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
08:30 497.35 497.35 496.61 496.61 51.1K
08:31 496.58 496.58 496.39 496.39 8.0K
08:32 495.60 495.60 495.24 495.55 5.4K
08:33 495.45 495.77 495.41 495.77 5.8K
08:34 495.82 495.82 495.57 495.62 29.3K
08:35 495.62 495.65 495.37 495.37 2.6K
08:36 495.39 495.58 495.38 495.46 26.9K
08:37 495.27 495.32 495.27 495.32 3.8K
08:38 495.41 495.82 495.41 495.82 10.8K
08:39 495.82 496.23 495.82 496.20 21.2K
08:40 496.21 496.31 496.05 496.05 18.9K
08:41 496.19 496.19 495.51 495.56 12.7K
08:42 495.51 495.51 495.26 495.26 4.5K
08:43 495.38 495.68 495.38 495.68 18.2K
08:44 495.70 496.28 495.70 496.28 10.9K
08:45 496.22 496.22 495.80 495.80 1,325.0K
08:46 495.86 495.86 495.49 495.49 27.9K
08:47 495.30 495.30 495.09 495.09 14.6K
08:48 495.21 495.59 495.21 495.56 11.1K
08:49 495.55 495.62 495.55 495.62 9.0K
08:50 495.61 495.65 495.59 495.59 4.3K
08:51 495.70 495.83 495.70 495.83 11.2K
08:52 495.79 495.79 495.54 495.54 7.2K
08:53 495.52 495.63 495.42 495.42 19.6K
08:54 495.60 496.04 495.60 496.04 8.1K
08:55 496.28 496.28 496.09 496.18 10.0K
08:56 496.20 496.20 496.03 496.15 9.5K
08:57 496.15 496.15 496.06 496.10 10.1K
08:58 496.15 496.23 496.02 496.23 8.9K
08:59 496.36 496.58 496.31 496.58 20.0K
09:00 496.59 496.93 496.59 496.72 21.5K
09:01 496.59 496.74 496.59 496.74 26.6K
09:02 496.73 496.73 496.70 496.70 2.6K
09:03 496.73 496.73 496.68 496.68 8.4K
09:04 496.85 496.85 496.72 496.72 20.6K
09:05 496.77 496.83 496.60 496.60 30.9K
09:06 496.47 496.47 496.27 496.27 30.5K
09:07 496.27 496.27 496.05 496.07 17.4K
09:08 496.02 496.10 495.93 495.93 8.8K
09:09 495.83 495.83 495.75 495.77 40.1K
09:10 495.74 495.86 495.63 495.86 32.3K
09:11 496.01 496.07 495.84 495.84 45.0K
09:12 495.83 495.83 495.41 495.51 13.0K
09:13 495.31 495.45 495.30 495.30 12.7K
09:14 495.24 495.29 495.20 495.27 21.1K
09:15 495.42 495.42 495.19 495.19 22.5K
09:16 495.52 495.66 495.52 495.66 15.2K
09:17 495.81 495.87 495.81 495.85 36.2K
09:18 495.86 495.86 495.50 495.50 14.0K
09:19 495.49 495.49 495.28 495.36 18.4K
09:20 495.40 495.63 495.35 495.63 15.2K
09:21 495.90 495.90 495.71 495.75 27.5K
09:22 495.73 496.13 495.73 496.13 19.4K
09:23 496.15 496.15 495.91 496.00 14.3K
09:24 495.99 495.99 495.71 495.71 42.9K
09:25 495.58 495.72 495.58 495.71 9.3K
09:26 495.74 495.78 495.65 495.67 15.5K
09:27 495.58 495.58 495.44 495.44 40.8K
09:28 495.68 495.82 495.67 495.67 15.6K
09:29 495.63 495.91 495.59 495.70 19.0K
09:30 495.92 495.92 495.56 495.56 20.3K
09:31 495.56 495.65 495.49 495.49 20.9K
09:32 495.49 495.50 495.23 495.23 42.7K
09:33 495.16 495.32 495.16 495.25 14.6K
09:34 495.20 495.20 494.77 494.95 24.6K
09:35 494.90 495.10 494.89 495.10 10.1K
09:36 495.11 495.43 495.11 495.29 18.3K
09:37 495.26 495.43 495.26 495.34 13.6K
09:38 495.51 495.66 495.26 495.26 20.9K
09:39 495.16 495.67 495.16 495.67 57.1K
09:40 495.70 495.80 495.64 495.64 17.4K
09:41 495.67 495.67 495.40 495.40 34.0K
09:42 495.55 495.92 495.55 495.84 25.5K
09:43 495.78 495.78 495.24 495.26 36.3K
09:44 495.19 495.29 494.93 494.93 25.7K
09:45 494.93 495.42 494.93 495.42 23.9K
09:46 495.45 495.45 495.09 495.09 16.8K
09:47 494.98 495.26 494.52 494.52 25.8K
09:48 494.59 494.73 494.59 494.73 6.3K
09:49 494.64 494.93 494.61 494.61 25.8K
09:50 494.56 494.73 494.46 494.66 23.8K
09:51 494.71 494.73 494.60 494.60 9.4K
09:52 494.71 494.94 494.71 494.94 19.0K
09:53 494.99 495.17 494.99 495.17 14.4K
09:54 495.16 495.34 495.05 495.05 27.6K
09:55 495.15 495.15 494.41 494.41 34.5K
09:56 494.37 494.42 494.29 494.31 42.0K
09:57 494.48 494.48 493.88 494.02 37.5K
09:58 494.21 494.34 494.21 494.34 27.8K
09:59 494.49 494.65 494.40 494.65 14.6K
10:00 494.63 494.63 494.27 494.46 17.6K
10:01 494.51 494.67 494.49 494.67 22.2K
10:02 494.63 494.90 494.63 494.69 27.0K
10:03 494.74 494.74 494.57 494.59 7.3K
10:04 494.57 494.74 494.57 494.67 40.0K
10:05 494.62 494.64 494.10 494.10 61.7K
10:06 494.07 494.41 494.07 494.41 18.8K
10:07 494.40 494.69 494.40 494.69 30.0K
10:08 494.66 494.68 494.13 494.13 43.3K
10:09 494.16 494.16 493.99 494.08 18.0K
10:10 493.99 494.14 493.83 493.83 83.9K
10:11 493.96 494.10 493.96 494.10 27.9K
10:12 494.15 494.15 493.55 493.57 40.8K
10:13 493.50 493.87 493.50 493.85 28.2K
10:14 493.78 493.78 493.67 493.69 40.8K
10:15 493.88 494.26 493.87 494.26 40.8K
10:16 494.07 494.25 494.07 494.25 20.7K
10:17 494.31 494.31 493.70 493.98 26.8K
10:18 494.01 494.20 494.01 494.20 17.0K
10:19 494.16 494.42 494.13 494.13 28.3K
10:20 494.26 494.29 494.24 494.29 6.1K
10:21 494.29 494.29 494.02 494.02 13.4K
10:22 493.92 494.04 493.92 494.01 8.5K
10:23 494.09 494.23 494.08 494.08 19.1K
10:24 493.88 493.94 493.72 493.78 44.9K
10:25 493.80 493.99 493.80 493.95 21.5K
10:26 493.85 493.85 493.56 493.56 31.5K
10:27 493.52 493.73 493.52 493.57 22.7K
10:28 493.68 493.68 493.58 493.58 10.1K
10:29 493.58 493.92 493.58 493.92 14.5K
10:30 493.86 493.90 493.75 493.81 41.4K
10:31 493.52 493.52 493.32 493.32 28.6K
10:32 493.35 493.63 493.35 493.63 23.6K
10:33 494.05 494.05 493.73 493.82 34.2K
10:34 493.73 494.00 493.73 493.95 18.5K
10:35 493.91 493.96 493.78 493.78 5.1K
10:36 493.53 493.56 493.45 493.56 52.9K
10:37 493.56 493.56 493.47 493.49 21.1K
10:38 493.48 493.48 493.40 493.43 10.8K
10:39 493.27 493.42 493.27 493.42 28.5K
10:40 493.49 493.53 493.40 493.42 19.2K
10:41 493.23 493.30 493.23 493.30 48.1K
10:42 493.35 493.35 493.29 493.29 20.0K
10:43 493.54 493.61 493.54 493.61 7.7K
10:44 493.61 493.61 493.37 493.42 14.1K
10:45 493.46 493.64 493.46 493.64 17.3K
10:46 493.63 493.64 493.63 493.63 19.1K
10:47 493.94 493.99 493.88 493.88 83.3K
10:48 493.89 494.21 493.89 494.21 16.2K
10:49 494.19 494.19 494.00 494.00 17.5K
10:50 494.16 494.16 493.86 493.86 28.0K
10:51 493.85 494.04 493.85 493.94 26.8K
10:52 494.00 494.00 493.72 493.72 24.1K
10:53 493.77 493.78 493.70 493.78 16.4K
10:54 493.79 493.79 493.66 493.68 16.0K
10:55 493.64 493.76 493.64 493.75 21.2K
10:56 493.87 493.87 493.80 493.82 83.0K
10:57 493.87 493.94 493.87 493.92 20.0K
10:58 493.93 493.95 493.93 493.95 45.0K
10:59 494.27 494.76 494.27 494.69 85.2K
11:00 494.89 494.89 494.63 494.63 42.8K
11:01 494.64 494.64 494.56 494.56 8.4K
11:02 494.60 494.66 494.52 494.66 65.0K
11:03 494.63 494.63 494.58 494.63 77.9K
11:04 494.58 494.77 494.58 494.77 54.5K
11:05 494.82 495.32 494.82 495.32 83.0K
11:06 495.28 495.31 495.04 495.04 19.1K
11:07 495.08 495.50 495.08 495.17 35.4K
11:08 495.12 495.48 495.12 495.44 144.9K
11:09 495.65 495.95 495.65 495.95 33.5K
11:10 495.88 495.88 495.71 495.75 69.8K
11:11 495.62 495.93 495.62 495.93 16.8K
11:12 495.70 495.90 495.70 495.90 21.1K
11:13 495.86 495.87 495.81 495.81 28.0K
11:14 495.80 495.89 495.61 495.64 58.8K
11:15 495.52 495.52 495.46 495.46 15.6K
11:16 495.38 495.42 495.30 495.42 36.3K
11:17 495.42 495.45 495.37 495.37 70.9K
11:18 495.51 495.73 495.51 495.73 15.8K
11:19 495.62 495.62 495.28 495.28 41.9K
11:20 495.35 495.35 495.05 495.05 69.0K
11:21 495.08 495.33 495.05 495.33 31.2K
11:22 495.15 495.21 495.10 495.21 9.5K
11:23 494.97 495.17 494.97 495.17 27.3K
11:24 495.25 495.25 494.71 494.71 29.3K
11:25 495.00 495.00 494.75 494.87 37.4K
11:26 494.85 494.85 494.80 494.81 10.0K
11:27 494.88 495.03 494.85 494.85 35.2K
11:28 494.74 494.82 494.71 494.71 35.4K
11:29 494.92 494.94 494.81 494.94 55.3K
11:30 494.87 494.89 494.83 494.89 21.7K
11:31 494.86 495.09 494.86 495.09 12.6K
11:32 495.07 495.07 494.99 494.99 49.8K
11:33 494.99 494.99 494.82 494.82 10.6K
11:34 494.89 494.98 494.89 494.98 16.3K
11:35 495.00 495.02 494.70 494.70 26.3K
11:36 494.82 494.82 494.59 494.59 26.4K
11:37 494.62 494.63 494.54 494.58 63.8K
11:38 494.48 494.48 494.33 494.33 115.7K
11:39 494.40 494.43 494.34 494.43 18.3K
11:40 494.49 494.49 494.06 494.08 99.6K
11:41 494.03 494.03 493.95 494.00 18.4K
11:42 494.00 494.21 494.00 494.21 61.5K
11:43 494.21 494.21 494.06 494.06 41.7K
11:44 493.85 493.85 493.69 493.69 44.4K
11:45 493.49 493.55 493.41 493.41 23.8K
11:46 493.51 493.55 493.38 493.48 17.7K
11:47 493.63 493.63 493.48 493.58 35.7K
11:48 493.59 493.66 493.59 493.64 5.1K
11:49 493.63 493.84 493.31 493.31 41.6K
11:50 493.48 493.49 493.42 493.49 15.8K
11:51 493.43 493.47 493.42 493.44 11.0K
11:52 493.42 493.51 493.42 493.49 10.1K
11:53 493.56 493.64 493.56 493.64 18.9K
11:54 493.59 493.69 493.59 493.59 68.8K
11:55 493.72 493.90 493.57 493.90 55.9K
11:56 493.80 493.80 493.39 493.51 38.2K
11:57 493.61 493.75 493.59 493.75 10.7K
11:58 493.66 493.77 493.66 493.71 16.4K
11:59 493.69 493.81 493.69 493.79 12.9K
12:00 493.78 493.85 493.78 493.80 11.7K
12:01 493.81 493.88 493.76 493.79 36.1K
12:02 493.80 493.98 493.80 493.91 15.6K
12:03 493.86 493.87 493.81 493.81 19.9K
12:04 493.69 493.87 493.69 493.87 21.8K
12:05 493.89 494.07 493.89 494.07 11.7K
12:06 494.06 494.10 494.06 494.06 26.4K
12:07 494.10 494.10 493.94 493.99 44.7K
12:08 493.96 494.06 493.89 493.89 13.6K
12:09 493.92 493.94 493.89 493.89 16.7K
12:10 493.90 493.95 493.76 493.81 29.2K
12:11 494.01 494.01 493.82 493.89 28.5K
12:12 493.99 493.99 493.55 493.55 64.7K
12:13 493.57 493.66 493.57 493.66 21.7K
12:14 493.65 493.66 493.61 493.66 51.2K
12:15 493.67 494.00 493.67 493.96 66.5K
12:16 494.13 494.28 494.08 494.17 12.1K
12:17 494.30 494.30 494.10 494.16 31.2K
12:18 494.22 494.31 494.03 494.17 19.1K
12:19 494.29 494.33 493.94 494.18 41.8K
12:20 494.15 494.36 494.15 494.36 28.5K
12:21 494.35 494.35 494.32 494.32 8.3K
12:22 494.37 494.47 494.34 494.40 38.4K
12:23 494.26 494.51 494.21 494.51 17.5K
12:24 494.51 494.72 494.51 494.62 19.2K
12:25 494.59 494.59 494.37 494.37 44.9K
12:26 494.22 494.33 494.22 494.31 20.7K
12:27 494.25 494.28 493.98 493.98 23.4K
12:28 494.07 494.23 494.05 494.23 51.6K
12:29 494.19 494.24 494.12 494.19 21.9K
12:30 494.26 494.26 494.19 494.23 38.8K
12:31 494.25 494.30 494.25 494.27 30.5K
12:32 494.16 494.16 493.45 493.45 27.7K
12:33 493.61 493.71 493.38 493.38 19.7K
12:34 493.50 493.74 493.50 493.74 16.9K
12:35 493.78 493.79 493.74 493.79 16.3K
12:36 493.92 493.93 493.86 493.86 20.0K
12:37 493.73 493.73 493.66 493.67 39.8K
12:38 493.85 493.85 493.73 493.73 69.8K
12:39 493.94 494.14 493.94 494.05 28.7K
12:40 494.27 494.27 493.67 493.67 68.3K
12:41 493.64 493.90 493.64 493.90 17.1K
12:42 493.75 493.75 493.21 493.21 29.8K
12:43 493.37 493.47 493.37 493.47 11.8K
12:44 493.43 493.58 493.41 493.58 34.2K
12:45 493.64 493.76 493.64 493.76 19.2K
12:46 493.64 493.64 493.60 493.60 34.8K
12:47 493.61 493.69 493.58 493.58 22.5K
12:48 493.69 493.69 493.50 493.59 31.3K
12:49 493.68 493.68 493.48 493.53 31.3K
12:50 493.45 493.61 493.45 493.59 27.3K
12:51 493.56 493.66 493.56 493.66 20.7K
12:52 493.68 493.77 493.67 493.69 25.4K
12:53 493.57 493.57 493.32 493.46 57.8K
12:54 493.61 493.78 493.61 493.77 32.9K
12:55 493.62 493.78 493.62 493.78 126.3K
12:56 493.82 493.87 493.75 493.87 25.8K
12:57 493.86 493.86 493.74 493.74 15.5K
12:58 493.84 493.87 493.62 493.62 42.5K
12:59 493.67 493.77 493.54 493.77 41.2K
13:00 493.71 493.71 493.68 493.68 17.3K
13:01 493.68 493.76 493.60 493.76 14.2K
13:02 493.77 493.90 493.77 493.90 135.6K
13:03 493.70 493.83 493.63 493.83 37.2K
13:04 494.03 494.13 494.02 494.12 59.4K
13:05 494.17 494.45 494.17 494.45 14.1K
13:06 494.40 494.40 494.23 494.23 19.6K
13:07 494.16 494.18 494.13 494.13 35.0K
13:08 494.13 494.29 494.13 494.16 21.5K
13:09 494.28 494.28 494.08 494.26 23.8K
13:10 494.26 494.26 494.07 494.10 81.9K
13:11 494.20 494.20 493.96 493.96 42.9K
13:12 494.01 494.16 493.95 494.16 51.5K
13:13 494.15 494.34 494.15 494.34 20.3K
13:14 494.29 494.29 493.96 493.96 64.5K
13:15 494.09 494.32 494.09 494.32 27.4K
13:16 494.27 494.40 494.19 494.19 43.0K
13:17 494.00 494.03 493.98 494.00 12.7K
13:18 494.12 494.12 493.91 493.91 30.2K
13:19 493.76 494.05 493.76 494.05 18.3K
13:20 494.07 494.10 494.07 494.10 15.6K
13:21 494.06 494.06 493.86 493.86 30.9K
13:22 493.93 494.35 493.93 494.18 130.2K
13:23 494.11 494.11 493.98 494.06 30.3K
13:24 494.03 494.08 493.99 494.06 35.8K
13:25 494.04 494.15 493.99 493.99 27.7K
13:26 493.94 494.04 493.94 494.01 48.0K
13:27 494.08 494.08 494.05 494.07 27.9K
13:28 494.09 494.18 494.09 494.14 12.8K
13:29 494.15 494.16 493.93 493.93 16.5K
13:30 493.96 494.06 493.96 494.06 18.3K
13:31 494.06 494.16 494.06 494.16 29.5K
13:32 494.19 494.23 493.95 493.97 28.9K
13:33 494.04 494.05 494.00 494.00 12.9K
13:34 493.95 494.03 493.95 494.02 25.1K
13:35 494.01 494.01 493.81 493.81 27.6K
13:36 494.01 494.01 493.89 493.89 26.4K
13:37 493.96 493.96 493.74 493.75 30.5K
13:38 493.90 493.90 493.73 493.73 42.4K
13:39 493.86 493.86 493.63 493.75 34.4K
13:40 493.70 493.89 493.70 493.89 28.3K
13:41 493.94 493.98 493.89 493.98 68.2K
13:42 493.99 494.02 493.81 494.02 43.8K
13:43 494.10 494.12 494.05 494.05 34.0K
13:44 494.09 494.09 493.90 493.94 94.5K
13:45 493.92 493.92 493.75 493.91 44.9K
13:46 493.72 493.72 493.52 493.55 52.9K
13:47 493.72 493.85 493.64 493.85 29.3K
13:48 493.83 493.94 493.83 493.84 38.4K
13:49 493.87 493.91 493.73 493.73 46.1K
13:50 493.59 493.84 493.59 493.77 35.7K
13:51 493.75 493.83 493.75 493.80 28.3K
13:52 493.73 493.76 493.68 493.68 34.5K
13:53 493.64 493.64 493.63 493.64 53.0K
13:54 493.58 493.61 493.44 493.61 58.5K
13:55 493.50 493.50 493.31 493.35 15.9K
13:56 493.32 493.53 493.32 493.53 47.9K
13:57 493.56 493.76 493.56 493.76 38.1K
13:58 493.76 493.80 493.63 493.67 96.2K
13:59 493.87 493.87 493.80 493.86 12.1K
14:00 493.80 493.80 493.68 493.70 30.4K
14:01 493.71 493.71 493.61 493.61 92.6K
14:02 493.72 493.73 493.45 493.53 57.8K
14:03 493.66 493.89 493.66 493.89 10.9K
14:04 493.70 493.71 493.63 493.63 66.3K
14:05 493.79 493.93 493.79 493.88 80.1K
14:06 493.80 494.02 493.80 494.02 40.0K
14:07 494.12 494.13 493.97 494.07 80.5K
14:08 494.32 494.34 494.29 494.30 71.4K
14:09 494.14 494.44 494.14 494.40 77.8K
14:10 494.26 494.46 494.26 494.33 247.8K
14:11 494.30 494.54 494.30 494.41 103.0K
14:12 494.25 494.35 494.23 494.30 51.2K
14:13 494.44 494.44 494.25 494.42 38.2K
14:14 494.50 494.61 494.27 494.27 88.5K
14:15 494.21 494.47 494.21 494.47 46.5K
14:16 494.46 494.51 494.23 494.23 46.0K
14:17 494.19 494.20 494.03 494.03 55.7K
14:18 493.95 493.95 493.84 493.87 104.0K
14:19 493.89 494.20 493.84 494.20 36.2K
14:20 494.01 494.09 493.98 494.09 44.3K
14:21 494.14 494.34 494.14 494.34 44.6K
14:22 493.99 493.99 493.72 493.96 68.8K
14:23 494.01 494.14 493.95 494.11 211.1K
14:24 493.86 494.16 493.86 494.16 114.7K
14:25 494.13 494.13 494.06 494.07 32.6K
14:26 494.21 494.21 493.97 493.97 97.7K
14:27 493.90 494.23 493.90 494.07 164.6K
14:28 494.02 494.21 494.02 494.19 62.7K
14:29 494.21 494.21 494.09 494.09 37.8K
14:30 493.51 493.73 493.19 493.19 71.2K
14:31 493.02 493.66 493.02 493.66 52.6K
14:32 493.63 493.74 493.49 493.49 50.8K
14:33 493.21 493.39 493.21 493.34 37.5K
14:34 493.29 493.29 493.23 493.25 26.8K
14:35 493.41 493.41 493.30 493.33 132.7K
14:36 493.34 493.34 493.18 493.20 35.4K
14:37 493.16 493.24 493.14 493.24 49.3K
14:38 493.18 493.25 493.16 493.16 43.2K
14:39 493.11 493.13 493.04 493.13 53.3K
14:40 492.80 492.92 492.70 492.70 142.1K
14:41 492.52 492.53 492.41 492.41 183.0K
14:42 492.49 492.88 492.49 492.83 227.8K
14:43 492.65 492.66 492.43 492.66 165.2K
14:44 492.57 492.86 492.57 492.75 163.3K
14:45 492.66 492.70 492.60 492.60 183.9K
14:46 492.66 492.68 492.50 492.50 205.0K
14:47 492.59 492.81 492.59 492.77 167.0K
14:48 492.79 492.84 492.60 492.60 190.1K
14:49 492.62 492.62 492.50 492.50 147.0K
14:50 492.44 492.79 492.44 492.66 228.5K
14:51 492.84 492.86 492.78 492.78 141.2K
14:52 492.76 492.77 492.74 492.76 161.7K
14:53 492.86 492.86 492.69 492.69 133.8K
14:54 492.61 492.81 492.61 492.77 148.0K
14:55 492.82 492.82 492.61 492.67 146.9K
14:56 492.69 492.83 492.69 492.83 147.7K
14:57 492.73 492.73 492.53 492.53 150.5K
14:58 492.69 492.69 492.40 492.40 159.7K
14:59 492.82 493.13 492.82 492.92 1,099.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし