S

🏛️ メキシコ →
18,367.30
最終更新: 2025-09-29
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
07:30 18,428.50 18,428.50 18,425.50 18,425.50 0.0K
07:31 18,425.60 18,427.50 18,425.60 18,426.80 0.0K
07:32 18,425.80 18,425.80 18,422.50 18,423.00 0.0K
07:33 18,419.60 18,420.30 18,416.90 18,418.50 0.0K
07:34 18,416.80 18,419.50 18,415.30 18,415.80 0.0K
07:35 18,416.90 18,416.90 18,408.10 18,408.50 0.0K
07:36 18,413.90 18,420.20 18,413.60 18,420.20 0.0K
07:37 18,419.20 18,427.10 18,419.20 18,427.10 0.0K
07:38 18,426.20 18,432.50 18,424.10 18,432.50 0.0K
07:39 18,426.60 18,426.60 18,422.50 18,424.30 0.0K
07:40 18,427.10 18,428.50 18,421.00 18,422.60 0.0K
07:41 18,423.90 18,426.00 18,421.50 18,424.50 0.0K
07:42 18,421.50 18,421.50 18,416.50 18,416.50 0.0K
07:43 18,414.50 18,418.50 18,410.50 18,410.50 0.0K
07:44 18,416.50 18,416.50 18,407.50 18,408.10 0.0K
07:45 18,406.70 18,413.30 18,406.70 18,410.00 0.0K
07:46 18,409.10 18,410.50 18,405.60 18,407.80 0.0K
07:47 18,404.20 18,410.00 18,404.20 18,407.50 0.0K
07:48 18,408.00 18,412.50 18,407.00 18,410.50 0.0K
07:49 18,411.10 18,414.50 18,410.30 18,411.60 0.0K
07:50 18,413.50 18,418.00 18,413.50 18,416.30 0.0K
07:51 18,427.00 18,427.00 18,418.80 18,420.30 0.0K
07:52 18,417.90 18,417.90 18,416.90 18,417.30 0.0K
07:53 18,425.00 18,429.00 18,423.50 18,423.50 0.0K
07:54 18,424.10 18,424.10 18,419.40 18,419.40 0.0K
07:55 18,423.10 18,427.20 18,423.10 18,427.20 0.0K
07:56 18,429.20 18,429.20 18,428.60 18,428.60 0.0K
07:57 18,421.80 18,430.00 18,421.80 18,423.80 0.0K
07:58 18,424.10 18,424.10 18,422.50 18,422.50 0.0K
07:59 18,422.20 18,422.20 18,421.60 18,421.80 0.0K
08:00 18,423.40 18,423.40 18,418.20 18,418.20 0.0K
08:01 18,418.20 18,418.50 18,418.10 18,418.10 0.0K
08:02 18,415.00 18,415.00 18,413.60 18,414.50 0.0K
08:03 18,415.30 18,423.40 18,415.30 18,423.40 0.0K
08:04 18,421.00 18,427.00 18,419.60 18,419.60 0.0K
08:05 18,421.80 18,424.00 18,417.50 18,417.50 0.0K
08:06 18,414.60 18,415.90 18,414.30 18,415.90 0.0K
08:07 18,416.00 18,416.90 18,415.90 18,416.90 0.0K
08:08 18,411.20 18,416.10 18,411.20 18,414.70 0.0K
08:09 18,415.80 18,419.00 18,415.30 18,419.00 0.0K
08:10 18,413.70 18,413.70 18,412.20 18,412.90 0.0K
08:11 18,413.20 18,419.50 18,413.20 18,419.00 0.0K
08:12 18,424.50 18,424.50 18,413.50 18,413.50 0.0K
08:13 18,412.50 18,412.50 18,408.30 18,408.40 0.0K
08:14 18,407.00 18,407.40 18,406.10 18,407.40 0.0K
08:15 18,407.40 18,411.00 18,403.60 18,403.60 0.0K
08:16 18,404.70 18,404.70 18,396.60 18,396.60 0.0K
08:17 18,402.50 18,402.50 18,400.10 18,402.00 0.0K
08:18 18,398.00 18,405.00 18,398.00 18,405.00 0.0K
08:19 18,398.00 18,403.50 18,396.30 18,399.00 0.0K
08:20 18,399.10 18,399.10 18,397.00 18,397.60 0.0K
08:21 18,397.30 18,399.80 18,397.30 18,399.80 0.0K
08:22 18,400.00 18,400.00 18,397.40 18,397.40 0.0K
08:23 18,399.00 18,399.00 18,397.60 18,397.60 0.0K
08:24 18,397.50 18,400.90 18,397.50 18,400.10 0.0K
08:25 18,400.10 18,404.00 18,400.10 18,404.00 0.0K
08:26 18,400.30 18,402.10 18,400.30 18,400.60 0.0K
08:27 18,400.50 18,401.80 18,400.50 18,400.50 0.0K
08:28 18,400.30 18,400.70 18,400.30 18,400.50 0.0K
08:29 18,400.40 18,402.50 18,400.40 18,400.40 0.0K
08:30 18,400.00 18,400.60 18,394.00 18,394.00 0.0K
08:31 18,391.50 18,392.80 18,391.30 18,391.50 0.0K
08:32 18,393.70 18,402.00 18,393.70 18,397.20 0.0K
08:33 18,397.00 18,399.50 18,397.00 18,399.50 0.0K
08:34 18,399.00 18,399.20 18,398.70 18,398.70 0.0K
08:35 18,397.00 18,397.40 18,396.00 18,397.40 0.0K
08:36 18,398.20 18,400.10 18,398.20 18,400.10 0.0K
08:37 18,400.50 18,401.30 18,399.50 18,399.50 0.0K
08:38 18,401.00 18,401.00 18,390.50 18,390.50 0.0K
08:39 18,388.70 18,388.70 18,382.20 18,382.20 0.0K
08:40 18,382.50 18,391.00 18,382.50 18,391.00 0.0K
08:41 18,385.30 18,386.10 18,384.00 18,384.00 0.0K
08:42 18,381.20 18,382.20 18,377.00 18,377.00 0.0K
08:43 18,374.10 18,383.00 18,371.70 18,383.00 0.0K
08:44 18,378.40 18,381.00 18,373.40 18,373.40 0.0K
08:45 18,371.20 18,378.90 18,371.20 18,378.90 0.0K
08:46 18,379.70 18,381.00 18,374.60 18,374.60 0.0K
08:47 18,371.50 18,372.40 18,371.50 18,371.90 0.0K
08:48 18,369.30 18,369.50 18,365.20 18,365.20 0.0K
08:49 18,363.20 18,365.40 18,361.70 18,361.70 0.0K
08:50 18,361.70 18,362.00 18,361.20 18,361.20 0.0K
08:51 18,364.30 18,364.30 18,360.60 18,360.60 0.0K
08:52 18,360.70 18,360.70 18,355.70 18,358.30 0.0K
08:53 18,357.40 18,369.50 18,357.40 18,368.60 0.0K
08:54 18,368.60 18,375.00 18,368.40 18,371.40 0.0K
08:55 18,368.90 18,375.00 18,368.90 18,369.70 0.0K
08:56 18,370.50 18,372.00 18,370.00 18,372.00 0.0K
08:57 18,368.00 18,372.00 18,367.20 18,372.00 0.0K
08:58 18,372.80 18,372.80 18,369.70 18,370.50 0.0K
08:59 18,371.70 18,371.70 18,368.60 18,368.60 0.0K
09:00 18,369.60 18,371.90 18,368.60 18,371.60 0.0K
09:01 18,372.30 18,372.30 18,371.10 18,372.30 0.0K
09:02 18,377.50 18,377.50 18,368.70 18,368.70 0.0K
09:03 18,369.10 18,371.50 18,363.40 18,363.40 0.0K
09:04 18,364.90 18,365.50 18,362.50 18,362.50 0.0K
09:05 18,364.30 18,373.50 18,364.30 18,373.50 0.0K
09:06 18,369.40 18,371.80 18,367.50 18,367.50 0.0K
09:07 18,367.40 18,369.00 18,363.20 18,364.60 0.0K
09:08 18,365.00 18,367.10 18,364.40 18,367.10 0.0K
09:09 18,370.50 18,370.50 18,369.00 18,370.00 0.0K
09:10 18,370.50 18,370.50 18,366.70 18,366.70 0.0K
09:11 18,365.80 18,367.30 18,365.60 18,366.80 0.0K
09:12 18,365.50 18,372.50 18,365.50 18,366.20 0.0K
09:13 18,365.90 18,366.60 18,363.70 18,363.70 0.0K
09:14 18,363.20 18,373.50 18,362.60 18,373.50 0.0K
09:15 18,375.50 18,375.50 18,370.50 18,372.00 0.0K
09:16 18,372.00 18,375.50 18,368.00 18,368.00 0.0K
09:17 18,368.10 18,368.30 18,367.60 18,368.10 0.0K
09:18 18,373.00 18,373.00 18,368.10 18,368.10 0.0K
09:19 18,368.30 18,368.30 18,364.20 18,364.20 0.0K
09:20 18,369.00 18,369.00 18,361.70 18,362.00 0.0K
09:21 18,361.80 18,362.10 18,361.40 18,361.40 0.0K
09:22 18,361.80 18,364.50 18,359.80 18,364.50 0.0K
09:23 18,358.40 18,359.20 18,355.70 18,355.70 0.0K
09:24 18,355.70 18,357.00 18,355.00 18,357.00 0.0K
09:25 18,357.10 18,357.70 18,356.80 18,357.70 0.0K
09:26 18,358.40 18,359.10 18,358.40 18,358.80 0.0K
09:27 18,358.30 18,359.00 18,358.10 18,359.00 0.0K
09:28 18,358.50 18,362.50 18,358.10 18,362.50 0.0K
09:29 18,355.90 18,356.00 18,351.50 18,355.20 0.0K
09:30 18,354.60 18,354.60 18,348.60 18,348.60 0.0K
09:31 18,346.70 18,346.70 18,337.50 18,337.50 0.0K
09:32 18,338.00 18,341.70 18,338.00 18,340.50 0.0K
09:33 18,340.30 18,346.20 18,340.30 18,346.20 0.0K
09:34 18,347.90 18,351.40 18,347.90 18,350.30 0.0K
09:35 18,349.80 18,349.80 18,346.00 18,346.30 0.0K
09:36 18,347.10 18,354.00 18,347.10 18,351.00 0.0K
09:37 18,350.40 18,351.00 18,349.50 18,351.00 0.0K
09:38 18,351.90 18,354.40 18,351.90 18,354.40 0.0K
09:39 18,354.40 18,357.60 18,353.80 18,357.60 0.0K
09:40 18,358.00 18,358.00 18,354.50 18,355.90 0.0K
09:41 18,358.40 18,358.90 18,358.40 18,358.50 0.0K
09:42 18,358.60 18,358.60 18,354.10 18,357.30 0.0K
09:43 18,355.60 18,356.40 18,354.80 18,356.40 0.0K
09:44 18,355.90 18,357.90 18,355.90 18,357.90 0.0K
09:45 18,359.60 18,365.00 18,357.20 18,357.20 0.0K
09:46 18,357.30 18,359.90 18,357.30 18,357.70 0.0K
09:47 18,357.90 18,361.50 18,357.90 18,361.50 0.0K
09:48 18,361.50 18,361.80 18,361.30 18,361.50 0.0K
09:49 18,367.50 18,367.50 18,360.80 18,360.80 0.0K
09:50 18,361.40 18,365.00 18,361.40 18,365.00 0.0K
09:51 18,368.70 18,368.70 18,366.70 18,367.00 0.0K
09:52 18,368.80 18,372.60 18,368.70 18,372.60 0.0K
09:53 18,373.30 18,373.30 18,372.40 18,372.40 0.0K
09:54 18,375.10 18,386.50 18,375.10 18,386.50 0.0K
09:55 18,385.70 18,396.50 18,385.70 18,393.60 0.0K
09:56 18,398.10 18,398.10 18,396.30 18,396.30 0.0K
09:57 18,396.60 18,400.00 18,390.50 18,390.50 0.0K
09:58 18,389.40 18,389.40 18,384.80 18,384.80 0.0K
09:59 18,389.40 18,389.40 18,385.90 18,385.90 0.0K
10:00 18,385.40 18,385.50 18,381.90 18,381.90 0.0K
10:01 18,382.00 18,390.50 18,382.00 18,382.60 0.0K
10:02 18,382.40 18,384.90 18,382.30 18,384.90 0.0K
10:03 18,384.70 18,384.70 18,382.30 18,383.50 0.0K
10:04 18,382.90 18,385.50 18,381.80 18,381.80 0.0K
10:05 18,381.60 18,386.50 18,379.10 18,379.10 0.0K
10:06 18,379.20 18,379.20 18,377.40 18,378.20 0.0K
10:07 18,378.30 18,379.10 18,378.20 18,378.20 0.0K
10:08 18,379.20 18,381.70 18,379.20 18,380.70 0.0K
10:09 18,380.70 18,384.30 18,380.70 18,382.90 0.0K
10:10 18,382.80 18,382.80 18,381.10 18,381.10 0.0K
10:11 18,381.40 18,382.00 18,381.30 18,381.80 0.0K
10:12 18,381.60 18,382.00 18,381.10 18,381.10 0.0K
10:13 18,378.10 18,380.00 18,378.10 18,379.60 0.0K
10:14 18,380.10 18,380.10 18,378.40 18,379.90 0.0K
10:15 18,380.10 18,382.50 18,380.10 18,381.60 0.0K
10:16 18,381.90 18,387.50 18,380.60 18,380.60 0.0K
10:17 18,380.80 18,382.00 18,380.80 18,382.00 0.0K
10:18 18,381.60 18,381.60 18,378.20 18,378.20 0.0K
10:19 18,378.90 18,378.90 18,376.50 18,376.50 0.0K
10:20 18,378.00 18,383.50 18,377.50 18,377.50 0.0K
10:21 18,378.40 18,378.60 18,378.10 18,378.10 0.0K
10:22 18,377.90 18,378.60 18,377.90 18,378.60 0.0K
10:23 18,376.10 18,376.50 18,376.10 18,376.20 0.0K
10:24 18,376.80 18,382.50 18,376.80 18,382.50 0.0K
10:25 18,376.40 18,378.00 18,376.20 18,376.90 0.0K
10:26 18,376.30 18,378.80 18,376.30 18,378.40 0.0K
10:27 18,378.20 18,378.90 18,378.20 18,378.30 0.0K
10:28 18,378.20 18,378.90 18,378.20 18,378.90 0.0K
10:29 18,378.90 18,381.50 18,376.00 18,376.00 0.0K
10:30 18,376.10 18,377.60 18,374.90 18,374.90 0.0K
10:31 18,375.50 18,375.80 18,374.90 18,375.80 0.0K
10:32 18,375.80 18,375.80 18,375.30 18,375.70 0.0K
10:33 18,378.60 18,378.80 18,378.50 18,378.50 0.0K
10:34 18,378.40 18,378.90 18,378.30 18,378.90 0.0K
10:35 18,378.90 18,378.90 18,377.00 18,378.30 0.0K
10:36 18,378.90 18,378.90 18,378.60 18,378.80 0.0K
10:37 18,378.80 18,378.80 18,378.50 18,378.60 0.0K
10:38 18,378.60 18,378.90 18,378.60 18,378.90 0.0K
10:39 18,379.10 18,387.50 18,379.10 18,386.00 0.0K
10:40 18,390.50 18,390.50 18,384.90 18,386.20 0.0K
10:41 18,386.20 18,389.10 18,386.20 18,389.10 0.0K
10:42 18,388.50 18,388.50 18,386.70 18,386.80 0.0K
10:43 18,386.70 18,387.00 18,386.40 18,387.00 0.0K
10:44 18,386.50 18,390.50 18,384.30 18,390.50 0.0K
10:45 18,386.10 18,387.20 18,386.10 18,386.80 0.0K
10:46 18,386.70 18,386.70 18,382.70 18,382.70 0.0K
10:47 18,384.10 18,384.30 18,383.30 18,384.30 0.0K
10:48 18,389.00 18,389.00 18,383.20 18,383.20 0.0K
10:49 18,381.10 18,382.40 18,381.10 18,381.30 0.0K
10:50 18,381.20 18,382.50 18,381.20 18,381.20 0.0K
10:51 18,382.00 18,386.40 18,382.00 18,386.40 0.0K
10:52 18,386.50 18,386.50 18,384.50 18,384.50 0.0K
10:53 18,384.10 18,384.10 18,382.60 18,382.70 0.0K
10:54 18,382.60 18,382.80 18,382.40 18,382.40 0.0K
10:55 18,382.80 18,386.40 18,382.80 18,386.40 0.0K
10:56 18,385.90 18,386.40 18,385.90 18,386.30 0.0K
10:57 18,385.70 18,386.30 18,385.70 18,386.00 0.0K
10:58 18,385.50 18,389.10 18,385.50 18,389.10 0.0K
10:59 18,389.50 18,389.50 18,388.70 18,389.10 0.0K
11:00 18,388.80 18,388.80 18,386.00 18,386.00 0.0K
11:01 18,386.40 18,387.00 18,383.40 18,383.40 0.0K
11:02 18,383.70 18,387.90 18,383.50 18,387.90 0.0K
11:03 18,386.90 18,387.00 18,384.50 18,386.50 0.0K
11:04 18,392.00 18,392.90 18,390.30 18,392.90 0.0K
11:05 18,392.80 18,393.30 18,392.80 18,393.30 0.0K
11:06 18,396.50 18,397.60 18,395.40 18,395.40 0.0K
11:07 18,396.30 18,397.80 18,396.30 18,397.60 0.0K
11:08 18,403.50 18,403.50 18,398.60 18,398.60 0.0K
11:09 18,397.60 18,397.60 18,395.90 18,396.50 0.0K
11:10 18,396.40 18,396.80 18,395.90 18,396.80 0.0K
11:11 18,398.70 18,406.20 18,398.70 18,406.20 0.0K
11:12 18,406.30 18,411.50 18,406.30 18,408.70 0.0K
11:13 18,408.30 18,412.50 18,404.80 18,404.80 0.0K
11:14 18,406.10 18,406.10 18,404.50 18,404.80 0.0K
11:15 18,404.70 18,404.70 18,401.00 18,401.00 0.0K
11:16 18,400.30 18,401.90 18,400.30 18,401.90 0.0K
11:17 18,401.80 18,402.20 18,401.60 18,401.70 0.0K
11:18 18,413.00 18,413.00 18,408.30 18,408.80 0.0K
11:19 18,407.80 18,407.80 18,406.30 18,406.30 0.0K
11:20 18,405.80 18,406.70 18,405.80 18,406.70 0.0K
11:21 18,406.50 18,406.50 18,406.10 18,406.50 0.0K
11:22 18,406.40 18,406.40 18,401.20 18,401.20 0.0K
11:23 18,401.10 18,401.10 18,400.80 18,400.80 0.0K
11:24 18,399.90 18,399.90 18,399.80 18,399.90 0.0K
11:25 18,399.80 18,399.80 18,398.10 18,398.40 0.0K
11:26 18,396.50 18,398.70 18,396.50 18,398.70 0.0K
11:27 18,397.40 18,401.50 18,395.80 18,395.80 0.0K
11:28 18,395.70 18,395.70 18,394.40 18,394.40 0.0K
11:29 18,394.40 18,400.50 18,394.40 18,400.50 0.0K
11:30 18,395.60 18,396.50 18,394.70 18,394.70 0.0K
11:31 18,394.10 18,394.10 18,392.00 18,392.00 0.0K
11:32 18,392.00 18,392.00 18,389.40 18,389.40 0.0K
11:33 18,391.60 18,400.50 18,391.60 18,395.60 0.0K
11:34 18,395.60 18,399.50 18,394.50 18,399.50 0.0K
11:35 18,393.10 18,393.10 18,392.30 18,392.70 0.0K
11:36 18,392.40 18,392.40 18,389.20 18,389.20 0.0K
11:37 18,388.80 18,390.60 18,388.50 18,390.60 0.0K
11:38 18,389.90 18,389.90 18,388.00 18,388.00 0.0K
11:39 18,387.80 18,392.00 18,387.50 18,387.50 0.0K
11:40 18,387.60 18,387.60 18,387.50 18,387.50 0.0K
11:41 18,387.30 18,387.80 18,387.30 18,387.50 0.0K
11:42 18,387.30 18,387.30 18,385.80 18,386.30 0.0K
11:43 18,386.20 18,386.30 18,385.30 18,385.30 0.0K
11:44 18,384.80 18,384.80 18,384.60 18,384.70 0.0K
11:45 18,384.40 18,384.40 18,381.60 18,381.60 0.0K
11:46 18,382.30 18,382.80 18,382.30 18,382.80 0.0K
11:47 18,385.10 18,385.10 18,377.80 18,377.80 0.0K
11:48 18,377.70 18,381.20 18,377.70 18,378.70 0.0K
11:49 18,379.00 18,379.00 18,378.50 18,378.70 0.0K
11:50 18,377.90 18,378.60 18,376.80 18,376.80 0.0K
11:51 18,376.80 18,377.30 18,376.80 18,377.30 0.0K
11:52 18,377.30 18,377.60 18,377.30 18,377.50 0.0K
11:53 18,376.80 18,382.50 18,376.80 18,382.00 0.0K
11:54 18,381.90 18,382.30 18,381.70 18,382.30 0.0K
11:55 18,382.30 18,382.30 18,378.50 18,380.00 0.0K
11:56 18,380.50 18,382.30 18,380.50 18,382.10 0.0K
11:57 18,381.80 18,383.50 18,381.00 18,383.50 0.0K
11:58 18,379.90 18,385.50 18,379.90 18,380.60 0.0K
11:59 18,380.30 18,380.70 18,380.20 18,380.70 0.0K
12:00 18,385.50 18,385.50 18,379.60 18,380.10 0.0K
12:01 18,385.50 18,385.50 18,380.30 18,381.90 0.0K
12:02 18,379.00 18,379.00 18,378.20 18,378.40 0.0K
12:03 18,378.40 18,378.40 18,377.30 18,377.30 0.0K
12:04 18,377.00 18,377.10 18,376.80 18,377.10 0.0K
12:05 18,376.90 18,378.90 18,376.90 18,378.90 0.0K
12:06 18,379.30 18,379.30 18,378.90 18,379.00 0.0K
12:07 18,379.10 18,379.10 18,374.70 18,374.80 0.0K
12:08 18,374.50 18,380.00 18,374.10 18,374.20 0.0K
12:09 18,379.00 18,379.00 18,374.20 18,374.30 0.0K
12:10 18,373.60 18,374.30 18,373.60 18,374.30 0.0K
12:11 18,372.90 18,375.40 18,372.90 18,375.40 0.0K
12:12 18,375.50 18,375.50 18,373.90 18,374.20 0.0K
12:13 18,373.70 18,373.70 18,368.10 18,369.90 0.0K
12:14 18,369.90 18,369.90 18,368.50 18,368.50 0.0K
12:15 18,374.70 18,374.70 18,373.40 18,373.40 0.0K
12:16 18,373.90 18,374.50 18,373.90 18,374.30 0.0K
12:17 18,374.00 18,379.00 18,372.50 18,379.00 0.0K
12:18 18,374.60 18,377.20 18,374.60 18,377.20 0.0K
12:19 18,377.40 18,377.50 18,376.00 18,376.20 0.0K
12:20 18,377.20 18,377.20 18,376.00 18,376.00 0.0K
12:21 18,375.90 18,381.00 18,375.80 18,375.80 0.0K
12:22 18,375.80 18,376.00 18,373.80 18,373.90 0.0K
12:23 18,374.00 18,374.80 18,373.20 18,374.80 0.0K
12:24 18,374.30 18,379.50 18,374.30 18,374.50 0.0K
12:25 18,376.10 18,380.00 18,373.70 18,373.70 0.0K
12:26 18,373.80 18,374.60 18,373.80 18,374.60 0.0K
12:27 18,374.50 18,379.50 18,374.50 18,376.20 0.0K
12:28 18,376.10 18,377.60 18,376.10 18,377.60 0.0K
12:29 18,376.30 18,381.50 18,376.30 18,377.70 0.0K
12:30 18,378.10 18,384.00 18,378.00 18,379.10 0.0K
12:31 18,379.00 18,380.50 18,379.00 18,380.50 0.0K
12:32 18,381.60 18,381.80 18,380.20 18,380.20 0.0K
12:33 18,380.20 18,380.20 18,377.90 18,377.90 0.0K
12:34 18,376.60 18,376.80 18,376.40 18,376.40 0.0K
12:35 18,377.00 18,381.00 18,375.00 18,375.00 0.0K
12:36 18,375.00 18,375.30 18,375.00 18,375.10 0.0K
12:37 18,379.50 18,379.50 18,373.20 18,373.20 0.0K
12:38 18,372.90 18,374.70 18,372.90 18,374.40 0.0K
12:39 18,374.40 18,374.90 18,374.40 18,374.70 0.0K
12:40 18,374.80 18,375.10 18,374.40 18,375.10 0.0K
12:41 18,375.40 18,375.40 18,375.20 18,375.20 0.0K
12:42 18,375.30 18,375.90 18,375.10 18,375.30 0.0K
12:43 18,375.10 18,375.10 18,375.00 18,375.10 0.0K
12:44 18,375.10 18,377.60 18,375.10 18,376.20 0.0K
12:45 18,376.20 18,382.60 18,376.20 18,382.40 0.0K
12:46 18,383.00 18,385.60 18,382.40 18,383.00 0.0K
12:47 18,383.70 18,387.50 18,382.50 18,382.50 0.0K
12:48 18,387.00 18,387.00 18,380.90 18,381.00 0.0K
12:49 18,380.70 18,380.70 18,380.20 18,380.40 0.0K
12:50 18,379.50 18,381.20 18,379.50 18,380.40 0.0K
12:51 18,385.00 18,385.00 18,377.50 18,377.50 0.0K
12:52 18,376.10 18,376.70 18,375.90 18,375.90 0.0K
12:53 18,376.40 18,376.50 18,375.50 18,376.10 0.0K
12:54 18,376.50 18,376.50 18,375.30 18,375.30 0.0K
12:55 18,375.30 18,375.30 18,374.90 18,375.30 0.0K
12:56 18,375.20 18,375.30 18,374.30 18,375.30 0.0K
12:57 18,374.90 18,375.10 18,374.30 18,374.30 0.0K
12:58 18,374.90 18,374.90 18,372.10 18,372.10 0.0K
12:59 18,374.20 18,375.60 18,374.20 18,374.90 0.0K
13:00 18,374.80 18,374.80 18,372.10 18,372.10 0.0K
13:01 18,373.80 18,378.00 18,372.60 18,372.60 0.0K
13:02 18,372.60 18,372.60 18,370.90 18,370.90 0.0K
13:03 18,370.40 18,370.40 18,370.10 18,370.10 0.0K
13:04 18,370.70 18,370.90 18,370.60 18,370.90 0.0K
13:05 18,372.20 18,372.20 18,371.40 18,371.40 0.0K
13:06 18,370.70 18,372.50 18,367.50 18,367.50 0.0K
13:07 18,367.70 18,367.70 18,367.00 18,367.20 0.0K
13:08 18,367.10 18,370.30 18,367.10 18,370.30 0.0K
13:09 18,375.50 18,375.50 18,370.30 18,371.00 0.0K
13:10 18,370.60 18,371.00 18,370.60 18,370.90 0.0K
13:11 18,371.00 18,371.00 18,370.50 18,370.50 0.0K
13:12 18,372.00 18,372.00 18,371.60 18,371.80 0.0K
13:13 18,371.00 18,371.30 18,371.00 18,371.30 0.0K
13:14 18,371.30 18,372.60 18,371.30 18,372.20 0.0K
13:15 18,372.20 18,375.00 18,372.20 18,374.70 0.0K
13:16 18,377.00 18,377.00 18,370.50 18,370.50 0.0K
13:17 18,370.50 18,370.50 18,370.20 18,370.30 0.0K
13:18 18,370.60 18,376.00 18,370.50 18,376.00 0.0K
13:19 18,370.90 18,370.90 18,370.70 18,370.70 0.0K
13:20 18,371.00 18,371.40 18,371.00 18,371.00 0.0K
13:21 18,370.60 18,375.50 18,370.30 18,370.50 0.0K
13:22 18,370.80 18,371.30 18,370.80 18,370.80 0.0K
13:23 18,370.80 18,371.00 18,370.80 18,371.00 0.0K
13:24 18,371.00 18,371.50 18,371.00 18,371.50 0.0K
13:25 18,372.20 18,373.60 18,371.80 18,371.80 0.0K
13:26 18,371.30 18,371.40 18,371.10 18,371.40 0.0K
13:27 18,371.10 18,371.10 18,370.20 18,370.50 0.0K
13:28 18,370.00 18,370.30 18,369.20 18,370.30 0.0K
13:29 18,370.30 18,370.40 18,370.00 18,370.10 0.0K
13:30 18,369.50 18,371.60 18,368.50 18,371.60 0.0K
13:31 18,371.80 18,376.00 18,371.50 18,372.00 0.0K
13:32 18,371.60 18,377.50 18,371.60 18,372.80 0.0K
13:33 18,372.80 18,376.50 18,372.40 18,372.40 0.0K
13:34 18,372.30 18,372.30 18,370.90 18,370.90 0.0K
13:35 18,370.70 18,380.00 18,370.60 18,380.00 0.0K
13:36 18,376.00 18,376.20 18,375.20 18,375.20 0.0K
13:37 18,375.10 18,375.10 18,374.70 18,375.00 0.0K
13:38 18,375.50 18,375.50 18,374.90 18,375.00 0.0K
13:39 18,375.20 18,375.20 18,372.60 18,372.60 0.0K
13:40 18,373.00 18,373.90 18,373.00 18,373.60 0.0K
13:41 18,372.10 18,372.30 18,371.90 18,371.90 0.0K
13:42 18,371.70 18,371.70 18,371.40 18,371.40 0.0K
13:43 18,370.40 18,370.70 18,370.40 18,370.50 0.0K
13:44 18,370.30 18,370.80 18,370.30 18,370.80 0.0K
13:45 18,371.00 18,371.50 18,370.80 18,371.50 0.0K
13:46 18,371.90 18,371.90 18,371.00 18,371.00 0.0K
13:47 18,371.00 18,371.50 18,370.90 18,370.90 0.0K
13:48 18,371.40 18,374.00 18,369.50 18,374.00 0.0K
13:49 18,368.50 18,369.00 18,368.50 18,368.60 0.0K
13:50 18,368.60 18,369.00 18,368.60 18,368.90 0.0K
13:51 18,369.20 18,374.50 18,369.20 18,370.40 0.0K
13:52 18,370.40 18,371.10 18,370.20 18,371.10 0.0K
13:53 18,370.60 18,370.60 18,370.00 18,370.00 0.0K
13:54 18,369.00 18,373.00 18,365.90 18,365.90 0.0K
13:55 18,365.60 18,368.10 18,365.60 18,367.70 0.0K
13:56 18,364.50 18,371.50 18,364.20 18,366.50 0.0K
13:57 18,365.10 18,365.10 18,362.80 18,362.80 0.0K
13:58 18,363.30 18,363.30 18,362.30 18,362.30 0.0K
13:59 18,361.20 18,361.70 18,360.90 18,361.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 18,334.00 18,374.50 18,297.60 18,367.30 0.0M
2025-09-26 18,424.40 18,432.50 18,337.50 18,361.70 0.0M
2025-09-25 18,474.10 18,567.00 18,424.10 18,506.90 0.0M
2025-09-24 18,420.30 18,459.50 18,381.50 18,436.00 0.0M
2025-09-23 18,343.50 18,381.00 18,302.10 18,343.10 0.0M
2025-09-22 18,373.80 18,442.00 18,350.70 18,352.20 0.0M
2025-09-19 18,401.00 18,424.00 18,356.50 18,394.40 0.0M
2025-09-18 18,281.20 18,386.00 18,281.20 18,379.10 0.0M
2025-09-17 18,291.40 18,355.50 18,202.80 18,312.10 0.0M
2025-09-15 18,418.40 18,420.00 18,333.70 18,360.80 0.0M
2025-09-12 18,497.70 18,519.00 18,438.30 18,455.00 0.0M
2025-09-11 18,596.50 18,601.50 18,478.00 18,483.40 0.0M
2025-09-10 18,636.50 18,640.50 18,566.70 18,593.50 0.0M
2025-09-09 18,630.20 18,652.90 18,589.70 18,627.30 0.0M
2025-09-08 18,640.30 18,688.50 18,624.00 18,660.00 0.0M
2025-09-05 18,633.50 18,739.50 18,582.00 18,713.50 0.0M
2025-09-04 18,765.50 18,781.50 18,733.40 18,741.50 0.0M
2025-09-03 18,692.00 18,730.00 18,658.60 18,716.30 0.0M
2025-09-02 18,806.00 18,808.50 18,687.50 18,719.30 0.0M
2025-09-01 18,617.60 18,662.30 18,605.40 18,643.30 0.0M
2025-08-29 18,667.30 18,691.00 18,622.80 18,665.20 0.0M
2025-08-28 18,670.20 18,692.00 18,627.70 18,643.50 0.0M
2025-08-27 18,759.10 18,792.30 18,657.50 18,661.90 0.0M
2025-08-26 18,664.10 18,705.00 18,647.00 18,666.80 0.0M
2025-08-25 18,627.50 18,694.50 18,552.90 18,690.60 0.0M
2025-08-22 18,711.00 18,731.50 18,572.50 18,596.70 0.0M
2025-08-21 18,752.50 18,797.40 18,741.30 18,765.60 0.0M
2025-08-20 18,756.50 18,818.50 18,724.50 18,759.90 0.0M
2025-08-19 18,857.40 18,863.00 18,779.20 18,824.00 0.0M
2025-08-18 18,833.70 18,868.00 18,756.30 18,785.00 0.0M
2025-08-15 18,730.20 18,770.00 18,678.90 18,740.00 0.0M
2025-08-14 18,785.90 18,853.50 18,746.00 18,815.50 0.0M
2025-08-13 18,591.90 18,669.50 18,583.30 18,639.60 0.0M
2025-08-12 18,658.90 18,667.00 18,539.90 18,578.60 0.0M
2025-08-11 18,621.10 18,695.00 18,619.30 18,683.30 0.0M
2025-08-08 18,572.50 18,609.00 18,524.70 18,599.90 0.0M
2025-08-07 18,615.20 18,734.10 18,611.30 18,639.90 0.0M
2025-08-06 18,656.40 18,670.50 18,582.20 18,614.50 0.0M
2025-08-05 18,876.80 18,880.40 18,717.60 18,739.30 0.0M
2025-08-04 18,775.10 18,956.00 18,767.50 18,908.00 0.0M
2025-08-01 18,801.90 18,959.00 18,776.50 18,889.60 0.0M
2025-07-31 18,863.60 18,905.00 18,773.10 18,863.80 0.0M
2025-07-30 18,830.00 18,871.00 18,756.00 18,856.00 0.0M
2025-07-29 18,822.00 18,836.00 18,727.60 18,751.20 0.0M
2025-07-28 18,622.70 18,777.00 18,622.70 18,761.50 0.0M
2025-07-25 18,556.80 18,584.00 18,542.10 18,547.70 0.0M
2025-07-24 18,570.00 18,583.30 18,532.00 18,554.40 0.0M
2025-07-23 18,652.50 18,656.00 18,525.00 18,536.50 0.0M
2025-07-22 18,646.60 18,681.10 18,586.80 18,637.40 0.0M
2025-07-21 18,652.10 18,676.50 18,625.50 18,660.90 0.0M
2025-07-18 18,694.90 18,747.50 18,691.80 18,733.40 0.0M
2025-07-17 18,817.80 18,838.00 18,751.50 18,759.30 0.0M
2025-07-16 18,812.10 18,847.50 18,679.10 18,726.30 0.0M
2025-07-15 18,692.60 18,887.00 18,692.00 18,818.60 0.0M
2025-07-14 18,731.00 18,781.00 18,713.60 18,734.00 0.0M
2025-07-11 18,712.50 18,751.00 18,625.50 18,639.50 0.0M
2025-07-10 18,639.20 18,709.00 18,606.70 18,619.10 0.0M
2025-07-09 18,576.70 18,641.00 18,554.60 18,628.80 0.0M
2025-07-08 18,689.30 18,742.00 18,584.90 18,598.70 0.0M
2025-07-07 18,714.50 18,721.90 18,636.50 18,636.50 0.0M
2025-07-04 18,622.50 18,656.50 18,615.20 18,632.40 0.0M
2025-07-03 18,721.50 18,721.50 18,637.20 18,662.30 0.0M
2025-07-02 18,778.60 18,818.00 18,731.30 18,769.80 0.0M
2025-07-01 18,686.00 18,824.00 18,676.50 18,731.50 0.0M
2025-06-30 18,867.30 18,900.00 18,740.10 18,774.00 0.0M
2025-06-27 18,867.10 18,923.00 18,811.80 18,850.20 0.0M
2025-06-26 18,870.70 18,938.70 18,858.80 18,862.30 0.0M
2025-06-25 18,986.50 19,001.50 18,899.50 18,921.70 0.0M
2025-06-24 19,052.10 19,059.50 18,950.60 18,989.40 0.0M
2025-06-23 19,232.60 19,244.00 19,120.40 19,145.50 0.0M
2025-06-20 19,036.10 19,192.00 19,035.10 19,171.10 0.0M
2025-06-19 19,054.00 19,101.00 19,033.00 19,036.50 0.0M
2025-06-18 18,971.00 19,051.00 18,947.00 19,037.70 0.0M
2025-06-17 18,946.90 19,051.50 18,929.50 19,021.20 0.0M
2025-06-16 18,850.20 18,946.50 18,825.30 18,916.50 0.0M
2025-06-13 19,085.40 19,088.00 18,883.50 18,936.90 0.0M
2025-06-12 18,915.00 18,942.50 18,886.80 18,919.80 0.0M
2025-06-11 18,990.50 19,001.50 18,826.80 18,920.80 0.0M
2025-06-10 19,041.50 19,076.00 19,030.60 19,065.70 0.0M
2025-06-09 19,081.10 19,090.50 19,027.50 19,043.50 0.0M
2025-06-06 19,168.00 19,221.40 19,101.50 19,106.20 0.0M
2025-06-05 19,161.70 19,194.00 19,149.40 19,152.70 0.0M
2025-06-04 19,198.80 19,222.00 19,164.80 19,199.90 0.0M
2025-06-03 19,243.90 19,281.50 19,221.70 19,236.60 0.0M
2025-06-02 19,214.60 19,252.50 19,195.00 19,196.80 0.0M
2025-05-30 19,288.50 19,424.00 19,288.50 19,396.00 0.0M
2025-05-29 19,330.70 19,375.00 19,292.60 19,312.90 0.0M
2025-05-28 19,297.50 19,424.40 19,272.10 19,412.90 0.0M
2025-05-27 19,209.10 19,276.00 19,190.50 19,261.60 0.0M
2025-05-26 19,213.60 19,242.00 19,188.60 19,236.30 0.0M
2025-05-23 19,348.90 19,375.50 19,235.50 19,239.80 0.0M
2025-05-22 19,443.50 19,449.50 19,290.70 19,310.30 0.0M
2025-05-21 19,348.60 19,393.00 19,288.50 19,374.80 0.0M
2025-05-20 19,289.70 19,300.10 19,253.00 19,275.00 0.0M
2025-05-19 19,427.00 19,440.70 19,316.50 19,320.70 0.0M
2025-05-16 19,502.00 19,570.00 19,462.30 19,473.30 0.0M
2025-05-15 19,367.10 19,521.00 19,365.70 19,508.00 0.0M
2025-05-14 19,328.60 19,399.50 19,319.80 19,387.40 0.0M
2025-05-13 19,541.50 19,542.50 19,376.50 19,392.00 0.0M
2025-05-12 19,532.80 19,665.00 19,527.40 19,603.70 0.0M
2025-05-09 19,485.50 19,513.50 19,466.10 19,469.40 0.0M
2025-05-08 19,529.50 19,591.50 19,518.10 19,534.60 0.0M
2025-05-07 19,630.50 19,638.00 19,557.10 19,605.80 0.0M
2025-05-06 19,753.50 19,781.30 19,621.90 19,659.10 0.0M
2025-05-05 19,579.40 19,682.50 19,575.50 19,668.90 0.0M
2025-05-02 19,586.50 19,687.50 19,577.20 19,603.30 0.0M
2025-05-01 19,628.50 19,652.30 19,562.50 19,611.40 0.0M
2025-04-30 19,628.50 19,652.30 19,562.50 19,611.40 0.0M
2025-04-29 19,568.70 19,629.00 19,555.10 19,568.50 0.0M
2025-04-28 19,544.60 19,608.40 19,489.50 19,577.60 0.0M
2025-04-25 19,587.50 19,595.50 19,523.80 19,524.00 0.0M
2025-04-24 19,585.60 19,609.50 19,564.10 19,581.40 0.0M
2025-04-23 19,522.60 19,672.40 19,473.60 19,647.80 0.0M
2025-04-22 19,613.20 19,661.50 19,523.50 19,653.90 0.0M
2025-04-21 19,649.60 19,763.70 19,586.70 19,714.20 0.0M
2025-04-16 20,056.50 20,081.10 19,952.90 19,964.10 0.0M
2025-04-15 19,951.60 20,132.00 19,928.60 20,129.20 0.0M
2025-04-14 20,122.50 20,151.50 20,023.30 20,099.60 0.0M
2025-04-11 20,412.00 20,442.00 20,251.50 20,292.00 0.0M
2025-04-10 20,438.50 20,574.00 20,384.30 20,439.30 0.0M
2025-04-09 20,902.50 21,002.80 20,207.70 20,289.90 0.0M
2025-04-08 20,525.70 20,841.50 20,472.70 20,808.00 0.0M
2025-04-07 20,712.60 20,804.30 20,495.10 20,692.10 0.0M
2025-04-04 20,355.40 20,561.00 20,347.00 20,476.10 0.0M
2025-04-03 19,946.00 19,997.70 19,844.40 19,933.20 0.0M
2025-04-02 20,361.80 20,516.50 20,345.20 20,454.00 0.0M
2025-04-01 20,463.50 20,499.50 20,320.80 20,331.20 0.0M
2025-03-31 20,341.60 20,471.60 20,340.50 20,469.50 0.0M
2025-03-28 20,371.40 20,461.00 20,331.30 20,410.60 0.0M
2025-03-27 20,321.20 20,373.00 20,253.50 20,304.60 0.0M
2025-03-26 20,091.80 20,170.00 20,074.90 20,139.00 0.0M
2025-03-25 19,982.70 20,121.50 19,971.40 20,069.20 0.0M
2025-03-24 20,132.70 20,153.50 20,054.20 20,056.90 0.0M
2025-03-21 20,270.50 20,277.50 20,176.10 20,235.80 0.0M
2025-03-20 20,247.40 20,267.40 20,108.00 20,152.70 0.0M
2025-03-19 19,966.40 20,091.50 19,957.40 20,053.60 0.0M
2025-03-18 20,064.00 20,100.00 19,941.00 19,942.20 0.0M
2025-03-14 19,987.50 19,991.00 19,848.20 19,924.80 0.0M
2025-03-13 20,161.50 20,163.50 20,060.90 20,097.70 0.0M
2025-03-12 20,248.20 20,261.00 20,158.40 20,183.10 0.0M
2025-03-11 20,332.10 20,404.00 20,247.50 20,256.40 0.0M
2025-03-10 20,192.80 20,399.50 20,190.90 20,366.50 0.0M
2025-03-07 20,288.90 20,322.10 20,255.40 20,267.50 0.0M
2025-03-06 20,317.10 20,347.80 20,218.20 20,271.50 0.0M
2025-03-05 20,440.30 20,452.50 20,354.00 20,363.90 0.0M
2025-03-04 20,835.80 20,962.40 20,737.90 20,748.00 0.0M
2025-03-03 20,422.60 20,718.30 20,376.00 20,718.30 0.0M
2025-02-28 20,453.20 20,637.50 20,404.10 20,578.00 0.0M
2025-02-27 20,477.10 20,526.00 20,428.50 20,473.20 0.0M
2025-02-26 20,504.40 20,553.00 20,291.30 20,433.50 0.0M
2025-02-25 20,451.60 20,550.00 20,395.50 20,450.90 0.0M
2025-02-24 20,463.50 20,517.50 20,394.00 20,428.00 0.0M
2025-02-21 20,325.90 20,424.50 20,293.10 20,415.30 0.0M
2025-02-20 20,362.90 20,415.90 20,294.50 20,315.90 0.0M
2025-02-19 20,345.00 20,480.50 20,337.30 20,445.90 0.0M
2025-02-18 20,228.50 20,307.50 20,220.50 20,276.20 0.0M
2025-02-17 20,321.20 20,338.70 20,265.10 20,296.50 0.0M
2025-02-14 20,296.70 20,336.00 20,263.00 20,299.90 0.0M
2025-02-13 20,585.00 20,586.00 20,457.60 20,480.40 0.0M
2025-02-12 20,562.10 20,583.00 20,438.20 20,512.80 0.0M
2025-02-11 20,579.50 20,608.50 20,502.90 20,542.40 0.0M
2025-02-10 20,601.40 20,705.00 20,587.30 20,596.80 0.0M
2025-02-07 20,556.20 20,622.50 20,495.20 20,543.60 0.0M
2025-02-06 20,579.10 20,579.70 20,417.50 20,467.00 0.0M
2025-02-05 20,663.60 20,711.60 20,524.30 20,553.40 0.0M
2025-02-04 20,477.00 20,586.20 20,349.20 20,547.20 0.0M
2025-01-31 20,689.70 20,749.30 20,455.50 20,693.40 0.0M
2025-01-30 20,491.00 20,506.00 20,404.10 20,428.10 0.0M
2025-01-29 20,583.30 20,663.70 20,470.80 20,542.70 0.0M
2025-01-28 20,621.50 20,631.10 20,523.30 20,541.20 0.0M
2025-01-27 20,564.10 20,750.50 20,555.80 20,727.50 0.0M
2025-01-24 20,250.40 20,294.00 20,136.00 20,282.80 0.0M
2025-01-23 20,456.80 20,558.70 20,281.00 20,328.70 0.0M
2025-01-22 20,575.70 20,611.50 20,465.20 20,485.00 0.0M
2025-01-21 20,707.00 20,748.50 20,544.30 20,646.90 0.0M
2025-01-20 20,517.00 20,706.40 20,441.80 20,518.60 0.0M
2025-01-17 20,773.40 20,790.00 20,680.40 20,783.90 0.0M
2025-01-16 20,656.60 20,841.00 20,656.60 20,825.50 0.0M
2025-01-15 20,434.50 20,518.50 20,416.50 20,480.10 0.0M
2025-01-14 20,591.80 20,603.50 20,453.50 20,537.50 0.0M
2025-01-13 20,809.00 20,872.00 20,681.00 20,712.10 0.0M
2025-01-10 20,622.20 20,752.00 20,589.10 20,703.60 0.0M
2025-01-09 20,450.00 20,528.50 20,433.80 20,496.60 0.0M
2025-01-08 20,446.40 20,471.00 20,355.00 20,418.00 0.0M
2025-01-07 20,360.80 20,398.50 20,263.90 20,293.10 0.0M
2025-01-06 20,389.00 20,399.50 20,274.50 20,315.80 0.0M
2025-01-03 20,562.00 20,703.50 20,560.50 20,661.10 0.0M
2025-01-02 20,744.80 20,768.80 20,578.80 20,607.00 0.0M