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
08:30 468.42 468.42 468.04 468.28 12.9K
08:31 467.55 467.55 467.26 467.26 12.3K
08:32 466.92 466.99 466.88 466.88 6.1K
08:33 466.84 466.92 466.30 466.30 20.0K
08:34 466.36 466.36 466.00 466.00 1.9K
08:35 466.06 466.07 464.99 464.99 9.4K
08:36 465.21 465.28 465.03 465.03 79.0K
08:37 464.56 464.78 464.38 464.78 38.4K
08:38 464.83 464.83 464.70 464.79 7.0K
08:39 464.79 464.97 464.79 464.97 1.0K
08:40 465.23 465.23 465.00 465.17 24.8K
08:41 465.09 465.16 464.97 465.16 4.9K
08:42 465.10 465.32 464.65 464.65 6.2K
08:43 464.53 464.53 464.41 464.46 13.9K
08:44 464.42 464.65 464.42 464.60 9.9K
08:45 464.63 464.74 464.54 464.54 6.9K
08:46 464.57 464.62 464.56 464.62 26.7K
08:47 464.62 464.62 464.24 464.35 12.1K
08:48 464.40 464.72 464.40 464.66 24.7K
08:49 464.44 464.61 464.44 464.54 4.7K
08:50 465.19 465.32 465.11 465.11 9.0K
08:51 465.11 465.17 464.99 465.11 5.5K
08:52 465.08 465.45 465.04 465.45 11.8K
08:53 465.26 466.09 465.26 465.77 3.6K
08:54 465.86 465.97 465.72 465.97 2.4K
08:55 465.92 465.92 465.51 465.71 31.6K
08:56 465.70 465.70 465.66 465.70 3.7K
08:57 465.60 465.75 465.59 465.75 10.2K
08:58 466.11 466.11 466.07 466.07 5.3K
08:59 466.03 466.03 465.35 465.35 5.6K
09:00 465.42 465.62 465.23 465.61 5.2K
09:01 465.72 465.72 465.58 465.69 4.6K
09:02 465.48 465.64 465.48 465.64 32.8K
09:03 465.69 465.85 465.69 465.80 5.8K
09:04 465.68 465.68 465.35 465.35 7.6K
09:05 465.25 465.41 465.23 465.40 17.0K
09:06 465.23 465.32 465.23 465.32 13.0K
09:07 465.30 465.41 465.30 465.41 8.6K
09:08 465.17 465.25 465.14 465.19 6.6K
09:09 465.24 465.35 465.24 465.35 8.3K
09:10 465.22 465.22 464.91 464.91 8.7K
09:11 464.88 464.88 464.67 464.67 13.5K
09:12 464.64 464.71 464.64 464.71 6.4K
09:13 464.54 464.54 464.27 464.27 8.6K
09:14 464.44 464.44 464.37 464.38 5.7K
09:15 464.35 464.46 464.30 464.43 35.3K
09:16 464.18 464.25 464.16 464.25 18.1K
09:17 464.27 464.29 464.27 464.28 27.5K
09:18 464.36 464.57 464.36 464.57 7.6K
09:19 464.71 464.89 464.71 464.88 10.7K
09:20 464.78 464.78 464.59 464.76 14.2K
09:21 464.72 464.72 464.56 464.68 6.2K
09:22 464.67 464.77 464.66 464.77 18.5K
09:23 464.75 464.86 464.44 464.86 141.6K
09:24 464.81 464.83 464.56 464.56 13.6K
09:25 464.47 464.47 464.28 464.47 11.8K
09:26 464.15 464.21 464.15 464.15 4.2K
09:27 464.10 464.18 464.10 464.18 8.7K
09:28 464.15 464.15 463.88 463.89 9.0K
09:29 463.90 463.90 463.77 463.86 5.3K
09:30 463.88 464.00 463.88 463.98 5.3K
09:31 464.17 464.74 464.17 464.23 18.1K
09:32 464.15 464.15 464.06 464.08 17.4K
09:33 464.00 464.39 464.00 464.39 32.5K
09:34 464.37 464.38 464.10 464.10 7.5K
09:35 463.99 464.01 463.92 464.01 13.2K
09:36 463.85 463.89 463.85 463.89 11.5K
09:37 463.86 463.96 463.86 463.90 16.2K
09:38 463.94 463.94 463.82 463.88 11.6K
09:39 463.85 464.02 463.85 464.02 8.9K
09:40 463.86 464.00 463.86 463.98 10.9K
09:41 463.90 464.03 463.90 463.99 7.2K
09:42 464.06 464.18 464.06 464.12 5.7K
09:43 464.10 464.10 464.04 464.10 7.0K
09:44 464.25 464.56 464.25 464.55 17.4K
09:45 464.57 464.59 464.36 464.36 7.7K
09:46 464.27 464.51 464.18 464.35 20.3K
09:47 464.22 464.22 463.88 463.88 18.7K
09:48 463.78 463.91 463.77 463.77 775.7K
09:49 463.96 463.96 463.88 463.88 22.6K
09:50 463.88 464.15 463.84 464.15 19.2K
09:51 464.24 464.26 464.15 464.15 20.3K
09:52 464.14 464.31 464.14 464.17 13.0K
09:53 464.02 464.14 463.97 464.14 63.7K
09:54 463.96 463.97 463.82 463.97 24.6K
09:55 464.10 464.26 464.10 464.20 7.8K
09:56 464.10 464.10 463.78 463.91 70.2K
09:57 464.06 464.12 463.98 463.98 38.2K
09:58 464.11 464.11 463.96 463.98 10.7K
09:59 463.97 464.19 463.97 464.14 10.6K
10:00 464.18 464.45 464.10 464.10 18.3K
10:01 463.99 464.42 463.99 464.36 7.5K
10:02 463.96 464.02 463.76 463.76 11.5K
10:03 464.00 464.00 463.50 463.50 15.8K
10:04 463.47 463.55 463.38 463.38 17.0K
10:05 463.57 463.73 463.57 463.68 11.0K
10:06 463.59 463.71 463.53 463.71 16.9K
10:07 463.78 463.89 463.78 463.86 15.0K
10:08 463.89 463.89 463.75 463.80 12.5K
10:09 463.69 463.79 463.62 463.79 13.2K
10:10 463.97 464.14 463.97 464.14 26.1K
10:11 464.17 464.32 464.12 464.32 13.0K
10:12 464.34 464.42 464.28 464.34 31.5K
10:13 464.47 464.51 464.45 464.45 8.8K
10:14 464.38 464.55 464.26 464.45 12.4K
10:15 464.48 464.48 464.18 464.18 9.9K
10:16 463.97 464.16 463.97 464.16 46.3K
10:17 464.03 464.11 464.01 464.11 29.4K
10:18 464.09 464.26 464.09 464.26 19.0K
10:19 464.17 464.47 464.17 464.45 37.4K
10:20 464.39 464.42 464.31 464.42 75.9K
10:21 464.55 464.55 464.45 464.45 27.6K
10:22 464.42 464.59 464.42 464.59 7.0K
10:23 464.52 464.76 464.52 464.76 9.5K
10:24 464.84 464.84 464.76 464.83 14.1K
10:25 464.83 464.83 464.77 464.83 46.2K
10:26 464.79 464.97 464.79 464.87 31.7K
10:27 465.21 465.21 465.12 465.12 48.2K
10:28 465.13 465.13 465.00 465.00 10.2K
10:29 464.98 464.98 464.87 464.90 14.7K
10:30 464.78 464.83 464.78 464.79 32.9K
10:31 464.93 464.93 464.75 464.75 17.4K
10:32 464.80 464.95 464.80 464.95 12.2K
10:33 464.91 464.92 464.83 464.91 33.2K
10:34 465.13 465.13 464.96 464.96 10.4K
10:35 465.04 465.15 464.92 465.08 31.2K
10:36 464.99 465.98 464.99 465.98 50.2K
10:37 466.10 466.23 466.05 466.23 39.1K
10:38 466.01 467.49 466.01 467.49 100.5K
10:39 467.75 468.07 467.75 467.98 67.0K
10:40 468.05 468.05 467.61 467.61 34.0K
10:41 467.62 467.62 467.52 467.55 12.0K
10:42 467.55 467.93 467.55 467.89 22.4K
10:43 467.75 468.08 467.70 468.08 23.5K
10:44 468.27 468.55 468.23 468.55 30.9K
10:45 468.61 468.70 468.54 468.70 24.3K
10:46 468.76 469.00 468.60 469.00 65.0K
10:47 468.97 469.21 468.97 469.21 46.2K
10:48 469.23 469.42 469.06 469.14 34.0K
10:49 469.35 469.35 469.01 469.01 70.8K
10:50 468.83 468.83 468.71 468.73 24.7K
10:51 468.80 469.02 468.75 469.02 18.7K
10:52 469.19 469.37 468.99 469.26 51.6K
10:53 469.07 469.57 469.07 469.49 41.4K
10:54 469.50 469.52 469.11 469.11 21.0K
10:55 469.04 469.05 468.76 468.76 40.5K
10:56 468.77 469.05 468.77 468.98 22.1K
10:57 468.62 468.67 468.57 468.57 36.0K
10:58 468.52 469.33 468.52 469.33 81.8K
10:59 469.22 469.59 469.22 469.59 38.0K
11:00 469.59 469.59 468.87 469.18 38.8K
11:01 468.95 469.32 468.95 469.15 23.7K
11:02 469.09 469.09 468.86 468.86 25.3K
11:03 468.93 469.02 468.87 469.02 17.8K
11:04 469.05 469.05 468.89 468.89 38.9K
11:05 468.97 469.11 468.97 469.11 22.4K
11:06 469.03 469.04 468.67 468.67 20.7K
11:07 468.56 468.56 468.46 468.46 22.7K
11:08 468.52 468.52 468.30 468.36 16.9K
11:09 468.38 468.43 468.32 468.32 20.7K
11:10 468.02 468.09 467.98 467.98 29.4K
11:11 468.10 468.10 467.79 467.79 22.2K
11:12 467.80 467.80 467.71 467.71 26.6K
11:13 467.77 467.77 467.59 467.59 72.0K
11:14 467.70 467.73 467.70 467.73 20.9K
11:15 467.71 467.93 467.71 467.88 47.6K
11:16 467.82 467.85 467.65 467.65 66.4K
11:17 467.53 467.71 467.37 467.71 24.9K
11:18 467.68 467.68 467.58 467.58 40.2K
11:19 467.49 467.96 467.49 467.96 96.8K
11:20 467.91 468.14 467.77 468.11 42.5K
11:21 468.16 468.16 468.01 468.01 27.3K
11:22 467.96 467.96 467.26 467.62 46.1K
11:23 467.61 468.04 467.57 468.04 16.5K
11:24 468.05 468.05 467.46 467.46 15.9K
11:25 467.50 467.69 467.47 467.47 35.4K
11:26 467.45 467.45 467.42 467.42 19.1K
11:27 467.45 467.63 467.35 467.63 21.8K
11:28 467.63 467.63 467.28 467.28 17.1K
11:29 467.29 467.38 467.27 467.38 19.2K
11:30 467.53 468.05 467.50 467.96 27.1K
11:31 467.78 467.96 467.78 467.93 24.2K
11:32 467.92 468.05 467.92 468.05 7.7K
11:33 468.21 468.40 468.19 468.19 16.3K
11:34 468.27 468.43 468.26 468.43 41.3K
11:35 468.22 468.23 468.19 468.20 25.4K
11:36 468.16 468.69 468.12 468.69 54.7K
11:37 468.84 469.12 468.84 469.12 71.8K
11:38 469.11 469.19 469.11 469.19 53.2K
11:39 469.08 469.10 469.01 469.01 24.8K
11:40 468.95 468.95 468.79 468.85 22.2K
11:41 468.77 469.44 468.77 469.44 38.5K
11:42 469.49 469.72 469.49 469.69 37.9K
11:43 469.76 469.93 469.76 469.93 30.2K
11:44 469.76 469.76 469.72 469.72 15.7K
11:45 469.63 469.65 469.53 469.55 41.4K
11:46 469.62 469.62 469.38 469.48 13.5K
11:47 469.56 469.56 469.08 469.08 19.3K
11:48 468.94 468.99 468.86 468.86 27.0K
11:49 468.87 468.87 468.81 468.85 175.4K
11:50 469.04 469.09 468.97 468.97 17.7K
11:51 468.94 468.94 468.65 468.65 24.6K
11:52 468.45 468.69 468.45 468.68 50.8K
11:53 468.75 468.76 468.60 468.60 29.6K
11:54 468.72 468.87 468.70 468.87 18.0K
11:55 468.93 468.93 468.77 468.87 26.9K
11:56 468.96 469.25 468.96 469.25 61.9K
11:57 469.55 469.59 469.41 469.41 31.4K
11:58 469.39 469.39 469.19 469.24 21.7K
11:59 469.20 469.52 469.20 469.52 33.7K
12:00 469.32 469.48 469.27 469.48 19.7K
12:01 469.34 469.38 469.23 469.38 25.6K
12:02 469.54 469.55 469.45 469.49 57.9K
12:03 469.41 469.43 469.41 469.43 25.4K
12:04 469.23 469.35 469.23 469.29 30.2K
12:05 469.33 469.33 469.30 469.33 43.1K
12:06 469.37 469.37 469.30 469.35 16.4K
12:07 469.08 469.17 469.07 469.16 21.5K
12:08 469.19 469.29 469.19 469.22 22.3K
12:09 469.13 469.16 468.97 468.97 19.5K
12:10 468.67 468.92 468.64 468.92 19.6K
12:11 468.78 468.78 468.44 468.50 19.5K
12:12 468.45 468.66 468.45 468.63 25.2K
12:13 468.59 468.62 468.49 468.60 16.3K
12:14 468.60 468.60 468.38 468.42 169.3K
12:15 468.42 468.53 468.38 468.38 14.1K
12:16 468.51 468.59 468.51 468.57 26.9K
12:17 468.63 468.72 468.63 468.72 21.3K
12:18 468.95 469.33 468.93 469.33 77.1K
12:19 469.62 469.92 469.62 469.71 56.7K
12:20 469.83 469.86 469.82 469.84 23.4K
12:21 469.93 470.04 469.72 469.72 46.7K
12:22 469.65 469.71 469.61 469.71 22.2K
12:23 469.80 469.80 469.62 469.62 31.1K
12:24 469.28 469.70 469.28 469.70 74.0K
12:25 469.69 469.69 469.58 469.68 21.7K
12:26 469.79 469.83 469.69 469.83 24.9K
12:27 469.79 469.85 469.71 469.76 38.0K
12:28 469.83 469.99 469.70 469.70 24.7K
12:29 469.59 469.59 469.51 469.51 16.7K
12:30 469.57 469.57 469.35 469.35 60.1K
12:31 469.33 469.38 468.88 468.88 26.9K
12:32 469.04 469.22 469.04 469.20 43.7K
12:33 469.25 469.25 469.20 469.20 12.1K
12:34 469.14 469.26 469.14 469.26 18.9K
12:35 469.28 469.28 469.15 469.15 16.1K
12:36 469.07 469.45 469.03 469.45 23.4K
12:37 469.45 469.49 469.45 469.49 15.5K
12:38 468.98 469.01 468.97 469.01 37.6K
12:39 469.07 469.13 468.99 468.99 20.4K
12:40 469.60 470.07 469.60 470.07 48.1K
12:41 469.99 470.00 469.83 470.00 22.0K
12:42 470.30 470.51 470.30 470.51 23.3K
12:43 470.40 470.43 470.16 470.16 28.2K
12:44 470.11 470.11 469.73 469.77 28.5K
12:45 470.10 470.10 470.06 470.06 14.9K
12:46 469.99 469.99 469.83 469.90 44.7K
12:47 469.80 470.01 469.80 469.81 55.9K
12:48 469.40 469.59 469.40 469.52 52.5K
12:49 469.51 469.51 469.37 469.38 21.6K
12:50 469.27 469.27 468.69 468.69 82.0K
12:51 468.81 469.20 468.81 469.20 49.1K
12:52 469.23 469.25 468.89 468.89 9.8K
12:53 468.95 468.97 468.91 468.91 18.5K
12:54 468.82 468.85 468.82 468.85 23.1K
12:55 468.79 468.82 468.63 468.70 33.3K
12:56 468.72 468.72 468.61 468.67 29.5K
12:57 468.59 468.59 468.42 468.46 58.7K
12:58 468.60 468.79 468.60 468.63 46.1K
12:59 468.55 468.59 468.54 468.54 65.6K
13:00 468.28 468.30 468.24 468.30 21.8K
13:01 468.39 468.45 468.36 468.45 20.5K
13:02 468.40 468.58 468.40 468.58 33.9K
13:03 468.55 468.55 468.43 468.50 28.0K
13:04 468.50 468.57 468.50 468.57 20.6K
13:05 468.45 468.50 468.40 468.40 22.4K
13:06 468.52 468.61 468.52 468.52 28.0K
13:07 468.55 468.81 468.55 468.81 23.2K
13:08 468.84 469.03 468.84 468.97 22.1K
13:09 468.94 469.08 468.94 469.08 25.3K
13:10 469.07 469.07 468.91 468.93 14.2K
13:11 468.88 468.97 468.88 468.93 16.7K
13:12 468.99 469.07 468.97 468.97 23.4K
13:13 468.94 469.14 468.86 469.14 33.9K
13:14 469.31 469.31 469.20 469.20 20.0K
13:15 469.19 469.28 469.19 469.28 14.1K
13:16 469.16 469.26 469.12 469.12 42.2K
13:17 469.09 469.22 469.09 469.22 51.5K
13:18 469.15 469.21 469.13 469.13 19.5K
13:19 469.16 469.17 469.16 469.17 19.5K
13:20 469.20 469.20 469.12 469.13 29.5K
13:21 469.07 469.21 468.91 468.91 28.0K
13:22 469.08 469.10 468.88 469.08 12.6K
13:23 468.91 469.19 468.91 469.01 19.4K
13:24 468.98 469.00 468.89 468.95 25.7K
13:25 468.95 468.96 468.81 468.81 23.1K
13:26 468.70 468.75 468.67 468.73 18.6K
13:27 468.86 469.05 468.86 469.01 18.1K
13:28 469.01 469.08 469.01 469.08 34.1K
13:29 469.05 469.05 468.79 468.85 31.4K
13:30 468.87 468.95 468.86 468.95 16.0K
13:31 469.02 469.05 468.94 468.94 16.7K
13:32 469.08 469.27 468.97 469.27 30.3K
13:33 469.35 469.48 469.30 469.48 20.9K
13:34 469.46 469.46 469.25 469.26 24.4K
13:35 469.27 469.54 469.27 469.54 16.0K
13:36 469.50 469.50 469.27 469.33 25.7K
13:37 469.20 469.33 469.15 469.29 47.4K
13:38 469.27 469.27 469.05 469.05 18.8K
13:39 469.00 469.27 469.00 469.27 30.3K
13:40 469.29 469.34 469.29 469.34 19.0K
13:41 469.54 469.54 469.38 469.38 175.2K
13:42 469.28 469.61 469.28 469.61 56.3K
13:43 469.62 469.95 469.62 469.95 25.2K
13:44 469.83 470.31 469.83 470.31 40.6K
13:45 470.11 470.11 469.84 469.84 26.7K
13:46 469.73 469.74 469.72 469.72 15.3K
13:47 469.69 469.98 469.69 469.98 69.9K
13:48 469.90 469.91 469.84 469.91 19.6K
13:49 469.63 469.63 469.25 469.25 43.1K
13:50 469.24 469.24 469.15 469.22 16.1K
13:51 469.18 469.30 469.13 469.30 32.9K
13:52 469.26 469.26 469.19 469.24 31.2K
13:53 469.27 469.27 469.20 469.26 36.2K
13:54 469.19 469.19 469.05 469.05 18.5K
13:55 469.06 469.09 469.02 469.09 40.9K
13:56 469.13 469.13 468.92 468.94 38.6K
13:57 468.99 469.11 468.99 469.03 33.0K
13:58 469.03 469.27 468.99 469.27 37.2K
13:59 469.26 469.26 469.17 469.17 19.8K
14:00 469.06 469.06 468.86 468.86 25.2K
14:01 468.95 469.02 468.92 468.92 40.0K
14:02 468.96 469.06 468.87 468.87 34.3K
14:03 468.82 469.00 468.79 469.00 14.9K
14:04 468.90 469.02 468.90 469.02 18.2K
14:05 469.04 469.06 468.96 468.96 24.1K
14:06 468.99 469.01 468.85 469.01 208.9K
14:07 468.99 468.99 468.87 468.87 49.2K
14:08 469.05 469.05 468.94 468.99 32.2K
14:09 468.95 468.95 468.90 468.93 34.6K
14:10 469.08 469.15 469.08 469.15 23.9K
14:11 469.28 469.31 469.28 469.31 23.5K
14:12 469.30 469.30 469.11 469.12 17.6K
14:13 469.25 469.39 469.23 469.23 32.0K
14:14 469.38 469.55 469.38 469.38 25.3K
14:15 469.25 469.45 469.24 469.45 22.9K
14:16 469.52 469.52 469.28 469.40 28.1K
14:17 469.53 469.72 469.51 469.56 23.8K
14:18 469.44 469.52 469.42 469.52 29.3K
14:19 469.51 469.53 469.36 469.36 45.6K
14:20 469.17 469.50 469.05 469.13 40.1K
14:21 469.10 469.20 469.08 469.11 47.1K
14:22 469.10 469.28 469.10 469.28 36.7K
14:23 469.28 469.40 469.28 469.37 28.0K
14:24 469.35 469.35 468.99 469.10 41.5K
14:25 469.22 469.22 468.92 468.99 119.6K
14:26 468.79 469.11 468.79 469.03 29.4K
14:27 468.86 468.86 468.69 468.69 89.7K
14:28 468.58 468.58 468.49 468.49 38.6K
14:29 468.51 468.64 468.39 468.52 37.3K
14:30 468.45 468.49 468.29 468.29 70.5K
14:31 468.22 468.27 468.00 468.00 42.0K
14:32 468.10 468.10 467.76 467.76 68.5K
14:33 467.88 468.07 467.78 467.80 65.0K
14:34 467.91 468.11 467.91 468.11 108.0K
14:35 468.06 468.07 467.93 468.02 35.6K
14:36 468.02 468.13 467.90 467.90 30.1K
14:37 468.22 468.22 468.11 468.17 44.7K
14:38 468.15 468.15 467.89 468.04 39.0K
14:39 467.83 468.05 467.77 467.99 99.4K
14:40 468.01 468.01 467.75 467.89 118.0K
14:41 468.00 468.00 467.60 467.60 127.0K
14:42 467.45 467.58 467.45 467.55 104.7K
14:43 467.59 467.74 467.45 467.45 159.1K
14:44 467.28 467.43 467.20 467.34 103.9K
14:45 467.56 467.56 467.44 467.51 156.5K
14:46 467.24 467.27 466.99 466.99 158.6K
14:47 467.12 467.14 466.97 466.97 134.6K
14:48 466.92 467.14 466.92 466.98 127.4K
14:49 466.96 467.11 466.94 467.05 145.0K
14:50 467.21 467.29 467.07 467.07 125.2K
14:51 467.03 467.04 466.99 467.04 123.9K
14:52 466.89 467.03 466.89 467.03 111.4K
14:53 466.89 467.14 466.89 467.14 117.5K
14:54 467.28 467.48 467.28 467.48 257.8K
14:55 467.38 467.56 467.21 467.56 349.1K
14:56 467.70 467.82 467.51 467.82 264.8K
14:57 467.45 467.59 467.34 467.59 307.3K
14:58 467.52 467.61 467.50 467.50 141.6K
14:59 467.99 468.14 467.97 468.14 1,563.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし