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
08:30 497.97 499.54 497.97 498.83 36.2K
08:31 498.73 499.74 498.61 499.74 7.8K
08:32 499.74 499.77 499.43 499.43 16.1K
08:33 498.25 498.69 498.25 498.69 16.1K
08:34 498.25 498.57 498.25 498.44 48.6K
08:35 498.55 498.72 498.32 498.35 6.3K
08:36 498.43 498.71 498.43 498.48 22.7K
08:37 498.34 498.87 498.33 498.87 15.9K
08:38 498.76 498.76 498.53 498.53 150.1K
08:39 498.48 498.56 497.99 498.17 17.6K
08:40 498.05 498.58 497.89 498.14 34.0K
08:41 498.15 498.15 497.58 497.90 13.7K
08:42 498.10 498.50 498.10 498.45 13.1K
08:43 498.33 498.33 498.25 498.30 6.8K
08:44 498.00 498.06 497.90 498.06 20.4K
08:45 497.89 498.03 497.85 497.99 27.7K
08:46 497.91 497.91 497.21 497.30 31.8K
08:47 497.37 497.52 497.37 497.44 7.1K
08:48 497.56 497.87 497.56 497.76 42.8K
08:49 497.85 497.86 497.64 497.86 12.8K
08:50 497.93 498.06 497.88 498.00 35.4K
08:51 498.11 498.11 497.70 497.74 8.0K
08:52 497.54 497.54 497.46 497.47 3.0K
08:53 497.37 497.55 497.37 497.38 30.3K
08:54 497.47 497.47 497.31 497.36 5.6K
08:55 497.43 497.60 497.43 497.60 7.1K
08:56 497.62 497.84 497.62 497.62 10.8K
08:57 497.70 497.70 497.48 497.53 20.6K
08:58 497.58 497.58 497.46 497.46 25.5K
08:59 497.47 497.47 497.30 497.32 17.8K
09:00 497.16 497.16 496.76 496.76 26.3K
09:01 496.65 496.65 496.55 496.55 27.3K
09:02 496.48 496.48 496.35 496.45 7.5K
09:03 496.47 496.47 496.19 496.19 52.2K
09:04 496.19 496.19 496.03 496.09 48.2K
09:05 495.98 495.98 495.78 495.78 17.5K
09:06 495.80 496.01 495.80 496.00 20.1K
09:07 496.38 496.38 495.68 495.68 26.7K
09:08 495.53 495.80 495.53 495.80 23.6K
09:09 495.56 496.06 495.56 495.91 25.4K
09:10 495.94 496.04 495.86 495.99 21.8K
09:11 496.08 496.23 496.08 496.23 8.5K
09:12 495.98 496.06 495.92 495.98 72.8K
09:13 495.82 495.87 495.59 495.59 69.0K
09:14 495.61 495.64 495.56 495.64 38.6K
09:15 495.64 495.66 495.63 495.64 5.2K
09:16 495.81 496.06 495.69 495.82 18.6K
09:17 495.83 496.10 495.54 495.56 17.8K
09:18 495.64 495.68 495.51 495.54 26.4K
09:19 495.67 495.67 495.57 495.58 26.9K
09:20 495.53 495.78 495.53 495.70 16.1K
09:21 495.63 495.68 495.42 495.42 21.6K
09:22 495.40 495.76 495.28 495.76 16.1K
09:23 495.86 495.86 495.41 495.41 37.8K
09:24 495.55 495.96 495.55 495.95 29.3K
09:25 495.95 495.95 495.70 495.70 148.4K
09:26 495.68 495.71 495.66 495.69 15.3K
09:27 496.01 496.24 496.01 496.17 17.7K
09:28 496.17 496.17 495.89 495.89 10.4K
09:29 496.05 496.12 496.03 496.12 23.6K
09:30 496.24 496.24 496.04 496.17 32.9K
09:31 496.10 496.15 495.98 495.98 119.3K
09:32 495.98 496.29 495.98 496.23 26.6K
09:33 496.18 496.18 495.94 495.99 31.9K
09:34 495.87 496.08 495.82 496.08 24.2K
09:35 496.24 496.50 496.24 496.35 17.7K
09:36 496.26 496.40 496.26 496.36 13.5K
09:37 496.55 496.78 496.55 496.78 13.2K
09:38 496.70 496.86 496.70 496.80 17.5K
09:39 497.03 497.04 497.00 497.03 31.8K
09:40 496.96 497.03 496.96 496.99 19.6K
09:41 496.92 496.92 496.40 496.40 102.3K
09:42 496.31 496.43 496.31 496.39 151.8K
09:43 496.37 496.45 496.16 496.16 21.5K
09:44 496.12 496.23 496.10 496.23 101.1K
09:45 496.22 496.22 495.33 495.59 80.2K
09:46 495.61 495.61 495.41 495.41 15.9K
09:47 495.87 495.87 495.82 495.84 30.1K
09:48 495.78 495.78 495.64 495.78 154.4K
09:49 495.92 495.92 495.62 495.81 171.6K
09:50 495.92 495.92 495.67 495.81 10.2K
09:51 495.76 495.91 495.75 495.91 139.3K
09:52 495.80 495.80 495.72 495.75 11.7K
09:53 495.83 496.07 495.83 496.07 10.2K
09:54 496.00 496.20 495.94 496.20 13.9K
09:55 496.24 496.25 496.03 496.03 17.8K
09:56 495.81 495.92 495.76 495.76 12.1K
09:57 495.60 495.63 495.47 495.57 51.3K
09:58 495.68 495.74 495.68 495.73 64.8K
09:59 495.87 495.87 495.70 495.73 39.4K
10:00 495.48 495.70 495.48 495.70 27.9K
10:01 495.82 495.96 495.82 495.93 7.0K
10:02 495.89 495.97 495.88 495.96 6.5K
10:03 495.78 496.13 495.78 496.03 56.0K
10:04 496.12 496.38 496.12 496.31 20.0K
10:05 496.21 496.48 496.21 496.41 22.9K
10:06 496.88 496.88 496.76 496.76 24.9K
10:07 496.70 496.70 496.37 496.37 14.9K
10:08 496.40 496.40 496.14 496.24 17.1K
10:09 496.14 496.14 495.99 496.03 10.0K
10:10 496.03 496.21 496.03 496.21 7.8K
10:11 496.03 496.31 496.03 496.31 9.4K
10:12 496.28 496.28 496.08 496.08 51.0K
10:13 496.15 496.22 496.15 496.19 16.8K
10:14 496.30 496.30 496.19 496.19 14.2K
10:15 496.02 496.15 496.02 496.09 32.8K
10:16 496.09 496.09 495.86 495.97 26.0K
10:17 495.90 495.96 495.86 495.96 19.9K
10:18 496.01 496.18 496.01 496.05 25.5K
10:19 496.05 496.06 495.93 495.93 14.6K
10:20 495.92 495.92 495.84 495.87 81.9K
10:21 495.84 495.85 495.71 495.76 12.3K
10:22 495.69 495.69 495.66 495.69 11.8K
10:23 495.78 495.83 495.70 495.70 16.2K
10:24 495.70 495.75 495.60 495.60 12.1K
10:25 495.57 495.71 495.57 495.71 14.0K
10:26 495.75 495.78 495.71 495.73 9.8K
10:27 495.83 495.83 495.74 495.77 40.5K
10:28 495.92 495.93 495.89 495.89 14.5K
10:29 495.87 496.24 495.87 496.24 13.2K
10:30 496.17 496.19 496.14 496.15 24.3K
10:31 496.07 496.33 496.07 496.33 28.1K
10:32 496.26 496.36 495.91 496.36 37.1K
10:33 496.31 496.31 495.51 495.55 32.0K
10:34 495.65 495.65 495.15 495.15 20.8K
10:35 495.16 495.21 495.16 495.20 10.6K
10:36 495.13 495.32 495.13 495.32 13.9K
10:37 495.24 495.35 495.11 495.35 36.3K
10:38 495.51 495.55 495.51 495.51 13.4K
10:39 495.51 495.51 495.18 495.18 15.8K
10:40 495.16 495.16 494.99 495.05 13.6K
10:41 494.84 494.96 494.84 494.96 38.2K
10:42 494.94 495.01 494.94 495.01 91.3K
10:43 495.00 495.09 495.00 495.02 10.3K
10:44 495.08 495.23 495.08 495.19 24.7K
10:45 495.20 495.58 495.20 495.49 25.5K
10:46 495.26 495.26 495.19 495.24 15.9K
10:47 495.27 495.38 495.27 495.35 13.2K
10:48 495.36 495.36 495.26 495.26 15.4K
10:49 495.21 495.30 495.19 495.30 12.5K
10:50 495.35 495.36 495.34 495.34 16.2K
10:51 495.39 495.39 495.36 495.39 10.6K
10:52 495.35 495.57 495.35 495.57 28.2K
10:53 495.49 495.72 495.49 495.72 32.7K
10:54 495.94 495.96 495.87 495.91 13.7K
10:55 495.96 496.12 495.96 496.12 16.0K
10:56 496.08 496.08 495.86 495.90 10.3K
10:57 496.01 496.53 496.01 496.53 210.8K
10:58 496.38 496.44 496.36 496.44 13.4K
10:59 496.48 496.49 496.31 496.42 24.9K
11:00 496.32 496.32 496.13 496.13 38.0K
11:01 496.11 496.23 496.11 496.17 14.5K
11:02 496.21 496.26 496.11 496.15 69.3K
11:03 496.00 496.10 496.00 496.09 22.3K
11:04 496.04 496.23 496.04 496.23 9.3K
11:05 496.29 496.50 496.29 496.45 47.8K
11:06 496.37 496.37 496.32 496.37 17.3K
11:07 496.35 496.45 496.35 496.37 12.7K
11:08 496.50 496.50 496.42 496.48 10.1K
11:09 496.55 496.55 496.48 496.48 14.7K
11:10 496.56 496.58 496.53 496.58 11.1K
11:11 496.48 496.48 496.21 496.21 421.4K
11:12 496.26 496.26 496.22 496.24 81.3K
11:13 496.08 496.08 495.98 496.07 126.5K
11:14 496.01 496.05 496.01 496.01 211.4K
11:15 495.90 496.25 495.86 496.25 785.9K
11:16 496.15 496.20 496.15 496.19 157.1K
11:17 496.27 496.46 496.27 496.46 20.7K
11:18 496.51 496.55 496.49 496.49 16.8K
11:19 496.73 496.96 496.73 496.91 23.6K
11:20 497.03 497.20 497.03 497.20 286.4K
11:21 497.10 497.41 497.10 497.41 183.6K
11:22 497.46 497.46 497.30 497.40 15.6K
11:23 497.37 497.70 497.37 497.70 16.3K
11:24 497.68 497.68 497.57 497.57 53.8K
11:25 497.47 497.62 497.45 497.61 14.2K
11:26 497.50 497.58 497.50 497.55 37.7K
11:27 497.59 497.65 497.55 497.65 12.5K
11:28 497.63 497.63 496.71 496.72 40.4K
11:29 496.72 497.12 496.72 496.75 31.3K
11:30 496.80 496.84 496.70 496.70 179.3K
11:31 496.88 496.99 496.87 496.87 28.1K
11:32 496.86 496.86 496.68 496.68 18.5K
11:33 496.58 496.66 496.41 496.66 37.5K
11:34 496.65 496.76 496.65 496.76 26.8K
11:35 496.86 496.90 496.86 496.88 20.5K
11:36 497.11 497.21 497.08 497.08 37.8K
11:37 497.06 497.08 497.03 497.03 23.8K
11:38 497.02 497.15 497.02 497.15 22.2K
11:39 496.99 497.13 496.99 497.07 139.3K
11:40 497.11 497.11 497.06 497.06 18.9K
11:41 496.98 497.06 496.98 497.06 19.7K
11:42 496.94 497.01 496.94 496.94 319.3K
11:43 496.95 496.95 496.81 496.81 39.6K
11:44 496.70 496.82 496.57 496.57 12.9K
11:45 496.57 496.68 496.57 496.68 19.2K
11:46 496.75 496.75 496.45 496.45 13.3K
11:47 496.65 496.65 496.47 496.50 67.2K
11:48 496.44 496.47 496.06 496.06 20.5K
11:49 496.17 496.30 496.11 496.30 39.1K
11:50 496.35 496.35 496.27 496.31 28.5K
11:51 496.31 496.31 496.11 496.11 25.6K
11:52 496.21 496.21 496.10 496.12 45.3K
11:53 496.11 496.18 496.11 496.18 26.0K
11:54 496.25 496.25 496.11 496.11 18.4K
11:55 496.08 496.08 495.94 495.95 42.2K
11:56 495.92 495.97 495.90 495.97 10.1K
11:57 495.86 495.86 495.75 495.77 34.3K
11:58 495.75 496.41 495.75 496.41 39.2K
11:59 496.35 496.52 496.31 496.52 20.0K
12:00 496.54 496.54 496.40 496.40 17.6K
12:01 496.27 496.44 496.27 496.43 20.5K
12:02 496.60 496.73 496.56 496.73 30.2K
12:03 496.45 496.52 496.39 496.52 29.0K
12:04 496.50 496.53 496.45 496.50 18.5K
12:05 496.55 496.55 496.47 496.48 16.3K
12:06 496.53 496.57 496.53 496.57 15.3K
12:07 496.53 496.76 496.53 496.76 22.8K
12:08 496.80 496.83 496.71 496.78 29.7K
12:09 496.68 496.82 496.68 496.82 21.1K
12:10 496.67 496.73 496.65 496.68 22.3K
12:11 496.70 496.73 496.50 496.50 26.9K
12:12 496.38 496.39 496.37 496.37 42.4K
12:13 496.27 496.50 496.27 496.48 26.4K
12:14 496.53 496.69 496.42 496.69 17.1K
12:15 496.72 496.72 496.37 496.37 36.8K
12:16 496.39 496.39 496.30 496.30 32.3K
12:17 496.31 496.34 496.28 496.28 15.8K
12:18 496.32 496.37 496.15 496.15 14.8K
12:19 496.20 496.31 496.20 496.27 12.4K
12:20 496.22 496.28 496.22 496.27 20.4K
12:21 496.40 496.49 496.40 496.49 38.6K
12:22 496.58 496.58 496.19 496.19 22.1K
12:23 496.43 496.61 496.43 496.61 57.6K
12:24 496.61 496.63 496.59 496.59 19.1K
12:25 496.62 496.62 496.48 496.48 11.8K
12:26 496.58 496.58 496.33 496.33 43.1K
12:27 496.34 496.48 496.31 496.48 22.0K
12:28 496.51 496.51 496.47 496.47 23.0K
12:29 496.49 496.52 496.36 496.52 39.6K
12:30 496.57 496.57 496.50 496.50 19.1K
12:31 496.56 496.59 496.50 496.59 38.6K
12:32 496.57 496.69 496.45 496.45 62.0K
12:33 496.52 496.72 496.52 496.72 41.5K
12:34 496.68 496.84 496.68 496.77 14.9K
12:35 496.94 496.97 496.88 496.88 18.7K
12:36 496.95 497.13 496.94 497.13 68.1K
12:37 497.17 497.59 497.17 497.59 35.1K
12:38 497.56 497.56 497.11 497.11 32.9K
12:39 496.86 496.93 496.86 496.93 27.8K
12:40 497.12 497.19 497.11 497.12 33.0K
12:41 497.09 497.15 497.09 497.15 20.4K
12:42 497.22 497.22 497.13 497.15 15.6K
12:43 497.08 497.18 496.99 496.99 39.0K
12:44 496.96 496.96 496.74 496.74 22.2K
12:45 496.78 496.80 496.71 496.75 21.3K
12:46 496.50 496.59 496.50 496.55 16.1K
12:47 496.57 496.71 496.57 496.67 35.1K
12:48 496.67 496.73 496.67 496.73 21.0K
12:49 496.78 496.78 496.73 496.77 127.0K
12:50 496.69 496.69 496.51 496.51 43.0K
12:51 496.57 496.57 496.49 496.49 26.4K
12:52 496.60 496.60 496.24 496.24 36.3K
12:53 496.25 496.26 496.15 496.19 23.2K
12:54 496.28 496.28 496.03 496.10 31.0K
12:55 496.21 496.25 496.18 496.18 34.3K
12:56 496.28 496.29 496.17 496.17 25.8K
12:57 496.10 496.11 496.08 496.11 62.3K
12:58 496.02 496.57 496.02 496.36 41.2K
12:59 496.36 496.41 496.36 496.40 27.1K
13:00 496.35 496.35 496.28 496.28 141.5K
13:01 495.99 495.99 495.93 495.93 83.4K
13:02 495.86 495.86 495.53 495.53 33.1K
13:03 495.51 495.54 495.45 495.54 28.1K
13:04 495.44 495.59 495.40 495.54 49.1K
13:05 495.49 495.55 495.39 495.39 58.0K
13:06 495.48 495.48 495.44 495.44 33.2K
13:07 495.47 495.53 495.47 495.52 30.6K
13:08 495.49 495.52 495.34 495.34 61.5K
13:09 495.46 495.64 495.46 495.51 134.9K
13:10 495.55 495.58 495.52 495.58 28.1K
13:11 495.59 495.59 495.45 495.58 43.0K
13:12 495.36 495.36 495.21 495.21 71.8K
13:13 495.26 495.35 495.26 495.35 23.3K
13:14 495.38 495.52 495.38 495.45 32.2K
13:15 495.33 495.61 495.33 495.56 26.0K
13:16 495.63 495.71 495.59 495.59 31.8K
13:17 495.41 495.50 495.41 495.50 38.4K
13:18 495.40 495.45 495.38 495.45 25.7K
13:19 495.36 495.58 495.27 495.58 56.0K
13:20 496.23 496.23 495.99 495.99 36.7K
13:21 495.84 495.96 495.84 495.96 91.6K
13:22 496.08 496.08 495.75 495.87 52.4K
13:23 495.88 495.88 495.57 495.57 57.9K
13:24 495.47 495.60 495.47 495.60 67.5K
13:25 495.47 495.52 495.45 495.52 36.0K
13:26 495.45 495.51 495.36 495.36 28.8K
13:27 495.42 495.55 495.38 495.55 64.2K
13:28 495.62 495.96 495.60 495.96 39.7K
13:29 495.88 496.04 495.88 496.04 24.5K
13:30 495.99 495.99 495.58 495.58 29.7K
13:31 495.71 495.79 495.71 495.75 38.2K
13:32 495.71 495.77 495.70 495.77 22.9K
13:33 495.70 495.86 495.70 495.79 68.3K
13:34 495.66 495.69 495.61 495.63 72.3K
13:35 495.60 495.72 495.51 495.56 71.4K
13:36 495.41 495.55 495.41 495.55 27.9K
13:37 495.56 495.67 495.54 495.67 68.8K
13:38 495.55 495.61 495.47 495.47 30.8K
13:39 495.48 495.49 495.38 495.38 42.3K
13:40 495.33 495.56 495.32 495.43 56.2K
13:41 495.45 495.59 495.45 495.59 28.3K
13:42 495.72 495.72 495.46 495.46 36.8K
13:43 495.48 495.60 495.48 495.60 33.5K
13:44 495.49 495.66 495.49 495.57 20.4K
13:45 495.56 495.74 495.56 495.74 34.1K
13:46 495.73 495.73 495.65 495.66 118.0K
13:47 495.63 495.63 495.47 495.47 60.3K
13:48 495.63 495.69 495.50 495.69 95.6K
13:49 495.54 495.62 495.47 495.58 132.3K
13:50 495.60 495.62 495.57 495.59 55.7K
13:51 495.74 495.98 495.74 495.98 27.3K
13:52 495.90 495.90 495.79 495.79 36.4K
13:53 495.97 496.12 495.97 496.12 530.6K
13:54 495.94 496.12 495.91 496.12 54.1K
13:55 496.01 496.01 495.94 495.97 112.3K
13:56 496.09 496.09 495.95 496.01 51.3K
13:57 495.81 496.27 495.81 496.27 38.8K
13:58 496.28 496.28 496.22 496.23 82.9K
13:59 496.17 496.17 496.11 496.11 52.2K
14:00 495.94 495.96 495.75 495.75 153.4K
14:01 495.95 495.95 495.92 495.92 56.6K
14:02 496.03 496.06 495.94 495.94 67.7K
14:03 495.90 495.92 495.82 495.82 39.5K
14:04 495.77 495.77 495.66 495.66 45.2K
14:05 495.67 495.67 495.54 495.54 23.2K
14:06 495.51 495.58 495.50 495.58 39.7K
14:07 495.64 495.66 495.57 495.65 93.5K
14:08 496.00 496.07 495.87 495.87 108.7K
14:09 495.80 495.93 495.65 495.93 174.6K
14:10 495.82 495.96 495.82 495.95 40.4K
14:11 496.03 496.03 495.87 495.87 27.1K
14:12 495.93 495.97 495.91 495.96 59.7K
14:13 495.76 495.76 495.65 495.75 26.2K
14:14 495.83 495.86 495.81 495.84 41.0K
14:15 495.68 495.72 495.62 495.62 37.1K
14:16 495.66 495.66 495.60 495.60 82.6K
14:17 495.63 495.71 495.62 495.62 82.9K
14:18 495.45 495.45 495.36 495.36 70.4K
14:19 495.23 495.23 495.15 495.15 36.8K
14:20 495.04 495.18 494.99 495.18 44.6K
14:21 495.28 495.28 495.06 495.06 31.4K
14:22 495.06 495.11 495.06 495.07 22.9K
14:23 494.95 495.02 494.95 495.00 124.3K
14:24 494.96 494.97 494.91 494.91 139.8K
14:25 494.95 495.06 494.95 495.06 68.7K
14:26 495.00 495.06 494.88 494.89 75.2K
14:27 494.84 494.84 494.68 494.68 123.5K
14:28 494.61 494.78 494.57 494.78 80.6K
14:29 494.78 494.85 494.69 494.85 130.1K
14:30 494.85 494.91 494.78 494.78 76.8K
14:31 494.82 494.90 494.82 494.90 127.2K
14:32 494.85 494.85 494.42 494.50 77.2K
14:33 494.56 494.56 494.47 494.47 109.1K
14:34 494.43 494.43 494.36 494.36 84.6K
14:35 494.51 494.51 494.25 494.25 97.1K
14:36 494.21 494.42 494.19 494.42 155.7K
14:37 494.47 494.52 494.42 494.42 48.8K
14:38 494.57 494.57 494.25 494.25 137.9K
14:39 494.27 494.27 493.94 493.94 93.5K
14:40 494.16 494.58 494.16 494.58 274.2K
14:41 494.61 494.83 494.61 494.83 249.9K
14:42 494.72 494.89 494.72 494.87 229.2K
14:43 494.78 494.81 494.55 494.55 192.3K
14:44 494.52 494.57 494.47 494.57 204.0K
14:45 494.40 494.55 494.40 494.55 422.0K
14:46 494.74 494.74 494.55 494.55 191.6K
14:47 494.49 494.75 494.49 494.58 323.4K
14:48 494.72 494.81 494.64 494.64 156.8K
14:49 494.71 494.91 494.71 494.76 213.6K
14:50 494.66 494.67 494.62 494.62 215.5K
14:51 494.90 495.07 494.90 495.03 201.4K
14:52 494.92 494.97 494.88 494.96 436.2K
14:53 494.81 494.93 494.72 494.72 216.7K
14:54 494.73 494.95 494.66 494.95 201.4K
14:55 495.02 495.02 494.90 494.90 325.4K
14:56 494.88 494.90 494.84 494.90 171.9K
14:57 494.72 494.85 494.60 494.74 136.9K
14:58 494.67 494.92 494.67 494.92 198.4K
14:59 495.00 495.36 494.88 495.36 2,082.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし