498.77 498.64 498.64 117.8K
13:57 498.59 498.71 498.59 498.71 72.8K
13:58 498.70 498.70 498.41 498.55 133.6K
13:59 498.63 498.63 498.27 498.40 116.5K
14:00 498.32 498.58 498.17 498.58 242.2K
14:01 498.62 499.10 498.58 499.10 67.4K
14:02 499.21 499.21 498.87 498.95 94.6K
14:03 499.11 499.23 499.11 499.23 40.0K
14:04 499.17 499.53 499.17 499.53 248.6K
14:05 499.54 499.61 499.33 499.33 82.5K
14:06 499.53 499.53 499.33 499.33 90.9K
14:07 499.34 499.65 499.34 499.61 36.3K
14:08 499.69 499.69 499.10 499.10 82.0K
14:09 498.85 499.11 498.85 499.11 60.2K
14:10 499.12 499.12 498.82 498.82 53.5K
14:11 499.10 499.10 498.52 498.52 59.1K
14:12 498.57 498.57 498.41 498.41 84.3K
14:13 498.40 498.41 498.21 498.41 50.0K
14:14 498.62 498.62 498.48 498.48 35.8K
14:15 498.56 498.56 498.11 498.20 165.1K
14:16 498.02 498.13 497.98 498.13 68.7K
14:17 498.04 498.21 497.91 497.91 102.2K
14:18 497.98 498.11 497.98 498.11 182.5K
14:19 498.21 498.34 498.17 498.19 136.0K
14:20 498.24 498.31 498.11 498.28 107.4K
14:21 498.28 498.28 498.11 498.11 73.0K
14:22 497.86 498.16 497.86 497.90 71.8K
14:23 498.22 498.22 497.98 497.98 86.0K
14:24 497.97 498.20 497.97 498.20 115.4K
14:25 498.03 498.03 497.66 497.81 71.9K
14:26 497.54 497.77 497.54 497.73 168.7K
14:27 497.53 497.91 497.53 497.82 55.4K
14:28 497.85 497.99 497.68 497.68 75.6K
14:29 498.00 498.00 497.70 497.70 79.9K
14:30 497.74 498.18 497.74 498.18 44.1K
14:31 498.01 498.17 498.01 498.17 28.0K
14:32 498.11 498.20 498.07 498.07 56.9K
14:33 498.09 498.09 497.88 497.88 78.9K
14:34 497.82 497.98 497.82 497.98 46.5K
14:35 497.74 497.74 497.63 497.72 80.5K
14:36 497.65 497.83 497.65 497.82 54.2K
14:37 497.87 497.99 497.81 497.81 58.6K
14:38 498.06 498.12 498.00 498.00 66.7K
14:39 498.01 498.26 497.97 498.17 104.1K
14:40 498.10 498.10 497.88 497.88 110.7K
14:41 497.89 498.10 497.81 498.10 108.8K
14:42 498.03 498.20 498.03 498.20 101.3K
14:43 498.03 498.10 497.87 498.06 216.7K
14:44 497.92 498.14 497.92 498.10 70.3K
14:45 498.05 498.05 497.51 497.51 181.8K
14:46 497.75 497.75 497.56 497.66 229.8K
14:47 497.58 497.77 497.58 497.77 93.6K
14:48 497.68 497.82 497.67 497.78 118.6K
14:49 497.71 497.87 497.71 497.87 102.0K
14:50 497.86 498.03 497.86 497.97 194.7K
14:51 498.19 498.19 498.00 498.00 301.2K
14:52 498.14 498.25 497.75 498.14 294.4K
14:53 498.00 498.30 498.00 498.26 150.0K
14:54 498.19 498.19 498.08 498.13 160.3K
14:55 498.13 498.38 498.11 498.38 234.8K
14:56 498.54 498.54 498.27 498.47 409.6K
14:57 498.20 498.76 498.20 498.76 269.3K
14:58 498.94 499.02 498.91 498.91 307.4K
14:59 499.37 499.37 498.50 498.50 1,933.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし