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
08:30 520.67 520.67 520.01 520.22 35.1K
08:31 520.73 520.73 520.28 520.33 10.4K
08:32 520.35 520.35 520.15 520.18 27.9K
08:33 520.53 520.90 520.53 520.58 6.5K
08:34 520.47 520.50 520.47 520.50 38.6K
08:35 520.51 520.54 520.20 520.20 17.0K
08:36 520.44 520.57 520.44 520.54 5.3K
08:37 520.75 521.01 520.75 521.01 11.2K
08:38 520.84 520.84 520.21 520.21 41.1K
08:39 520.22 520.29 520.22 520.29 258.2K
08:40 520.43 520.67 520.06 520.06 41.9K
08:41 520.17 520.26 519.79 519.79 7.8K
08:42 519.62 519.63 519.52 519.63 20.8K
08:43 519.67 520.21 519.67 520.21 12.4K
08:44 520.23 520.39 520.12 520.12 10.2K
08:45 520.10 520.26 519.88 520.26 18.0K
08:46 520.28 520.52 520.22 520.37 6.1K
08:47 520.31 520.71 520.31 520.71 106.2K
08:48 520.71 520.71 520.43 520.43 14.1K
08:49 520.54 520.54 520.46 520.46 16.1K
08:50 520.45 520.45 520.31 520.31 16.2K
08:51 520.25 520.53 520.25 520.51 19.7K
08:52 520.61 520.87 520.60 520.87 15.1K
08:53 521.08 521.08 520.84 520.91 16.9K
08:54 520.91 520.91 520.70 520.70 10.5K
08:55 520.46 520.46 520.30 520.30 24.2K
08:56 520.31 520.31 520.19 520.19 22.3K
08:57 520.22 520.23 520.13 520.15 9.8K
08:58 520.20 520.20 520.04 520.04 9.4K
08:59 520.38 520.45 520.36 520.45 15.3K
09:00 520.48 520.54 520.39 520.54 10.8K
09:01 520.56 520.83 520.56 520.83 22.3K
09:02 520.77 520.83 520.75 520.77 31.6K
09:03 520.75 521.02 520.75 520.98 8.2K
09:04 520.93 521.05 520.93 520.94 14.2K
09:05 520.96 521.06 520.90 521.06 20.9K
09:06 521.16 521.16 520.73 520.73 28.2K
09:07 520.66 520.71 520.53 520.66 31.8K
09:08 520.64 520.64 520.56 520.61 10.9K
09:09 520.65 520.66 520.44 520.44 26.3K
09:10 520.46 520.67 520.46 520.67 27.6K
09:11 520.66 520.83 520.59 520.83 15.8K
09:12 520.82 520.82 520.48 520.48 37.4K
09:13 520.45 520.45 520.33 520.37 27.5K
09:14 520.40 520.41 520.27 520.27 16.3K
09:15 520.06 520.32 520.06 520.24 14.9K
09:16 520.33 520.61 520.33 520.61 161.6K
09:17 520.75 521.04 520.75 521.04 48.9K
09:18 521.11 521.60 521.01 521.60 91.0K
09:19 521.61 521.81 521.61 521.81 56.6K
09:20 522.01 522.01 521.63 521.63 22.4K
09:21 521.63 521.63 520.92 520.92 58.4K
09:22 521.10 521.52 521.10 521.48 329.8K
09:23 521.26 521.53 521.20 521.53 12.5K
09:24 521.51 521.65 521.29 521.29 23.6K
09:25 521.19 521.32 521.19 521.25 32.4K
09:26 521.28 521.30 521.19 521.19 45.1K
09:27 520.97 521.13 520.97 521.10 33.7K
09:28 521.20 521.53 521.18 521.53 26.6K
09:29 521.54 521.59 521.53 521.59 13.3K
09:30 521.56 521.56 521.43 521.43 26.6K
09:31 521.38 521.38 521.23 521.26 20.3K
09:32 521.31 521.90 521.31 521.64 53.2K
09:33 521.57 521.71 521.57 521.71 333.3K
09:34 521.58 521.77 521.48 521.48 40.5K
09:35 521.59 521.69 521.37 521.69 28.5K
09:36 521.75 521.75 521.18 521.18 47.8K
09:37 521.17 521.17 521.15 521.16 24.7K
09:38 521.18 521.61 521.18 521.50 44.3K
09:39 521.62 521.90 521.58 521.90 126.4K
09:40 521.90 521.92 521.79 521.92 232.7K
09:41 521.79 521.86 521.67 521.80 26.7K
09:42 521.76 521.92 521.55 521.55 29.9K
09:43 521.83 521.83 521.80 521.81 34.7K
09:44 521.72 521.93 521.67 521.93 45.6K
09:45 521.74 522.49 521.74 522.38 58.2K
09:46 522.43 522.49 522.43 522.46 16.3K
09:47 522.43 522.43 522.04 522.04 38.9K
09:48 521.74 521.76 521.66 521.76 64.6K
09:49 521.82 522.63 521.82 522.35 46.4K
09:50 522.28 522.48 522.24 522.48 24.1K
09:51 522.40 522.70 522.40 522.70 11.0K
09:52 522.71 522.71 522.36 522.50 29.9K
09:53 522.49 522.49 522.24 522.24 22.6K
09:54 522.15 522.21 522.08 522.21 61.4K
09:55 522.05 522.98 522.05 522.70 38.1K
09:56 522.64 522.64 522.45 522.45 27.8K
09:57 522.32 522.37 522.26 522.37 22.7K
09:58 522.44 522.58 522.44 522.58 39.6K
09:59 522.43 523.30 522.35 523.30 63.1K
10:00 523.31 523.31 523.06 523.06 43.7K
10:01 522.86 522.92 522.59 522.59 23.4K
10:02 522.61 522.61 522.46 522.52 23.8K
10:03 522.82 522.82 522.66 522.66 24.8K
10:04 522.51 522.72 522.51 522.66 34.7K
10:05 522.81 522.81 522.56 522.73 33.6K
10:06 522.68 522.94 522.68 522.80 534.8K
10:07 522.84 522.84 522.57 522.83 39.4K
10:08 522.79 522.79 522.64 522.77 52.7K
10:09 522.89 522.89 522.59 522.64 43.9K
10:10 522.65 522.69 522.64 522.66 24.1K
10:11 523.12 523.12 522.73 522.77 81.7K
10:12 522.35 522.43 522.22 522.33 51.2K
10:13 522.82 522.82 522.72 522.76 85.9K
10:14 522.66 523.08 522.66 523.07 57.1K
10:15 523.32 523.51 523.24 523.51 109.0K
10:16 523.51 523.51 523.19 523.19 21.3K
10:17 523.21 523.39 523.06 523.33 19.7K
10:18 523.34 523.55 523.28 523.55 50.0K
10:19 523.56 523.56 523.54 523.54 26.2K
10:20 523.64 523.76 523.61 523.76 94.7K
10:21 523.76 523.76 523.50 523.50 392.1K
10:22 523.52 524.35 523.52 524.28 24.6K
10:23 523.98 523.99 523.82 523.90 44.8K
10:24 524.48 524.63 524.48 524.61 41.2K
10:25 524.74 525.12 524.74 525.12 55.5K
10:26 524.96 525.46 524.86 525.46 38.6K
10:27 525.32 525.57 525.32 525.47 72.8K
10:28 525.56 525.56 525.05 525.05 58.3K
10:29 524.90 524.93 524.86 524.86 55.9K
10:30 524.58 524.62 524.49 524.49 38.1K
10:31 524.53 524.74 524.37 524.74 46.2K
10:32 524.75 524.80 524.72 524.80 35.2K
10:33 524.78 525.04 524.78 524.95 37.2K
10:34 525.52 525.85 525.52 525.85 74.3K
10:35 525.91 525.91 525.27 525.27 53.2K
10:36 525.15 525.25 524.94 525.25 33.5K
10:37 525.06 525.06 524.80 524.80 83.2K
10:38 524.78 524.93 524.63 524.68 75.9K
10:39 524.79 524.95 524.71 524.94 34.0K
10:40 524.94 525.37 524.94 525.37 32.7K
10:41 525.60 525.68 525.59 525.65 27.8K
10:42 525.77 525.77 525.43 525.43 30.4K
10:43 525.27 525.52 525.22 525.44 15.9K
10:44 525.52 525.56 525.45 525.45 16.4K
10:45 525.39 525.39 525.24 525.38 41.8K
10:46 525.46 525.46 524.86 524.86 70.8K
10:47 525.06 525.26 525.05 525.16 19.1K
10:48 525.25 525.29 525.25 525.26 40.2K
10:49 525.21 525.26 525.17 525.26 40.3K
10:50 525.44 525.59 525.31 525.31 52.4K
10:51 525.44 525.52 525.38 525.52 22.9K
10:52 525.72 525.89 525.72 525.89 53.4K
10:53 525.88 526.19 525.83 526.19 161.4K
10:54 526.43 526.82 526.43 526.66 99.3K
10:55 526.69 526.69 526.59 526.61 113.0K
10:56 526.69 526.72 526.58 526.58 24.8K
10:57 526.43 526.52 526.35 526.43 38.7K
10:58 526.35 526.35 526.15 526.21 35.8K
10:59 526.17 526.23 526.16 526.23 26.9K
11:00 526.42 526.42 526.21 526.21 30.1K
11:01 526.18 526.24 526.12 526.24 24.1K
11:02 526.32 526.33 526.23 526.23 39.6K
11:03 526.28 526.36 526.22 526.22 69.4K
11:04 526.18 526.72 526.15 526.72 74.5K
11:05 526.66 527.01 526.66 527.01 63.0K
11:06 527.00 527.00 526.80 526.95 80.8K
11:07 526.86 526.91 526.84 526.91 59.8K
11:08 526.84 527.08 526.84 527.08 415.7K
11:09 527.04 527.04 526.67 526.70 114.1K
11:10 526.69 527.01 526.69 526.90 254.0K
11:11 527.02 527.10 527.02 527.10 56.4K
11:12 526.96 526.96 526.75 526.77 86.0K
11:13 526.86 527.10 526.86 527.00 97.5K
11:14 526.98 527.01 526.95 527.01 81.9K
11:15 527.00 527.05 526.95 527.05 31.4K
11:16 526.83 526.94 526.83 526.94 36.9K
11:17 527.01 527.20 527.01 527.09 25.8K
11:18 527.01 527.17 526.99 527.17 36.9K
11:19 527.07 527.52 526.97 527.52 80.3K
11:20 527.53 527.78 527.53 527.77 26.3K
11:21 527.67 527.80 527.67 527.80 38.6K
11:22 527.72 528.10 527.72 528.03 31.6K
11:23 528.01 528.01 527.66 527.66 35.6K
11:24 527.70 527.70 527.57 527.57 25.0K
11:25 527.56 527.56 527.45 527.45 36.0K
11:26 527.48 527.68 527.38 527.68 81.4K
11:27 527.53 527.66 527.53 527.66 42.1K
11:28 527.71 527.80 527.71 527.72 48.9K
11:29 527.72 527.81 527.71 527.81 22.4K
11:30 527.89 527.94 527.75 527.75 469.4K
11:31 527.72 527.74 527.71 527.74 64.8K
11:32 527.83 527.83 527.70 527.70 44.8K
11:33 527.65 527.67 527.58 527.58 43.1K
11:34 527.45 527.55 527.30 527.30 30.6K
11:35 527.34 527.41 527.33 527.39 327.0K
11:36 527.37 527.37 527.13 527.13 41.7K
11:37 527.18 527.20 527.18 527.20 21.4K
11:38 527.19 527.19 527.02 527.02 27.2K
11:39 527.05 527.25 527.05 527.25 33.2K
11:40 527.37 527.43 527.27 527.27 20.5K
11:41 527.32 527.35 527.28 527.32 16.6K
11:42 527.29 527.29 526.89 526.89 20.1K
11:43 527.10 527.12 526.93 526.93 33.0K
11:44 527.04 527.43 527.04 527.43 49.9K
11:45 527.22 527.38 527.21 527.38 18.3K
11:46 527.29 527.29 527.22 527.25 18.0K
11:47 527.23 527.50 527.23 527.50 14.2K
11:48 527.50 527.50 527.45 527.47 14.1K
11:49 527.40 527.42 527.40 527.40 12.9K
11:50 527.41 527.43 527.38 527.38 16.3K
11:51 527.31 527.41 527.31 527.41 12.6K
11:52 527.39 527.39 527.21 527.25 29.9K
11:53 527.30 527.30 527.15 527.15 20.6K
11:54 527.20 527.22 527.16 527.22 14.2K
11:55 527.25 527.29 527.24 527.27 42.2K
11:56 527.20 527.22 527.02 527.05 20.8K
11:57 527.07 527.17 527.07 527.15 39.6K
11:58 527.15 527.28 527.13 527.25 18.4K
11:59 527.24 527.40 527.24 527.36 45.4K
12:00 527.31 527.43 527.31 527.36 32.3K
12:01 527.20 527.33 527.20 527.30 24.7K
12:02 527.30 527.37 527.30 527.37 155.6K
12:03 527.57 527.70 527.50 527.70 70.5K
12:04 527.72 527.72 527.66 527.66 16.5K
12:05 527.71 527.83 527.71 527.71 28.0K
12:06 527.76 527.76 527.70 527.70 15.0K
12:07 527.69 527.69 527.58 527.58 16.7K
12:08 527.58 527.60 527.55 527.56 17.9K
12:09 527.62 527.81 527.61 527.81 39.0K
12:10 527.68 527.74 527.68 527.74 19.7K
12:11 527.72 527.82 527.68 527.68 316.2K
12:12 527.80 527.83 527.73 527.73 125.3K
12:13 527.77 527.79 527.75 527.79 26.9K
12:14 527.81 528.00 527.81 528.00 51.3K
12:15 528.12 528.12 527.75 527.75 22.0K
12:16 527.75 527.82 527.75 527.78 21.3K
12:17 527.65 527.65 527.34 527.34 25.8K
12:18 527.45 527.52 527.39 527.39 55.0K
12:19 527.61 527.61 527.48 527.48 1,240.6K
12:20 527.59 527.77 527.59 527.77 18.7K
12:21 527.78 527.78 527.70 527.71 18.6K
12:22 527.68 527.70 527.59 527.59 40.6K
12:23 527.58 527.67 527.58 527.61 30.0K
12:24 527.57 527.66 527.52 527.52 31.8K
12:25 527.47 527.47 527.41 527.41 33.7K
12:26 527.35 527.35 527.13 527.27 25.3K
12:27 527.33 527.33 527.29 527.30 16.5K
12:28 527.39 527.39 526.98 526.98 41.5K
12:29 526.88 527.05 526.88 527.01 81.5K
12:30 527.16 527.17 527.09 527.09 72.7K
12:31 527.17 527.34 527.16 527.16 351.9K
12:32 527.09 527.15 526.88 527.15 95.7K
12:33 527.24 527.48 527.24 527.31 34.2K
12:34 527.22 527.41 527.22 527.26 64.3K
12:35 527.17 527.33 527.15 527.15 29.3K
12:36 527.28 527.31 527.20 527.20 56.8K
12:37 527.16 527.22 527.14 527.22 20.8K
12:38 527.26 527.37 527.26 527.37 26.4K
12:39 527.38 527.40 527.31 527.37 38.0K
12:40 527.29 527.29 527.19 527.19 37.1K
12:41 527.19 527.26 527.13 527.26 43.7K
12:42 527.37 527.52 527.37 527.47 21.2K
12:43 527.27 527.27 527.08 527.08 45.0K
12:44 527.48 527.55 527.33 527.43 122.5K
12:45 527.28 527.40 527.28 527.29 24.5K
12:46 527.33 527.33 527.27 527.27 25.2K
12:47 527.31 527.53 527.31 527.53 28.2K
12:48 527.53 527.57 527.47 527.47 33.2K
12:49 527.46 527.46 527.33 527.33 44.6K
12:50 527.32 527.37 527.29 527.37 38.7K
12:51 527.30 527.34 527.27 527.34 63.0K
12:52 527.33 527.42 527.28 527.39 32.3K
12:53 527.27 527.39 527.27 527.29 30.4K
12:54 527.24 527.24 526.76 526.76 43.5K
12:55 526.71 526.78 526.57 526.57 33.3K
12:56 526.67 526.90 526.67 526.87 23.1K
12:57 526.89 526.95 526.86 526.95 29.3K
12:58 526.90 527.05 526.90 527.05 43.2K
12:59 527.03 527.07 526.97 527.07 66.2K
13:00 527.06 527.06 527.01 527.01 61.1K
13:01 527.03 527.03 526.91 526.91 23.1K
13:02 526.93 526.96 526.77 526.77 20.8K
13:03 526.81 526.86 526.81 526.83 45.2K
13:04 526.82 526.82 526.70 526.70 24.0K
13:05 526.74 526.85 526.68 526.82 39.7K
13:06 526.68 526.79 526.61 526.79 24.2K
13:07 526.80 526.98 526.80 526.98 36.6K
13:08 526.94 526.94 526.87 526.93 55.3K
13:09 527.10 527.13 527.04 527.13 36.9K
13:10 527.22 527.26 527.20 527.26 108.8K
13:11 527.24 527.24 527.02 527.06 55.3K
13:12 527.03 527.15 527.00 527.15 25.2K
13:13 527.17 527.26 527.05 527.15 24.8K
13:14 527.00 527.17 526.97 527.17 39.3K
13:15 527.12 527.18 527.11 527.18 22.1K
13:16 527.11 527.21 527.03 527.21 36.1K
13:17 527.23 527.29 527.23 527.26 77.1K
13:18 527.30 527.38 527.30 527.32 27.6K
13:19 527.44 527.46 527.20 527.20 77.2K
13:20 527.13 527.29 527.11 527.11 51.6K
13:21 527.05 527.20 527.05 527.18 30.3K
13:22 527.08 527.17 527.06 527.06 60.2K
13:23 526.99 527.08 526.99 527.01 26.6K
13:24 527.02 527.02 526.90 527.01 28.1K
13:25 526.96 527.05 526.96 527.05 25.5K
13:26 526.96 526.96 526.89 526.91 18.1K
13:27 526.90 527.06 526.90 527.03 35.0K
13:28 527.13 527.22 527.02 527.02 33.5K
13:29 527.11 527.18 527.05 527.18 43.1K
13:30 527.27 527.33 527.25 527.25 20.7K
13:31 527.25 527.32 527.01 527.01 17.4K
13:32 527.14 527.14 526.92 526.96 37.6K
13:33 527.07 527.13 527.07 527.13 16.9K
13:34 527.09 527.09 527.01 527.01 24.8K
13:35 527.12 527.29 527.12 527.26 47.9K
13:36 527.28 527.32 527.26 527.31 19.0K
13:37 527.25 527.28 527.25 527.28 18.5K
13:38 527.27 527.29 527.08 527.08 52.4K
13:39 527.23 527.27 527.22 527.27 26.2K
13:40 527.39 527.49 527.38 527.39 23.0K
13:41 527.46 527.55 527.46 527.55 23.7K
13:42 527.71 527.81 527.71 527.78 22.6K
13:43 527.74 528.09 527.74 528.03 34.3K
13:44 528.07 528.12 528.00 528.04 25.7K
13:45 527.95 527.95 527.67 527.70 36.4K
13:46 527.58 527.67 527.57 527.59 42.0K
13:47 527.59 527.80 527.59 527.80 35.8K
13:48 527.90 528.05 527.84 528.05 37.9K
13:49 528.13 528.31 528.13 528.16 34.9K
13:50 528.22 528.33 528.05 528.05 25.7K
13:51 527.97 528.11 527.91 528.11 324.7K
13:52 528.06 528.29 528.01 528.29 12.0K
13:53 528.19 528.22 528.04 528.04 23.0K
13:54 528.08 528.16 527.95 527.95 24.9K
13:55 528.02 528.02 527.86 527.86 22.2K
13:56 527.88 527.97 527.65 527.65 18.7K
13:57 527.57 527.69 527.57 527.63 17.5K
13:58 527.66 527.66 527.47 527.47 54.1K
13:59 527.44 527.70 527.42 527.42 32.2K
14:00 527.37 527.70 527.37 527.70 26.3K
14:01 527.73 528.34 527.70 528.34 51.0K
14:02 528.32 528.32 527.85 527.85 45.2K
14:03 528.02 528.23 528.02 528.23 51.0K
14:04 528.31 528.31 528.21 528.27 25.2K
14:05 528.31 528.32 528.24 528.32 22.7K
14:06 528.36 528.38 528.24 528.38 34.4K
14:07 528.26 528.36 528.22 528.22 43.9K
14:08 528.19 528.76 528.19 528.76 62.7K
14:09 528.75 528.84 528.75 528.81 44.8K
14:10 528.84 528.84 528.41 528.45 29.7K
14:11 528.53 528.78 528.47 528.78 67.7K
14:12 528.53 528.53 528.38 528.38 29.3K
14:13 528.36 528.36 528.09 528.09 27.2K
14:14 528.22 528.34 528.18 528.34 23.4K
14:15 528.01 528.01 527.71 527.76 36.9K
14:16 527.92 528.06 527.89 528.06 48.2K
14:17 527.04 527.12 526.99 527.08 54.2K
14:18 526.95 527.22 526.83 526.83 73.8K
14:19 527.23 527.37 527.23 527.32 77.2K
14:20 527.33 527.44 527.29 527.44 48.1K
14:21 527.51 527.61 527.46 527.61 29.9K
14:22 527.42 527.64 527.42 527.62 48.9K
14:23 528.16 528.31 527.94 527.94 93.5K
14:24 527.87 527.91 527.72 527.89 48.6K
14:25 527.75 527.75 527.68 527.68 31.2K
14:26 527.64 527.93 527.64 527.86 47.1K
14:27 527.72 527.72 527.41 527.41 42.7K
14:28 527.60 527.60 527.42 527.42 47.3K
14:29 527.43 527.56 527.23 527.23 69.1K
14:30 527.47 527.47 527.23 527.42 55.5K
14:31 527.38 527.41 527.32 527.41 47.9K
14:32 527.42 527.42 527.32 527.37 48.0K
14:33 527.30 527.42 527.27 527.27 36.4K
14:34 527.27 527.27 527.15 527.15 30.8K
14:35 526.99 527.18 526.83 526.83 43.6K
14:36 526.76 526.76 526.09 526.09 87.6K
14:37 526.57 526.80 526.57 526.70 78.0K
14:38 526.79 526.87 526.78 526.87 55.1K
14:39 526.84 526.84 526.62 526.76 53.6K
14:40 526.71 527.06 526.71 526.91 130.3K
14:41 526.76 526.76 526.21 526.21 103.0K
14:42 526.01 526.35 525.91 526.35 110.9K
14:43 526.38 526.38 526.33 526.36 70.6K
14:44 526.28 526.43 526.28 526.40 127.9K
14:45 526.47 526.62 526.24 526.24 123.8K
14:46 526.27 526.27 526.19 526.20 148.3K
14:47 526.40 526.57 526.21 526.57 177.2K
14:48 526.33 526.38 526.13 526.38 105.4K
14:49 526.16 526.26 526.16 526.21 103.3K
14:50 526.41 526.59 526.26 526.26 243.7K
14:51 526.24 526.48 526.24 526.35 109.3K
14:52 526.48 526.48 526.07 526.14 115.8K
14:53 526.01 526.19 525.96 526.19 106.0K
14:54 526.12 526.12 525.89 525.89 171.4K
14:55 526.10 526.28 525.94 526.28 140.4K
14:56 526.24 526.24 525.90 526.13 190.9K
14:57 526.24 526.48 526.24 526.43 146.1K
14:58 526.22 526.67 526.22 526.23 148.4K
14:59 526.80 526.80 526.16 526.16 972.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし