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
08:30 475.09 476.30 475.09 476.30 23.6K
08:31 476.30 476.87 476.30 476.31 2.9K
08:32 476.31 476.38 476.31 476.38 1.6K
08:33 476.36 476.37 476.30 476.37 13.4K
08:34 476.37 476.84 476.37 476.84 2.7K
08:35 476.89 477.03 476.89 477.03 1.1K
08:36 477.03 477.03 477.01 477.01 6.9K
08:37 476.61 476.65 476.60 476.60 1.4K
08:38 476.59 476.59 476.33 476.37 90.0K
08:39 476.40 476.55 476.40 476.55 1.9K
08:40 476.58 476.81 476.58 476.81 9.1K
08:41 476.78 477.71 476.78 477.71 21.4K
08:42 477.98 477.98 477.92 477.95 4.6K
08:43 477.96 477.96 477.87 477.87 6.0K
08:44 477.98 477.98 477.74 477.74 6.1K
08:45 477.66 477.76 477.47 477.47 1.7K
08:46 477.29 477.35 477.21 477.35 2.3K
08:47 477.35 477.62 477.35 477.61 1.1K
08:48 477.61 477.61 477.57 477.57 1.5K
08:49 477.60 477.61 477.60 477.61 1.3K
08:50 477.58 477.79 477.58 477.69 1.8K
08:51 477.72 477.72 477.72 477.72 2.0K
08:52 477.72 477.72 477.32 477.32 6.8K
08:53 477.23 477.23 477.03 477.22 1.3K
08:54 477.22 477.25 477.12 477.12 5.6K
08:55 477.03 477.09 477.03 477.06 1.9K
08:56 476.97 476.99 476.92 476.92 3.4K
08:57 476.81 477.24 476.81 477.24 9.7K
08:58 477.22 477.66 477.20 477.66 6.1K
08:59 477.81 478.53 477.81 478.38 51.6K
09:00 478.42 478.56 478.41 478.48 21.6K
09:01 478.53 479.24 478.53 479.24 37.3K
09:02 479.67 479.82 479.34 479.34 22.8K
09:03 478.80 478.88 478.66 478.88 8.5K
09:04 479.03 479.03 478.75 478.82 7.6K
09:05 479.09 479.18 479.09 479.12 10.6K
09:06 479.30 479.41 479.29 479.38 20.6K
09:07 479.23 479.59 479.23 479.59 11.5K
09:08 479.33 479.59 479.25 479.45 21.9K
09:09 479.55 479.66 479.35 479.66 15.0K
09:10 479.96 480.13 479.78 480.13 26.9K
09:11 480.03 480.35 480.03 480.16 17.2K
09:12 480.31 480.31 479.91 479.91 10.2K
09:13 480.14 480.18 479.82 479.82 13.0K
09:14 479.59 479.59 479.20 479.30 17.2K
09:15 478.91 479.05 478.91 478.92 19.7K
09:16 478.91 479.17 478.84 479.03 15.3K
09:17 478.72 479.36 478.72 479.36 21.2K
09:18 479.16 479.16 479.05 479.05 17.7K
09:19 479.11 479.12 478.79 478.79 21.1K
09:20 478.69 479.23 478.69 479.23 8.3K
09:21 479.42 479.42 479.05 479.05 10.6K
09:22 479.28 479.41 479.14 479.41 16.9K
09:23 479.41 479.98 479.41 479.98 42.0K
09:24 480.11 480.24 480.08 480.08 19.0K
09:25 480.13 480.13 480.08 480.08 9.2K
09:26 480.30 480.79 480.21 480.79 14.5K
09:27 480.26 480.39 480.19 480.28 19.6K
09:28 479.88 480.15 479.81 479.81 28.7K
09:29 480.09 480.67 479.83 480.67 15.7K
09:30 480.55 480.55 479.62 479.78 12.8K
09:31 479.61 479.61 479.38 479.38 6.3K
09:32 479.47 479.63 479.35 479.35 27.7K
09:33 479.39 479.39 479.11 479.27 13.0K
09:34 479.22 479.22 478.81 478.93 13.8K
09:35 479.07 479.07 478.82 478.96 18.2K
09:36 478.97 478.98 478.58 478.59 14.4K
09:37 478.87 478.95 478.87 478.92 9.4K
09:38 478.92 479.24 478.72 478.72 6.9K
09:39 478.66 478.66 478.42 478.65 28.3K
09:40 478.64 478.79 478.64 478.79 14.1K
09:41 479.12 479.32 479.10 479.10 20.0K
09:42 479.30 479.30 478.66 478.66 19.3K
09:43 478.97 479.13 478.73 479.13 34.2K
09:44 479.13 479.13 478.82 478.88 6.1K
09:45 478.85 479.29 478.85 479.29 8.3K
09:46 479.29 479.29 478.89 478.89 6.3K
09:47 478.99 478.99 478.88 478.90 13.9K
09:48 479.20 479.20 478.67 478.67 23.7K
09:49 478.76 479.06 478.76 479.06 17.6K
09:50 478.94 478.94 478.81 478.81 7.9K
09:51 478.89 478.97 478.85 478.85 14.1K
09:52 478.69 478.87 478.52 478.52 15.6K
09:53 479.05 479.97 479.04 479.97 27.3K
09:54 479.77 480.23 479.71 480.23 43.8K
09:55 480.21 480.22 479.89 479.89 8.3K
09:56 479.85 479.90 479.84 479.84 9.0K
09:57 479.93 480.00 479.77 479.77 25.2K
09:58 479.57 479.71 479.57 479.66 8.3K
09:59 479.52 479.52 479.30 479.30 14.5K
10:00 479.46 479.63 479.33 479.63 33.7K
10:01 479.66 479.66 478.95 478.95 13.2K
10:02 478.98 478.98 478.70 478.73 12.5K
10:03 478.84 478.98 478.81 478.92 7.1K
10:04 478.98 478.98 478.69 478.69 74.3K
10:05 478.67 478.71 478.37 478.37 9.4K
10:06 478.41 478.51 478.41 478.51 7.4K
10:07 478.42 478.42 478.21 478.30 5.5K
10:08 478.26 478.27 478.15 478.21 10.5K
10:09 478.19 478.19 478.01 478.05 7.6K
10:10 477.97 478.11 477.97 478.08 35.1K
10:11 478.06 478.23 477.96 478.02 21.4K
10:12 478.10 478.10 477.66 477.66 10.0K
10:13 477.53 478.17 477.53 477.76 24.5K
10:14 477.75 477.80 477.68 477.77 26.0K
10:15 478.05 478.05 477.80 477.80 13.0K
10:16 477.77 477.87 477.77 477.87 15.6K
10:17 477.99 477.99 477.97 477.97 7.8K
10:18 477.90 478.00 477.84 477.84 4.8K
10:19 477.79 477.79 477.73 477.73 5.0K
10:20 477.84 477.97 477.84 477.97 5.7K
10:21 478.10 478.10 477.75 477.75 6.4K
10:22 477.62 477.86 477.61 477.86 6.0K
10:23 477.36 477.55 477.36 477.40 28.8K
10:24 477.43 477.56 477.43 477.56 5.6K
10:25 477.70 477.86 477.70 477.86 9.5K
10:26 477.86 477.89 477.50 477.50 5.3K
10:27 477.72 477.72 477.67 477.68 9.4K
10:28 477.74 477.78 477.54 477.54 18.5K
10:29 477.57 477.89 477.57 477.76 14.8K
10:30 477.83 477.94 477.73 477.94 16.4K
10:31 477.97 478.03 477.76 478.03 6.7K
10:32 478.02 478.17 478.02 478.17 9.2K
10:33 478.34 478.43 478.32 478.43 8.4K
10:34 478.41 478.42 478.31 478.31 8.4K
10:35 478.31 478.43 478.27 478.43 10.9K
10:36 478.33 478.33 478.27 478.27 5.5K
10:37 478.26 478.26 478.24 478.24 13.0K
10:38 478.18 478.18 477.99 477.99 14.1K
10:39 477.97 478.13 477.92 477.92 5.4K
10:40 477.86 478.04 477.86 478.04 807.5K
10:41 478.08 478.08 477.85 477.85 6.2K
10:42 477.76 477.80 477.76 477.80 9.1K
10:43 477.70 477.96 477.70 477.93 11.8K
10:44 477.96 478.02 477.96 478.02 5.5K
10:45 477.98 478.16 477.97 477.97 60.2K
10:46 477.99 478.18 477.99 478.08 18.8K
10:47 478.08 478.12 478.07 478.07 5.2K
10:48 478.09 478.15 478.09 478.15 8.5K
10:49 478.12 478.27 478.12 478.27 12.7K
10:50 478.20 478.22 478.16 478.16 18.1K
10:51 478.13 478.25 478.13 478.14 7.3K
10:52 478.08 478.19 478.08 478.19 4.9K
10:53 478.17 478.22 478.10 478.10 26.0K
10:54 478.06 478.32 478.06 478.13 9.2K
10:55 478.12 478.12 477.85 477.95 12.4K
10:56 477.94 477.94 477.79 477.82 5.6K
10:57 477.90 477.98 477.90 477.98 7.7K
10:58 477.98 478.12 477.95 478.00 21.2K
10:59 478.16 478.16 478.11 478.14 15.6K
11:00 478.19 478.21 478.15 478.15 8.2K
11:01 478.18 478.18 478.07 478.07 31.8K
11:02 478.05 478.05 478.01 478.01 25.4K
11:03 477.99 477.99 477.92 477.92 13.7K
11:04 477.95 478.02 477.95 478.02 6.0K
11:05 478.01 478.01 477.70 477.70 16.2K
11:06 477.83 477.87 477.80 477.87 5.8K
11:07 477.84 477.85 477.82 477.82 12.2K
11:08 477.85 478.10 477.85 478.10 13.0K
11:09 478.05 478.05 477.92 477.92 16.6K
11:10 477.86 477.91 477.84 477.91 6.6K
11:11 477.88 477.94 477.66 477.66 8.4K
11:12 477.64 477.70 477.61 477.61 13.5K
11:13 477.47 477.60 477.43 477.43 8.0K
11:14 477.47 477.57 477.36 477.57 22.1K
11:15 477.59 477.66 477.58 477.65 23.2K
11:16 477.60 477.62 477.59 477.59 6.9K
11:17 477.68 477.72 477.60 477.70 11.0K
11:18 477.70 477.71 477.65 477.65 7.7K
11:19 477.73 477.75 477.61 477.61 9.5K
11:20 477.58 477.70 477.58 477.70 13.4K
11:21 477.68 478.01 477.68 478.01 13.9K
11:22 478.24 478.34 478.23 478.27 12.9K
11:23 478.33 478.43 478.30 478.43 14.6K
11:24 478.31 478.32 478.29 478.32 24.4K
11:25 478.27 478.28 478.19 478.22 35.2K
11:26 478.28 478.33 478.27 478.33 64.1K
11:27 478.49 478.49 478.21 478.33 13.3K
11:28 478.32 478.32 478.17 478.26 30.2K
11:29 478.21 478.49 478.21 478.29 34.8K
11:30 478.35 478.50 478.34 478.50 56.4K
11:31 478.59 478.71 478.56 478.56 41.0K
11:32 478.50 478.50 478.38 478.42 11.4K
11:33 478.47 478.56 478.32 478.32 36.0K
11:34 478.21 478.29 478.19 478.19 36.9K
11:35 478.18 478.18 478.12 478.12 35.7K
11:36 478.18 478.33 478.18 478.22 9.7K
11:37 478.18 478.18 477.93 477.93 31.0K
11:38 477.92 477.99 477.92 477.95 46.5K
11:39 477.99 478.01 477.96 477.96 46.0K
11:40 477.87 477.96 477.87 477.96 52.0K
11:41 477.95 478.05 477.95 478.05 44.6K
11:42 477.97 477.97 477.83 477.94 11.4K
11:43 477.85 477.92 477.73 477.92 92.0K
11:44 477.87 477.87 477.62 477.75 38.5K
11:45 477.68 477.83 477.68 477.83 114.2K
11:46 477.84 477.84 477.43 477.43 50.3K
11:47 477.50 477.60 477.50 477.60 106.6K
11:48 478.11 478.11 477.73 477.82 109.6K
11:49 477.91 477.92 477.82 477.92 40.0K
11:50 477.96 477.98 477.87 477.87 13.4K
11:51 477.70 478.19 477.70 478.19 10.8K
11:52 478.19 478.32 478.16 478.17 35.2K
11:53 478.23 478.52 478.23 478.51 15.4K
11:54 478.56 478.56 478.41 478.46 29.4K
11:55 478.45 478.45 478.33 478.35 3.9K
11:56 478.38 478.51 478.37 478.37 9.7K
11:57 478.45 478.45 478.39 478.42 14.3K
11:58 478.48 478.48 478.34 478.38 27.9K
11:59 478.37 478.37 477.99 478.00 4.3K
12:00 477.99 478.07 477.90 477.90 56.5K
12:01 477.96 478.02 477.78 477.78 34.3K
12:02 477.58 477.66 477.58 477.66 27.8K
12:03 477.51 477.93 477.51 477.93 21.3K
12:04 477.88 477.92 477.85 477.92 8.3K
12:05 477.83 477.92 477.79 477.80 20.4K
12:06 477.73 477.78 477.68 477.78 36.2K
12:07 477.86 477.88 477.75 477.75 10.6K
12:08 477.61 477.61 477.43 477.43 7.4K
12:09 477.53 477.58 477.50 477.50 6.0K
12:10 477.54 477.76 477.54 477.66 18.9K
12:11 477.54 477.77 477.45 477.76 27.6K
12:12 477.76 477.89 477.67 477.89 21.6K
12:13 477.92 478.06 477.92 478.06 16.5K
12:14 478.07 478.07 477.92 477.95 36.4K
12:15 477.95 477.95 477.80 477.80 7.7K
12:16 478.01 478.15 477.99 478.15 15.8K
12:17 478.10 478.26 478.04 478.26 8.0K
12:18 478.20 478.35 478.15 478.35 18.7K
12:19 478.36 478.38 478.33 478.34 27.7K
12:20 478.37 478.37 478.16 478.16 17.2K
12:21 478.44 478.45 478.44 478.45 15.6K
12:22 478.49 478.50 478.45 478.47 21.4K
12:23 478.52 478.54 478.49 478.53 13.9K
12:24 478.58 478.58 478.45 478.46 29.8K
12:25 478.46 478.52 478.41 478.41 7.8K
12:26 478.59 478.59 478.44 478.48 19.1K
12:27 478.48 478.48 478.06 478.06 77.1K
12:28 478.09 478.11 477.94 478.11 6.8K
12:29 478.24 478.24 477.86 477.86 30.4K
12:30 477.84 478.41 477.71 478.18 29.4K
12:31 478.19 478.19 477.88 478.12 39.7K
12:32 478.12 478.23 478.12 478.22 12.4K
12:33 478.19 478.19 478.14 478.14 1,922.0K
12:34 478.20 478.20 477.94 477.94 7.7K
12:35 478.04 478.04 477.98 477.98 13.6K
12:36 477.95 478.05 477.93 478.05 23.8K
12:37 478.19 478.20 478.19 478.19 19.3K
12:38 478.06 478.22 478.06 478.11 23.0K
12:39 478.02 478.02 477.74 477.74 20.0K
12:40 477.71 477.71 477.66 477.67 13.2K
12:41 477.80 477.87 477.72 477.87 45.9K
12:42 477.76 477.82 477.73 477.79 20.0K
12:43 477.60 477.80 477.56 477.63 7.5K
12:44 477.63 477.74 477.63 477.67 10.8K
12:45 477.69 477.74 477.62 477.62 18.3K
12:46 477.62 477.68 477.62 477.68 13.7K
12:47 477.66 478.06 477.66 477.87 18.6K
12:48 477.89 478.16 477.89 478.11 9.2K
12:49 477.90 478.16 477.89 477.98 13.1K
12:50 478.26 478.26 478.11 478.13 23.9K
12:51 478.06 478.32 478.06 478.10 82.5K
12:52 478.06 478.14 477.89 477.89 18.4K
12:53 477.90 478.42 477.90 478.42 24.2K
12:54 478.24 478.41 478.24 478.41 9.5K
12:55 478.27 478.27 478.21 478.25 18.0K
12:56 478.20 478.20 477.95 477.95 14.2K
12:57 478.14 478.14 477.94 478.00 28.6K
12:58 478.10 478.17 478.10 478.14 18.6K
12:59 478.06 478.06 477.99 477.99 7.8K
13:00 478.04 478.04 477.87 477.87 52.5K
13:01 478.05 478.20 478.01 478.20 16.8K
13:02 478.30 478.34 477.93 477.93 24.6K
13:03 478.11 478.24 478.00 478.07 39.7K
13:04 478.15 478.26 478.15 478.26 23.6K
13:05 478.29 478.50 478.29 478.42 22.7K
13:06 478.28 478.57 478.28 478.57 14.4K
13:07 478.52 478.52 478.12 478.12 14.4K
13:08 478.03 478.35 478.03 478.17 19.9K
13:09 478.32 478.82 478.32 478.56 41.5K
13:10 478.59 478.59 478.39 478.39 9.8K
13:11 478.48 478.65 478.46 478.46 23.5K
13:12 478.57 478.57 478.26 478.26 12.3K
13:13 478.36 478.60 478.36 478.56 17.4K
13:14 478.52 478.52 478.42 478.45 8.5K
13:15 478.41 478.55 478.41 478.55 10.2K
13:16 478.48 478.64 478.36 478.36 4.3K
13:17 478.31 478.44 478.31 478.44 7.4K
13:18 478.45 478.46 478.41 478.41 15.8K
13:19 478.37 478.46 478.37 478.44 10.0K
13:20 478.38 478.46 478.28 478.28 12.0K
13:21 478.25 478.26 478.10 478.26 14.1K
13:22 478.13 478.28 478.01 478.28 31.4K
13:23 478.33 478.38 478.21 478.38 6.9K
13:24 478.21 478.28 478.16 478.28 20.3K
13:25 478.30 478.30 478.10 478.23 11.4K
13:26 478.26 478.26 478.05 478.17 8.6K
13:27 478.20 478.22 478.18 478.22 10.7K
13:28 478.17 478.17 477.93 477.93 12.3K
13:29 477.85 477.92 477.54 477.54 11.6K
13:30 477.52 477.56 477.49 477.55 52.9K
13:31 477.74 477.78 477.72 477.72 12.0K
13:32 477.77 477.77 477.67 477.67 9.0K
13:33 477.67 477.82 477.67 477.82 19.7K
13:34 477.87 477.96 477.83 477.83 41.7K
13:35 477.86 477.90 477.85 477.88 18.0K
13:36 477.88 477.97 477.88 477.96 45.8K
13:37 477.82 477.92 477.72 477.72 40.3K
13:38 477.74 477.81 477.68 477.68 7.1K
13:39 477.64 477.64 477.56 477.59 19.6K
13:40 477.60 477.60 477.57 477.59 11.1K
13:41 477.63 477.63 477.42 477.42 11.9K
13:42 477.50 477.50 477.43 477.43 35.2K
13:43 477.51 477.56 477.51 477.56 15.0K
13:44 477.52 477.52 477.45 477.47 6.0K
13:45 477.49 477.72 477.49 477.72 13.1K
13:46 477.70 477.70 477.58 477.58 9.9K
13:47 477.55 477.55 477.44 477.44 12.7K
13:48 477.43 477.48 477.43 477.48 15.3K
13:49 477.53 477.53 477.42 477.47 25.4K
13:50 477.51 477.67 477.51 477.60 27.7K
13:51 477.51 477.64 477.51 477.64 8.3K
13:52 477.59 477.59 477.39 477.42 21.2K
13:53 477.53 477.53 477.53 477.53 5.4K
13:54 477.52 477.70 477.52 477.70 6.8K
13:55 477.68 477.68 477.51 477.58 9.7K
13:56 477.49 477.50 477.43 477.43 19.2K
13:57 477.45 477.54 477.45 477.54 24.4K
13:58 477.65 477.65 477.54 477.59 9.7K
13:59 477.54 477.58 477.54 477.58 7.7K
14:00 477.56 477.56 477.36 477.36 25.9K
14:01 477.31 477.31 477.20 477.20 7.8K
14:02 477.24 477.33 477.18 477.18 27.3K
14:03 477.15 477.23 477.13 477.23 22.7K
14:04 477.16 477.22 477.16 477.18 11.4K
14:05 477.19 477.25 477.13 477.22 12.0K
14:06 477.17 477.20 477.14 477.17 16.2K
14:07 477.21 477.23 477.09 477.09 31.3K
14:08 477.10 477.10 476.98 477.03 25.5K
14:09 477.07 477.07 476.98 476.98 18.3K
14:10 477.02 477.02 476.84 476.84 10.2K
14:11 476.85 476.95 476.85 476.93 10.8K
14:12 476.91 476.95 476.91 476.95 10.8K
14:13 476.84 476.86 476.83 476.83 10.3K
14:14 476.83 477.03 476.83 477.03 10.8K
14:15 476.90 476.90 476.59 476.59 23.3K
14:16 476.58 476.58 476.46 476.47 15.1K
14:17 476.53 476.53 476.18 476.18 15.0K
14:18 476.26 476.27 476.11 476.27 12.1K
14:19 476.16 476.27 476.16 476.27 27.7K
14:20 476.33 476.44 476.30 476.44 10.2K
14:21 476.55 476.55 476.41 476.41 29.5K
14:22 476.41 476.42 476.15 476.15 10.9K
14:23 476.25 476.33 476.25 476.32 11.9K
14:24 476.30 476.30 476.21 476.27 14.5K
14:25 476.28 476.31 476.28 476.30 24.0K
14:26 476.34 476.34 476.25 476.25 13.0K
14:27 476.08 476.29 476.06 476.29 12.8K
14:28 476.10 476.35 476.10 476.35 11.2K
14:29 476.12 476.40 476.12 476.40 20.7K
14:30 476.31 476.49 476.27 476.49 335.2K
14:31 476.28 476.43 476.28 476.43 13.9K
14:32 476.37 476.42 476.37 476.38 12.4K
14:33 476.34 476.34 476.13 476.13 13.0K
14:34 476.11 476.23 476.00 476.00 21.0K
14:35 476.06 476.06 475.99 475.99 15.4K
14:36 476.05 476.05 475.92 475.96 30.8K
14:37 475.88 476.21 475.88 476.21 35.3K
14:38 476.30 476.36 476.27 476.27 11.5K
14:39 476.29 476.32 476.20 476.32 25.6K
14:40 476.33 476.33 475.88 475.88 29.6K
14:41 475.88 475.92 475.83 475.90 31.8K
14:42 475.80 475.93 475.59 475.88 441.7K
14:43 475.89 475.89 475.62 475.62 27.0K
14:44 475.53 475.53 475.46 475.46 32.5K
14:45 475.53 475.74 475.45 475.45 40.1K
14:46 475.36 475.59 475.36 475.53 54.2K
14:47 475.63 475.63 475.46 475.46 59.3K
14:48 475.57 475.75 475.53 475.53 57.9K
14:49 475.24 475.78 475.24 475.78 55.5K
14:50 475.97 476.02 475.94 475.94 31.1K
14:51 475.89 475.93 475.63 475.63 24.5K
14:52 475.76 475.76 475.68 475.68 28.4K
14:53 475.59 475.74 475.58 475.58 47.5K
14:54 475.70 475.91 475.70 475.80 69.1K
14:55 475.67 475.79 475.53 475.53 47.4K
14:56 475.49 475.72 475.49 475.49 75.5K
14:57 475.60 475.70 475.58 475.70 33.0K
14:58 475.57 475.61 475.52 475.61 43.7K
14:59 475.61 475.61 475.29 475.29 378.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし