S

MXXSM
🏛️ メキシコ →
572.69
最終更新: 2025-10-06
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
08:30 492.43 492.43 492.23 492.29 23.0K
08:31 492.32 493.00 492.32 493.00 12.9K
08:32 493.00 493.24 493.00 493.24 1.8K
08:33 492.91 493.70 492.91 493.70 27.8K
08:34 493.36 494.35 493.36 493.99 4.0K
08:35 493.99 496.45 493.98 496.45 23.7K
08:36 496.49 496.49 496.15 496.15 14.0K
08:37 496.14 496.18 496.00 496.04 5.1K
08:38 496.23 496.36 496.00 496.17 4.3K
08:39 496.26 496.26 496.24 496.24 4.6K
08:40 496.24 496.24 495.82 495.90 5.4K
08:41 495.90 496.30 495.61 495.61 5.2K
08:42 495.72 495.72 495.32 495.32 2.6K
08:43 495.30 495.58 495.30 495.58 2.7K
08:44 495.58 495.65 495.54 495.54 2.7K
08:45 495.39 495.65 495.39 495.65 1.6K
08:46 495.59 495.69 495.38 495.38 6.4K
08:47 495.56 495.58 495.46 495.46 5.3K
08:48 495.01 495.01 494.75 494.96 12.8K
08:49 494.67 495.96 494.56 495.96 18.0K
08:50 495.73 496.65 495.73 496.65 40.0K
08:51 496.62 496.90 496.39 496.39 29.4K
08:52 496.43 497.28 496.43 497.28 36.9K
08:53 497.17 497.19 497.16 497.16 3.6K
08:54 497.09 497.09 496.32 496.32 7.5K
08:55 496.39 496.75 496.39 496.75 1.7K
08:56 496.74 496.74 496.49 496.69 14.6K
08:57 496.07 496.07 495.72 495.72 4.1K
08:58 495.75 495.83 495.69 495.69 5.4K
08:59 495.64 496.00 495.64 496.00 204.1K
09:00 495.48 495.48 495.47 495.47 2.9K
09:01 495.08 495.33 495.01 495.01 305.2K
09:02 494.97 494.97 494.29 494.35 17.8K
09:03 494.36 494.36 494.19 494.19 2.8K
09:04 494.67 494.67 494.62 494.62 23.7K
09:05 494.71 495.29 494.58 495.29 44.5K
09:06 495.32 496.08 495.32 496.04 41.5K
09:07 496.06 496.06 495.09 495.09 46.3K
09:08 495.17 495.26 495.07 495.09 5.8K
09:09 495.13 495.13 495.01 495.06 9.6K
09:10 495.27 496.10 495.06 496.10 38.3K
09:11 496.04 496.21 495.92 495.92 22.5K
09:12 495.93 495.97 495.93 495.96 5.5K
09:13 496.06 496.06 495.82 495.82 12.8K
09:14 495.67 495.72 495.67 495.72 33.2K
09:15 495.76 495.76 495.60 495.60 32.4K
09:16 495.44 495.44 495.12 495.12 23.8K
09:17 495.21 495.33 495.21 495.25 30.7K
09:18 495.12 495.13 495.06 495.08 41.7K
09:19 495.09 495.09 494.98 495.09 17.3K
09:20 495.19 495.24 495.18 495.18 6.5K
09:21 495.23 495.23 495.06 495.06 7.9K
09:22 495.05 495.05 494.68 494.68 13.0K
09:23 494.75 494.75 494.60 494.70 9.1K
09:24 494.78 494.78 494.76 494.76 11.4K
09:25 494.67 494.69 494.59 494.69 9.0K
09:26 494.62 494.89 494.62 494.89 11.6K
09:27 494.74 495.25 494.74 495.11 14.1K
09:28 495.16 495.16 494.82 494.82 18.1K
09:29 494.88 494.99 494.72 494.72 10.6K
09:30 494.69 494.96 494.63 494.63 17.8K
09:31 494.63 494.98 494.63 494.95 11.6K
09:32 494.93 495.07 494.93 494.99 8.4K
09:33 494.91 494.91 494.73 494.73 11.9K
09:34 494.87 494.95 494.87 494.95 7.7K
09:35 495.01 495.17 494.99 495.17 9.6K
09:36 495.12 495.12 495.01 495.01 6.2K
09:37 495.02 495.29 495.02 495.22 16.2K
09:38 495.43 495.43 495.33 495.33 14.1K
09:39 495.38 495.38 495.24 495.24 20.6K
09:40 495.17 495.17 495.11 495.12 7.8K
09:41 495.26 495.31 495.26 495.29 14.3K
09:42 495.40 495.40 495.35 495.37 7.9K
09:43 495.10 495.10 494.91 494.99 14.0K
09:44 495.00 495.00 494.93 494.93 6.6K
09:45 494.91 495.03 494.91 495.03 42.0K
09:46 495.06 495.37 495.06 495.23 23.0K
09:47 495.21 495.21 495.01 495.01 27.9K
09:48 494.88 495.03 494.70 495.03 12.7K
09:49 495.07 495.07 494.74 494.80 37.9K
09:50 494.89 495.09 494.89 494.93 11.7K
09:51 494.95 494.98 494.82 494.82 17.0K
09:52 494.84 495.02 494.84 494.95 13.0K
09:53 494.95 495.58 494.91 495.53 7.5K
09:54 495.40 495.52 495.40 495.49 20.4K
09:55 495.45 495.45 495.24 495.24 48.1K
09:56 495.16 495.16 495.02 495.07 28.8K
09:57 494.88 494.96 494.83 494.89 10.0K
09:58 494.96 495.11 494.96 495.11 6.4K
09:59 495.00 495.00 494.94 495.00 10.7K
10:00 494.72 495.05 494.72 494.91 10.1K
10:01 494.86 494.86 494.79 494.81 164.2K
10:02 494.82 494.82 494.58 494.58 10.4K
10:03 494.61 494.71 494.60 494.66 38.7K
10:04 494.54 494.55 494.48 494.55 22.6K
10:05 494.61 494.61 494.45 494.50 39.0K
10:06 494.57 494.69 494.26 494.26 1,010.5K
10:07 494.60 494.70 494.55 494.70 23.5K
10:08 494.56 494.56 494.49 494.50 24.5K
10:09 494.51 494.57 494.51 494.57 10.0K
10:10 494.60 494.64 494.58 494.63 31.9K
10:11 494.56 494.70 494.55 494.55 12.7K
10:12 494.59 494.67 494.58 494.67 19.9K
10:13 494.84 494.84 494.66 494.66 790.5K
10:14 494.68 494.78 494.68 494.78 14.7K
10:15 494.85 494.85 494.75 494.83 36.3K
10:16 494.80 495.10 494.80 495.05 5.1K
10:17 495.11 495.11 495.05 495.07 11.8K
10:18 495.10 495.10 494.95 495.03 11.1K
10:19 495.09 495.09 494.75 494.75 33.3K
10:20 494.73 494.74 494.71 494.72 24.6K
10:21 494.74 494.98 494.74 494.94 12.6K
10:22 494.99 495.11 494.99 495.11 9.6K
10:23 495.18 495.18 495.15 495.17 29.4K
10:24 495.13 495.32 495.10 495.32 526.6K
10:25 495.13 495.34 495.13 495.32 14.5K
10:26 495.31 495.45 495.31 495.45 20.7K
10:27 495.42 495.55 495.42 495.55 11.9K
10:28 495.53 495.66 495.46 495.46 36.8K
10:29 495.52 495.54 495.48 495.48 11.5K
10:30 495.53 495.55 495.48 495.48 27.7K
10:31 495.49 495.62 495.49 495.52 61.0K
10:32 495.52 495.54 495.45 495.53 14.2K
10:33 495.46 495.86 495.43 495.86 54.1K
10:34 495.70 495.76 495.67 495.76 17.7K
10:35 495.81 496.15 495.81 496.15 31.9K
10:36 496.33 496.51 496.33 496.51 8.6K
10:37 496.45 496.63 496.44 496.63 35.4K
10:38 496.43 496.47 496.37 496.47 21.8K
10:39 496.57 496.85 496.57 496.84 41.8K
10:40 496.76 496.78 496.68 496.78 526.7K
10:41 496.75 496.78 496.59 496.59 11.1K
10:42 496.61 496.64 496.60 496.64 14.6K
10:43 496.73 496.73 496.47 496.47 63.7K
10:44 496.50 496.53 496.49 496.49 10.8K
10:45 496.64 496.73 496.64 496.73 19.8K
10:46 496.70 496.71 496.53 496.57 19.1K
10:47 496.52 496.55 496.39 496.39 120.5K
10:48 496.28 496.57 496.28 496.51 29.7K
10:49 496.51 496.51 496.43 496.50 40.1K
10:50 496.78 497.06 496.73 497.06 59.9K
10:51 496.74 497.00 496.74 496.89 46.9K
10:52 496.95 497.07 496.95 497.06 25.0K
10:53 497.21 497.21 497.20 497.21 39.7K
10:54 497.15 497.32 497.15 497.32 32.7K
10:55 497.16 497.23 497.16 497.17 18.2K
10:56 497.15 497.20 497.15 497.20 36.5K
10:57 497.17 497.17 496.80 496.80 45.4K
10:58 496.63 496.63 496.42 496.55 44.2K
10:59 496.57 496.57 496.21 496.21 26.3K
11:00 496.26 496.28 496.24 496.24 17.5K
11:01 496.21 496.24 496.20 496.24 15.7K
11:02 496.20 496.25 496.15 496.24 270.4K
11:03 496.21 496.36 496.21 496.34 25.3K
11:04 496.53 496.63 496.53 496.63 58.8K
11:05 496.32 496.80 496.32 496.80 62.6K
11:06 496.52 496.85 496.50 496.85 74.2K
11:07 496.80 496.98 496.79 496.84 15.8K
11:08 496.95 497.31 496.95 497.31 23.4K
11:09 497.27 497.27 497.13 497.13 13.5K
11:10 497.10 497.19 497.03 497.19 54.1K
11:11 497.30 497.30 497.11 497.19 21.0K
11:12 497.16 497.16 497.12 497.16 14.6K
11:13 497.09 497.56 497.09 497.56 34.7K
11:14 497.34 497.61 497.34 497.49 43.2K
11:15 497.24 497.24 497.02 497.08 17.2K
11:16 496.97 497.25 496.97 497.18 9.8K
11:17 497.14 497.25 497.14 497.16 80.8K
11:18 497.08 497.17 496.88 496.96 52.6K
11:19 497.26 497.45 497.26 497.27 59.6K
11:20 497.35 497.63 497.35 497.61 1,578.8K
11:21 497.75 497.86 497.75 497.86 65.2K
11:22 497.76 497.84 497.67 497.67 33.6K
11:23 497.73 497.73 497.59 497.71 57.7K
11:24 497.72 497.92 497.67 497.67 24.3K
11:25 497.73 497.86 497.71 497.86 62.5K
11:26 497.85 497.85 497.75 497.75 23.0K
11:27 497.80 497.80 497.54 497.54 53.2K
11:28 497.48 497.48 497.34 497.37 62.4K
11:29 497.18 497.26 497.18 497.25 21.8K
11:30 497.11 497.12 497.06 497.07 32.1K
11:31 496.88 496.89 496.85 496.85 38.0K
11:32 496.85 496.93 496.82 496.93 26.4K
11:33 496.94 496.94 496.76 496.76 62.5K
11:34 496.82 496.86 496.81 496.86 21.3K
11:35 496.87 496.87 496.81 496.82 63.3K
11:36 496.85 496.91 496.79 496.91 516.1K
11:37 496.93 496.93 496.76 496.76 43.4K
11:38 496.74 496.94 496.74 496.89 2,527.6K
11:39 496.83 496.98 496.83 496.98 22.7K
11:40 496.90 497.03 496.90 496.99 58.8K
11:41 496.91 497.13 496.90 497.13 46.1K
11:42 497.09 497.18 497.09 497.18 80.2K
11:43 497.14 497.24 497.14 497.18 28.3K
11:44 497.23 497.30 497.22 497.30 16.2K
11:45 497.27 497.48 497.27 497.48 15.9K
11:46 497.44 497.52 497.44 497.48 46.0K
11:47 497.44 497.69 497.44 497.69 31.4K
11:48 497.61 497.74 497.57 497.57 63.3K
11:49 497.73 498.15 497.73 498.15 66.6K
11:50 498.12 498.12 497.84 497.91 271.4K
11:51 497.92 497.95 497.90 497.95 643.9K
11:52 498.07 498.07 497.77 497.87 58.1K
11:53 497.78 497.97 497.78 497.97 68.8K
11:54 498.00 498.28 498.00 498.28 38.6K
11:55 498.39 498.39 498.10 498.23 24.7K
11:56 498.38 498.38 498.16 498.30 51.0K
11:57 498.36 498.52 498.27 498.52 25.2K
11:58 498.26 498.35 498.16 498.20 54.9K
11:59 498.24 498.40 498.06 498.06 60.2K
12:00 498.14 498.14 497.90 498.08 31.9K
12:01 498.07 498.18 497.98 498.18 18.1K
12:02 498.13 498.22 498.13 498.22 38.9K
12:03 498.13 498.28 498.13 498.28 18.3K
12:04 498.20 498.28 498.20 498.28 57.9K
12:05 498.17 498.48 498.17 498.44 79.4K
12:06 498.33 498.50 498.33 498.49 51.5K
12:07 498.47 498.55 498.46 498.54 51.7K
12:08 498.56 498.56 498.16 498.54 42.5K
12:09 498.54 498.60 498.53 498.57 76.9K
12:10 498.58 498.68 498.53 498.53 18.7K
12:11 498.58 498.66 498.58 498.61 15.3K
12:12 498.52 498.58 498.42 498.42 13.7K
12:13 498.35 498.35 498.12 498.24 49.4K
12:14 498.23 498.41 498.23 498.40 18.4K
12:15 498.14 498.20 498.09 498.20 15.6K
12:16 498.14 498.20 498.01 498.20 57.9K
12:17 498.12 498.30 498.12 498.30 19.1K
12:18 498.26 498.37 498.25 498.25 7.1K
12:19 498.34 498.68 498.34 498.48 26.6K
12:20 498.71 498.71 498.61 498.64 26.6K
12:21 498.59 498.67 498.59 498.59 13.3K
12:22 498.70 498.70 498.59 498.59 20.7K
12:23 498.54 498.75 498.54 498.73 24.9K
12:24 498.75 498.75 498.68 498.74 36.8K
12:25 498.85 498.85 498.68 498.71 14.8K
12:26 498.66 498.81 498.66 498.72 19.1K
12:27 498.84 498.84 498.68 498.68 25.2K
12:28 498.65 498.70 498.59 498.61 14.3K
12:29 498.81 498.81 498.76 498.79 34.1K
12:30 498.90 498.90 498.70 498.70 451.8K
12:31 498.73 498.77 498.71 498.71 53.1K
12:32 498.76 498.79 498.73 498.74 31.4K
12:33 498.79 498.81 498.77 498.79 30.2K
12:34 498.88 498.98 498.73 498.75 38.3K
12:35 498.79 498.93 498.79 498.86 30.1K
12:36 498.80 499.10 498.80 499.10 19.3K
12:37 499.15 499.23 498.95 499.23 113.3K
12:38 499.36 499.37 499.29 499.29 10.2K
12:39 499.35 499.36 499.33 499.35 29.2K
12:40 499.44 499.44 499.32 499.44 18.1K
12:41 499.50 499.50 499.32 499.41 30.6K
12:42 499.41 499.43 499.33 499.35 14.0K
12:43 499.37 499.39 499.34 499.38 29.0K
12:44 499.40 499.40 499.12 499.12 20.6K
12:45 499.10 499.10 499.04 499.06 37.9K
12:46 499.06 499.19 499.06 499.16 112.5K
12:47 498.76 498.76 498.51 498.54 79.7K
12:48 498.56 498.56 498.38 498.38 11.1K
12:49 498.39 498.62 498.37 498.62 18.3K
12:50 498.76 499.04 498.76 499.04 32.9K
12:51 498.76 499.06 498.76 499.04 30.1K
12:52 498.91 498.91 498.79 498.80 18.8K
12:53 499.00 499.08 498.96 499.08 37.5K
12:54 499.07 499.15 499.07 499.15 24.1K
12:55 499.21 499.21 499.10 499.16 16.8K
12:56 499.21 499.44 499.21 499.30 39.2K
12:57 499.31 499.53 499.31 499.53 57.0K
12:58 499.56 499.56 499.46 499.55 17.6K
12:59 499.46 499.54 499.28 499.42 32.8K
13:00 499.41 499.54 499.22 499.54 36.7K
13:01 499.65 499.67 499.62 499.64 18.9K
13:02 499.69 499.78 499.55 499.78 33.9K
13:03 499.80 499.84 499.80 499.80 14.7K
13:04 499.78 499.98 499.78 499.87 24.0K
13:05 499.81 500.13 499.81 500.13 169.6K
13:06 500.13 500.13 500.01 500.07 17.5K
13:07 500.00 500.00 499.90 499.91 12.1K
13:08 499.83 499.90 499.83 499.90 12.7K
13:09 499.92 499.99 499.92 499.99 9.6K
13:10 500.15 500.16 500.13 500.16 19.0K
13:11 500.18 500.43 500.08 500.43 11.2K
13:12 500.41 500.46 500.38 500.46 13.6K
13:13 500.33 500.33 499.73 499.73 15.1K
13:14 499.88 500.10 499.88 500.04 34.7K
13:15 499.98 499.98 499.70 499.70 39.8K
13:16 499.64 499.70 499.43 499.43 26.9K
13:17 499.54 499.94 499.54 499.94 33.2K
13:18 499.92 499.97 499.85 499.85 44.1K
13:19 499.82 499.99 499.80 499.99 859.1K
13:20 499.95 499.95 499.74 499.74 21.6K
13:21 499.74 499.91 499.74 499.87 14.8K
13:22 499.89 499.94 499.85 499.85 10.0K
13:23 499.86 499.99 499.84 499.99 20.4K
13:24 500.01 500.01 499.84 499.84 32.2K
13:25 499.84 499.88 499.84 499.85 26.9K
13:26 499.93 499.93 499.75 499.76 37.2K
13:27 499.57 499.67 499.57 499.67 70.8K
13:28 499.64 499.64 499.49 499.54 16.1K
13:29 499.40 499.47 499.31 499.31 20.7K
13:30 499.28 499.47 499.22 499.47 420.7K
13:31 499.59 499.86 499.59 499.84 21.8K
13:32 499.71 499.98 499.71 499.79 41.0K
13:33 499.73 499.92 499.67 499.67 38.9K
13:34 499.48 499.48 499.18 499.18 60.8K
13:35 499.55 499.60 499.40 499.40 31.8K
13:36 499.42 499.60 499.42 499.55 30.4K
13:37 499.43 499.59 499.43 499.56 23.0K
13:38 499.58 499.66 499.47 499.47 27.4K
13:39 499.50 499.64 499.50 499.61 17.1K
13:40 499.43 499.59 499.43 499.47 3,270.6K
13:41 499.39 499.45 499.39 499.45 33.9K
13:42 499.56 499.68 499.56 499.63 73.0K
13:43 499.63 499.66 499.63 499.63 22.2K
13:44 499.69 499.69 499.52 499.52 28.8K
13:45 499.56 499.73 499.56 499.73 17.6K
13:46 499.68 499.91 499.68 499.71 67.5K
13:47 499.64 499.66 499.53 499.64 71.5K
13:48 499.40 499.67 499.40 499.67 31.3K
13:49 499.66 499.76 499.66 499.76 29.2K
13:50 499.79 499.79 499.54 499.62 44.5K
13:51 499.37 499.50 499.37 499.50 30.3K
13:52 499.59 499.59 499.26 499.36 44.9K
13:53 499.13 499.22 498.97 499.22 24.4K
13:54 499.09 499.23 499.02 499.07 22.3K
13:55 499.10 499.10 498.96 498.96 20.6K
13:56 498.99 498.99 498.90 498.90 41.0K
13:57 498.79 498.89 498.79 498.86 18.1K
13:58 498.71 498.93 498.71 498.93 16.3K
13:59 498.81 498.83 498.74 498.77 32.0K
14:00 498.58 498.78 498.58 498.78 525.5K
14:01 498.58 499.02 498.58 499.02 54.7K
14:02 499.21 499.41 499.21 499.36 28.9K
14:03 499.18 499.38 499.18 499.37 41.2K
14:04 499.33 499.52 499.30 499.52 30.5K
14:05 499.36 499.37 499.12 499.12 30.8K
14:06 499.07 499.14 499.07 499.07 24.3K
14:07 499.07 499.13 498.85 498.85 26.9K
14:08 498.68 499.19 498.68 498.89 52.2K
14:09 498.79 498.79 498.64 498.79 32.4K
14:10 498.81 498.96 498.69 498.69 28.7K
14:11 498.77 498.95 498.70 498.70 62.1K
14:12 498.79 498.91 498.73 498.91 20.4K
14:13 498.73 498.98 498.66 498.83 32.5K
14:14 498.78 499.01 498.78 498.83 543.9K
14:15 498.64 498.77 498.64 498.73 55.0K
14:16 498.53 498.53 498.40 498.40 41.8K
14:17 498.43 498.83 498.43 498.83 65.1K
14:18 498.53 498.56 498.50 498.50 35.8K
14:19 498.40 498.71 498.40 498.71 32.6K
14:20 498.62 498.81 498.62 498.81 76.7K
14:21 498.75 498.75 498.70 498.70 71.0K
14:22 498.69 498.71 498.67 498.71 28.7K
14:23 498.53 498.63 498.42 498.58 41.6K
14:24 498.69 498.90 498.69 498.69 35.2K
14:25 498.72 498.93 498.61 498.61 51.6K
14:26 498.74 499.01 498.65 499.01 53.3K
14:27 498.80 498.94 498.65 498.65 55.2K
14:28 498.83 498.87 498.79 498.79 31.3K
14:29 498.85 498.85 498.49 498.49 88.7K
14:30 498.63 498.63 498.53 498.54 82.2K
14:31 498.69 498.86 498.69 498.86 57.8K
14:32 498.89 499.03 498.89 498.98 39.8K
14:33 499.06 499.06 498.93 498.93 50.1K
14:34 498.98 499.00 498.95 499.00 68.9K
14:35 499.17 499.19 499.12 499.17 47.2K
14:36 499.03 499.25 499.03 499.13 56.9K
14:37 499.04 499.04 498.76 498.76 58.1K
14:38 498.78 499.20 498.78 499.20 72.2K
14:39 499.25 499.45 499.16 499.29 54.9K
14:40 499.35 499.35 499.16 499.26 215.7K
14:41 499.20 499.56 499.11 499.11 186.8K
14:42 499.01 499.46 499.01 499.46 187.3K
14:43 499.25 499.37 499.25 499.37 187.2K
14:44 499.28 499.48 499.26 499.48 180.2K
14:45 499.21 499.27 498.99 498.99 187.4K
14:46 499.16 499.25 498.88 498.88 150.1K
14:47 499.03 499.03 498.98 499.00 411.3K
14:48 498.87 499.08 498.75 499.08 182.2K
14:49 498.77 498.94 498.65 498.65 166.7K
14:50 498.81 498.97 498.81 498.91 153.3K
14:51 499.01 499.01 498.97 498.99 120.0K
14:52 498.96 499.29 498.73 498.73 187.0K
14:53 498.59 498.66 498.27 498.27 227.7K
14:54 498.35 498.50 498.16 498.16 199.7K
14:55 498.20 498.21 498.01 498.11 170.0K
14:56 498.21 498.21 497.89 497.89 230.3K
14:57 498.03 498.13 497.95 498.13 150.9K
14:58 498.04 498.06 497.89 498.06 181.0K
14:59 497.82 497.82 497.21 497.21 1,911.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし