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
08:30 537.85 538.04 537.54 537.54 22.5K
08:31 537.50 537.50 536.96 536.96 7.2K
08:32 536.96 536.96 536.42 536.42 4.1K
08:33 536.47 536.55 535.87 535.87 12.2K
08:34 535.39 535.39 534.87 534.94 7.2K
08:35 535.02 535.02 534.76 534.82 7.0K
08:36 534.53 534.53 534.22 534.24 14.9K
08:37 534.16 534.16 533.75 533.76 4.2K
08:38 534.24 534.37 534.24 534.37 4.4K
08:39 534.37 534.37 534.28 534.28 11.4K
08:40 534.40 534.68 534.25 534.68 8.5K
08:41 534.49 534.49 533.73 533.73 33.9K
08:42 533.77 533.77 533.63 533.63 2.0K
08:43 533.64 533.64 533.24 533.24 10.4K
08:44 533.08 533.08 532.10 532.10 16.7K
08:45 532.18 532.18 532.00 532.00 10.6K
08:46 531.95 532.17 531.80 532.17 37.1K
08:47 532.11 532.25 532.03 532.12 4.1K
08:48 532.23 532.31 532.13 532.31 20.2K
08:49 532.48 532.48 532.39 532.43 6.1K
08:50 532.51 532.98 532.51 532.98 17.6K
08:51 532.13 533.80 532.13 533.32 45.9K
08:52 533.93 534.02 533.07 533.07 56.8K
08:53 533.06 533.12 532.81 532.89 35.8K
08:54 533.27 534.20 533.27 534.02 26.2K
08:55 534.02 534.37 534.02 534.30 31.0K
08:56 534.64 535.04 534.64 535.04 27.6K
08:57 534.47 534.47 534.07 534.11 16.4K
08:58 534.05 534.05 533.77 533.77 9.0K
08:59 533.85 533.85 533.63 533.76 7.0K
09:00 533.19 533.35 533.16 533.16 23.8K
09:01 532.99 533.20 532.99 533.18 107.3K
09:02 533.26 533.93 533.22 533.83 41.9K
09:03 533.86 534.29 533.86 534.29 54.0K
09:04 534.53 534.87 534.47 534.47 43.4K
09:05 534.48 534.48 533.71 533.71 8.8K
09:06 533.64 533.64 533.42 533.48 54.9K
09:07 533.54 533.54 533.22 533.38 17.8K
09:08 533.17 533.17 532.94 532.94 36.2K
09:09 532.99 532.99 532.71 532.99 18.5K
09:10 533.06 533.33 533.06 533.15 63.4K
09:11 533.05 533.54 533.05 533.54 40.1K
09:12 533.46 533.46 532.78 532.78 58.6K
09:13 533.20 533.20 532.66 533.18 40.0K
09:14 532.65 533.04 532.65 532.92 65.4K
09:15 533.29 533.29 533.18 533.18 22.2K
09:16 533.03 533.18 532.96 533.18 30.4K
09:17 532.82 533.17 532.82 533.12 23.1K
09:18 533.18 533.18 532.17 532.48 21.0K
09:19 532.68 532.97 532.68 532.93 19.8K
09:20 532.90 532.90 532.69 532.76 23.2K
09:21 532.72 532.84 532.32 532.32 23.3K
09:22 532.27 532.47 532.27 532.43 18.9K
09:23 532.33 532.70 532.33 532.70 21.2K
09:24 532.25 532.25 531.87 531.91 73.0K
09:25 531.91 532.16 531.91 532.16 66.3K
09:26 532.25 532.80 532.25 532.50 112.2K
09:27 532.59 532.66 532.33 532.39 32.0K
09:28 532.42 532.42 531.90 531.90 301.1K
09:29 531.89 532.08 531.89 532.05 35.3K
09:30 531.87 531.87 531.21 531.32 70.8K
09:31 531.41 531.74 531.41 531.60 57.8K
09:32 531.45 531.64 531.45 531.64 37.9K
09:33 531.68 532.01 531.68 532.01 61.3K
09:34 531.79 531.79 531.50 531.50 38.6K
09:35 531.60 531.82 531.55 531.82 371.6K
09:36 531.88 532.01 531.88 532.01 32.2K
09:37 532.23 532.52 532.23 532.52 22.5K
09:38 532.24 532.28 531.92 531.92 41.1K
09:39 531.87 532.20 531.87 532.20 39.6K
09:40 532.21 532.41 532.12 532.41 31.9K
09:41 532.31 532.34 532.16 532.16 37.3K
09:42 532.23 532.23 532.06 532.10 30.9K
09:43 532.12 532.34 531.67 531.86 25.2K
09:44 531.86 532.23 531.86 532.12 69.9K
09:45 531.69 532.20 531.69 532.20 80.1K
09:46 531.83 531.83 531.65 531.68 21.9K
09:47 531.69 532.10 531.69 532.10 57.2K
09:48 532.07 532.31 532.07 532.31 23.0K
09:49 531.69 531.83 531.44 531.75 67.0K
09:50 531.63 532.03 531.63 532.03 26.5K
09:51 532.14 532.14 531.74 531.99 22.1K
09:52 531.58 531.58 531.22 531.22 93.2K
09:53 531.04 531.04 530.80 530.86 223.9K
09:54 530.89 531.00 530.86 530.90 48.2K
09:55 530.89 530.89 530.44 530.44 59.5K
09:56 530.56 530.56 530.29 530.52 82.3K
09:57 530.45 530.89 529.97 529.97 138.3K
09:58 530.04 530.22 529.93 530.22 48.7K
09:59 529.65 529.87 529.65 529.83 37.5K
10:00 528.96 529.47 528.96 529.42 89.0K
10:01 529.56 529.62 529.17 529.17 77.3K
10:02 529.22 529.50 529.22 529.38 21.8K
10:03 529.25 529.25 529.11 529.11 44.2K
10:04 529.18 529.20 529.18 529.20 39.1K
10:05 528.88 529.43 528.80 529.43 69.0K
10:06 529.40 529.40 529.13 529.13 35.4K
10:07 529.17 529.21 529.10 529.10 33.8K
10:08 529.42 529.42 529.04 529.04 245.6K
10:09 528.63 528.70 528.63 528.66 38.4K
10:10 528.49 529.17 528.44 528.93 71.3K
10:11 529.23 529.53 529.23 529.42 75.5K
10:12 529.23 529.39 529.23 529.34 36.7K
10:13 529.49 529.49 529.17 529.17 25.4K
10:14 529.03 529.32 528.83 529.32 52.9K
10:15 529.24 529.24 528.47 528.47 85.1K
10:16 528.63 528.84 528.62 528.68 40.8K
10:17 529.09 529.09 528.71 528.71 34.4K
10:18 528.74 528.82 528.67 528.67 36.5K
10:19 528.73 528.75 528.18 528.26 685.3K
10:20 528.22 528.47 528.05 528.47 86.7K
10:21 528.80 528.80 528.75 528.75 173.1K
10:22 529.00 529.00 528.76 528.97 47.7K
10:23 528.85 528.85 528.74 528.84 26.5K
10:24 529.11 529.11 528.90 528.90 31.4K
10:25 528.94 528.94 528.71 528.71 23.6K
10:26 528.65 529.02 528.58 528.79 20.5K
10:27 529.06 529.06 528.65 528.65 69.2K
10:28 528.68 528.99 528.68 528.99 40.1K
10:29 528.81 528.81 528.29 528.40 41.3K
10:30 528.67 528.67 528.40 528.58 33.0K
10:31 528.62 528.70 528.59 528.70 37.4K
10:32 528.76 528.76 528.40 528.56 65.2K
10:33 528.61 528.76 528.24 528.61 24.2K
10:34 528.71 528.83 528.71 528.80 58.5K
10:35 528.77 529.15 528.62 529.15 70.7K
10:36 529.29 529.42 529.22 529.22 52.2K
10:37 529.15 529.15 528.98 529.05 133.1K
10:38 528.68 528.89 528.59 528.73 483.6K
10:39 528.67 528.67 528.47 528.47 33.4K
10:40 528.44 528.56 528.33 528.56 62.5K
10:41 528.65 528.65 528.38 528.38 74.8K
10:42 528.55 528.55 528.35 528.43 44.5K
10:43 528.27 528.42 528.27 528.42 25.6K
10:44 528.20 528.36 528.16 528.16 36.2K
10:45 528.09 528.15 527.91 527.91 705.8K
10:46 528.22 528.47 528.22 528.38 91.7K
10:47 528.12 528.16 527.93 528.16 28.9K
10:48 528.27 528.64 528.27 528.55 86.9K
10:49 528.08 528.08 527.44 527.44 126.5K
10:50 526.96 527.44 526.96 527.37 158.5K
10:51 527.56 527.92 527.32 527.32 93.7K
10:52 527.37 527.63 527.12 527.63 88.3K
10:53 527.68 527.68 527.16 527.16 68.0K
10:54 527.56 527.85 527.56 527.62 71.9K
10:55 527.71 528.10 527.63 528.10 79.6K
10:56 527.77 527.78 527.66 527.78 35.0K
10:57 527.92 527.96 527.88 527.88 19.2K
10:58 527.74 527.96 527.74 527.96 75.1K
10:59 527.72 527.73 527.63 527.63 32.2K
11:00 527.68 527.84 527.64 527.84 83.5K
11:01 527.77 527.90 527.73 527.73 45.4K
11:02 527.73 527.76 527.65 527.65 42.0K
11:03 527.59 527.59 527.38 527.59 114.8K
11:04 527.71 527.71 527.55 527.55 55.1K
11:05 527.24 527.43 527.24 527.33 24.6K
11:06 527.35 527.35 527.22 527.23 52.0K
11:07 527.33 527.33 527.05 527.05 61.7K
11:08 527.19 527.29 527.19 527.29 58.9K
11:09 527.26 527.26 527.09 527.12 67.8K
11:10 527.30 527.48 527.30 527.48 120.5K
11:11 527.44 527.58 527.44 527.58 43.1K
11:12 527.55 527.55 527.20 527.20 60.7K
11:13 527.12 527.25 527.12 527.20 68.6K
11:14 527.09 527.20 527.09 527.20 77.2K
11:15 527.25 527.45 527.19 527.45 29.2K
11:16 527.36 527.45 527.36 527.43 26.3K
11:17 527.42 527.65 527.42 527.46 54.8K
11:18 527.55 527.57 527.44 527.57 61.5K
11:19 527.40 527.78 527.40 527.63 31.6K
11:20 528.27 528.27 528.00 528.00 99.3K
11:21 527.96 528.07 527.95 528.00 63.9K
11:22 528.08 528.08 527.83 528.00 52.9K
11:23 528.15 528.58 528.01 528.58 158.2K
11:24 528.69 528.79 528.69 528.73 59.8K
11:25 528.72 529.13 528.72 529.13 56.8K
11:26 529.11 529.29 529.11 529.26 852.4K
11:27 529.24 529.30 528.95 528.95 353.7K
11:28 528.67 528.94 528.67 528.94 58.0K
11:29 528.84 529.13 528.84 529.08 44.2K
11:30 528.98 528.98 528.87 528.93 40.5K
11:31 529.20 529.32 529.01 529.01 97.7K
11:32 529.23 529.23 528.90 528.90 64.7K
11:33 528.94 528.94 528.73 528.73 56.9K
11:34 528.71 528.90 528.50 528.50 84.0K
11:35 528.61 528.63 528.40 528.40 34.9K
11:36 528.70 528.70 528.16 528.16 164.0K
11:37 528.12 528.14 528.05 528.14 115.9K
11:38 527.70 527.76 527.60 527.76 19.9K
11:39 527.89 527.90 527.85 527.85 66.7K
11:40 527.84 527.94 527.84 527.94 45.9K
11:41 527.97 528.24 527.96 528.17 93.7K
11:42 528.17 528.17 527.92 527.92 43.7K
11:43 527.99 527.99 527.65 527.99 47.7K
11:44 527.88 527.88 527.83 527.83 44.4K
11:45 527.64 527.85 527.64 527.81 42.4K
11:46 527.81 527.81 527.54 527.71 48.6K
11:47 527.67 527.70 527.61 527.66 30.9K
11:48 527.66 527.98 527.66 527.72 56.6K
11:49 527.92 527.92 527.61 527.61 42.4K
11:50 527.47 527.56 527.47 527.56 66.4K
11:51 527.48 527.54 527.43 527.43 1,030.2K
11:52 527.04 527.34 527.00 527.00 41.1K
11:53 527.16 527.36 527.16 527.36 22.2K
11:54 527.29 527.37 527.29 527.33 88.3K
11:55 527.41 527.66 527.40 527.66 1,041.1K
11:56 527.59 527.64 527.59 527.64 46.8K
11:57 527.65 527.95 527.63 527.95 41.5K
11:58 528.04 528.14 527.68 528.14 71.4K
11:59 527.50 528.04 527.48 527.98 64.0K
12:00 527.76 528.24 527.76 528.24 62.0K
12:01 528.04 528.04 527.92 527.92 90.2K
12:02 528.33 528.65 528.33 528.65 56.2K
12:03 528.61 529.04 528.61 528.93 75.0K
12:04 528.84 528.84 528.04 528.12 74.3K
12:05 528.20 528.40 527.94 528.40 45.9K
12:06 528.44 528.44 528.38 528.38 110.2K
12:07 528.04 528.20 528.04 528.06 38.7K
12:08 528.09 528.16 527.85 527.85 50.4K
12:09 527.98 527.98 527.70 527.73 103.5K
12:10 527.64 528.11 527.52 528.11 68.3K
12:11 527.61 527.61 527.36 527.42 82.5K
12:12 527.29 527.80 527.26 527.80 59.8K
12:13 527.72 527.72 527.19 527.31 42.7K
12:14 527.45 527.45 527.38 527.41 67.3K
12:15 527.35 527.40 527.31 527.40 36.6K
12:16 527.39 527.78 527.21 527.36 43.6K
12:17 527.43 527.48 527.36 527.48 30.0K
12:18 527.53 527.79 527.53 527.65 68.9K
12:19 527.30 527.75 527.30 527.55 54.8K
12:20 527.64 527.64 527.59 527.61 34.2K
12:21 527.61 528.03 527.61 528.03 53.1K
12:22 528.02 528.02 527.64 527.70 60.7K
12:23 527.64 527.69 527.61 527.63 41.6K
12:24 527.73 527.75 527.72 527.75 62.8K
12:25 527.74 528.11 527.69 528.11 63.1K
12:26 528.12 528.12 527.92 528.03 55.8K
12:27 527.90 528.04 527.90 528.04 48.5K
12:28 528.10 528.28 528.10 528.18 73.3K
12:29 528.14 528.14 527.97 527.97 56.0K
12:30 527.97 527.98 527.71 527.71 6,062.6K
12:31 527.86 528.07 527.81 528.07 44.0K
12:32 527.62 527.64 527.48 527.56 37.0K
12:33 527.97 527.97 527.43 527.48 29.6K
12:34 527.53 527.92 527.49 527.92 29.8K
12:35 527.88 527.88 526.89 526.89 22.8K
12:36 527.10 527.65 527.10 527.29 61.9K
12:37 527.20 527.88 527.15 527.88 56.0K
12:38 527.40 528.08 527.40 528.08 32.0K
12:39 527.68 527.72 527.68 527.71 38.2K
12:40 527.87 528.05 527.61 527.61 36.6K
12:41 527.58 527.58 527.49 527.51 25.3K
12:42 527.82 527.86 527.82 527.86 57.4K
12:43 527.83 527.86 527.83 527.84 21.3K
12:44 527.82 528.04 527.82 528.04 79.1K
12:45 528.26 528.26 528.08 528.18 46.0K
12:46 528.20 528.46 528.20 528.43 29.7K
12:47 528.35 528.48 528.33 528.34 42.0K
12:48 528.16 528.36 528.16 528.35 79.4K
12:49 528.35 528.35 528.16 528.18 25.6K
12:50 528.18 528.18 528.13 528.13 41.9K
12:51 528.05 528.05 527.89 527.99 55.0K
12:52 527.98 528.01 527.98 528.01 75.6K
12:53 527.91 527.92 527.78 527.89 23.9K
12:54 527.94 528.10 527.90 528.10 79.6K
12:55 528.05 528.05 527.94 527.94 25.7K
12:56 528.05 528.14 528.05 528.14 52.9K
12:57 527.92 528.03 527.92 527.97 56.3K
12:58 527.98 528.27 527.98 528.27 29.7K
12:59 528.24 528.55 528.24 528.35 79.3K
13:00 528.28 528.58 528.28 528.58 45.6K
13:01 528.53 528.53 528.40 528.41 36.1K
13:02 528.63 528.63 528.50 528.50 37.7K
13:03 528.47 528.50 528.33 528.33 33.5K
13:04 528.26 528.26 528.05 528.05 24.7K
13:05 528.30 528.30 527.97 528.01 94.1K
13:06 528.19 528.19 527.62 527.62 44.0K
13:07 527.58 527.78 527.51 527.78 26.9K
13:08 527.84 528.09 527.84 527.96 33.3K
13:09 527.93 527.93 527.43 527.43 29.4K
13:10 527.58 527.59 527.53 527.53 34.6K
13:11 527.57 527.57 527.49 527.50 84.7K
13:12 527.43 527.43 526.97 526.97 44.3K
13:13 526.87 527.46 526.87 527.10 113.8K
13:14 527.05 527.33 527.05 527.10 73.7K
13:15 527.08 527.29 526.89 526.89 74.4K
13:16 527.09 527.65 527.09 527.45 72.9K
13:17 527.03 527.94 527.03 527.83 82.0K
13:18 527.81 527.81 527.60 527.74 41.2K
13:19 527.73 527.73 527.54 527.54 75.1K
13:20 527.62 527.71 527.52 527.52 80.3K
13:21 527.50 527.79 527.50 527.70 73.5K
13:22 527.63 527.81 527.63 527.81 44.4K
13:23 527.84 528.28 527.84 528.18 23.6K
13:24 527.85 528.03 527.85 527.91 37.1K
13:25 528.14 528.20 528.09 528.09 45.1K
13:26 527.93 528.07 527.93 527.97 67.1K
13:27 528.03 528.59 527.90 528.59 47.1K
13:28 528.45 528.45 528.18 528.18 65.5K
13:29 527.97 528.33 527.76 527.76 45.9K
13:30 527.91 527.91 527.41 527.57 141.3K
13:31 527.55 527.55 527.32 527.32 372.4K
13:32 527.30 527.83 526.95 527.12 69.7K
13:33 527.12 527.49 527.07 527.49 53.1K
13:34 527.50 527.50 527.22 527.22 32.1K
13:35 527.08 527.16 527.03 527.16 55.0K
13:36 527.05 527.11 527.02 527.04 570.6K
13:37 526.93 527.10 526.89 526.89 55.3K
13:38 526.93 527.12 526.91 527.12 34.5K
13:39 526.97 526.99 526.83 526.83 75.0K
13:40 526.81 526.81 526.69 526.69 158.7K
13:41 526.59 526.73 526.59 526.60 78.1K
13:42 526.64 526.73 526.56 526.60 60.4K
13:43 526.65 526.67 526.57 526.67 64.7K
13:44 526.62 526.83 526.61 526.76 52.4K
13:45 526.93 527.16 526.81 527.16 142.3K
13:46 527.11 527.29 527.11 527.29 52.0K
13:47 527.01 527.09 526.87 526.87 34.8K
13:48 526.86 527.21 526.86 527.12 56.1K
13:49 527.09 527.09 526.82 527.04 52.1K
13:50 527.01 527.06 526.76 526.76 44.1K
13:51 526.78 526.90 526.71 526.71 36.4K
13:52 526.64 526.68 526.61 526.61 48.8K
13:53 526.69 527.01 526.69 526.75 106.0K
13:54 526.86 526.86 526.35 526.67 54.5K
13:55 526.85 526.86 526.69 526.70 60.6K
13:56 526.92 526.92 526.76 526.78 67.0K
13:57 526.96 527.04 526.96 527.00 89.9K
13:58 527.15 527.29 527.11 527.13 69.7K
13:59 526.99 527.07 526.94 526.94 53.5K
14:00 526.91 526.91 526.55 526.73 43.9K
14:01 526.74 526.74 526.54 526.54 51.1K
14:02 526.69 527.02 526.69 526.90 41.1K
14:03 526.77 526.89 526.70 526.89 63.6K
14:04 527.05 527.05 526.81 526.88 51.7K
14:05 526.61 526.61 526.19 526.24 61.9K
14:06 526.27 526.27 526.03 526.03 53.8K
14:07 526.24 526.24 525.67 525.67 82.6K
14:08 525.73 525.87 525.73 525.81 104.5K
14:09 525.85 525.85 525.57 525.85 44.4K
14:10 525.89 526.06 525.62 525.62 67.2K
14:11 525.63 525.69 525.58 525.58 60.2K
14:12 525.87 525.95 525.53 525.95 41.9K
14:13 525.91 525.91 525.57 525.57 51.3K
14:14 525.59 525.79 525.48 525.48 72.6K
14:15 525.43 525.51 525.01 525.01 55.7K
14:16 525.45 525.48 525.20 525.23 55.2K
14:17 525.32 525.40 525.26 525.26 56.6K
14:18 525.51 525.60 525.29 525.29 64.8K
14:19 525.22 525.28 525.20 525.20 68.4K
14:20 525.17 525.25 524.98 524.98 60.7K
14:21 524.86 525.07 524.86 525.04 65.1K
14:22 524.83 524.86 524.72 524.86 76.4K
14:23 524.89 524.89 524.77 524.77 74.3K
14:24 524.49 524.49 524.20 524.45 126.4K
14:25 524.40 524.47 524.40 524.47 83.0K
14:26 524.41 524.46 524.28 524.28 71.8K
14:27 524.41 524.53 524.35 524.53 101.0K
14:28 524.44 524.60 524.44 524.60 114.4K
14:29 524.75 525.06 524.75 524.92 134.9K
14:30 524.79 525.28 524.79 525.27 116.7K
14:31 525.04 525.04 524.64 524.64 111.7K
14:32 524.51 524.98 524.51 524.97 150.7K
14:33 524.94 525.54 524.94 525.54 98.7K
14:34 525.59 525.88 525.59 525.88 155.3K
14:35 525.85 526.07 525.82 525.96 167.7K
14:36 525.87 526.22 525.87 526.22 118.2K
14:37 526.25 526.74 526.25 526.74 192.5K
14:38 526.40 526.40 526.24 526.30 163.6K
14:39 526.41 526.66 526.41 526.52 181.5K
14:40 526.35 526.56 526.22 526.56 221.0K
14:41 526.47 526.52 526.36 526.36 275.4K
14:42 526.15 526.62 526.15 526.50 221.0K
14:43 526.09 526.09 525.23 525.23 238.8K
14:44 525.52 525.52 525.15 525.27 274.4K
14:45 525.37 525.39 525.16 525.31 335.9K
14:46 524.83 524.86 524.69 524.86 225.6K
14:47 524.91 525.19 524.76 525.19 320.0K
14:48 525.09 525.20 524.99 524.99 315.4K
14:49 524.98 525.29 524.98 525.05 243.3K
14:50 524.96 525.29 524.96 525.29 300.5K
14:51 525.53 525.67 525.33 525.67 341.8K
14:52 525.59 525.59 525.18 525.18 325.7K
14:53 525.50 525.50 525.15 525.28 379.7K
14:54 525.10 525.23 525.10 525.19 381.1K
14:55 525.11 525.16 524.77 524.77 528.4K
14:56 524.78 525.20 524.78 525.20 405.4K
14:57 525.12 525.33 525.10 525.16 391.7K
14:58 525.32 525.69 525.19 525.19 294.9K
14:59 524.99 524.99 524.34 524.74 1,262.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし