MSCI (MSCI)

MSCI
🏛️ アメリカ →
567.41
最終更新: 2025-09-30
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
09:30 564.63 564.63 564.63 564.63 5.5K
09:34 565.43 565.43 565.43 565.43 1.3K
09:35 566.01 566.01 566.01 566.01 0.1K
09:36 561.76 564.10 561.76 564.10 2.6K
09:37 564.45 564.45 564.45 564.45 0.3K
09:39 564.72 564.72 564.72 564.72 0.5K
09:40 566.19 566.19 563.48 563.48 1.7K
09:41 564.49 564.49 564.49 564.49 0.4K
09:42 564.41 564.89 564.41 564.89 1.7K
09:44 563.98 564.88 563.98 564.88 0.9K
09:45 563.88 563.88 563.88 563.88 0.2K
09:46 565.50 565.50 565.50 565.50 0.8K
09:47 565.49 565.49 565.49 565.49 0.5K
09:49 565.49 565.62 565.49 565.62 1.8K
09:50 565.75 565.75 565.75 565.75 0.6K
09:52 564.79 564.79 564.79 564.79 1.9K
09:53 564.14 564.14 564.14 564.14 0.7K
09:54 564.07 564.07 564.07 564.07 0.3K
09:55 563.95 563.95 563.95 563.95 0.8K
09:56 563.13 563.13 563.13 563.13 1.0K
09:57 562.26 562.26 562.26 562.26 2.2K
09:59 562.31 562.61 562.31 562.61 1.2K
10:00 562.50 562.50 562.50 562.50 4.3K
10:02 562.27 562.27 561.48 561.48 2.6K
10:06 561.77 561.77 561.77 561.77 1.3K
10:08 561.76 561.76 561.76 561.76 0.7K
10:09 561.46 561.90 561.46 561.90 0.5K
10:10 561.80 561.80 561.18 561.18 1.7K
10:11 562.47 563.33 562.47 563.33 3.8K
10:13 563.36 563.36 563.36 563.36 0.7K
10:14 563.28 563.28 563.28 563.28 0.7K
10:15 563.03 563.03 563.03 563.03 0.3K
10:16 562.59 562.74 562.59 562.74 2.6K
10:17 562.61 562.61 562.38 562.38 4.7K
10:21 562.99 563.00 562.99 563.00 1.4K
10:23 562.98 562.98 562.88 562.88 1.7K
10:24 562.75 562.75 562.75 562.75 1.0K
10:25 563.15 563.15 562.95 562.95 3.4K
10:26 563.26 563.26 563.26 563.26 0.7K
10:27 562.95 562.95 562.95 562.95 0.4K
10:28 563.15 563.15 563.15 563.15 3.1K
10:34 563.08 563.08 563.08 563.08 1.2K
10:35 562.96 562.96 562.96 562.96 0.7K
10:37 563.60 563.60 563.60 563.60 2.1K
10:39 564.07 564.07 564.07 564.07 0.7K
10:40 564.22 564.22 564.22 564.22 0.6K
10:42 562.98 562.98 562.98 562.98 0.3K
10:43 562.89 562.89 562.89 562.89 0.2K
10:44 562.64 562.64 562.34 562.34 1.2K
10:46 561.74 562.30 561.60 561.60 1.9K
10:49 561.98 561.98 561.98 561.98 1.7K
10:51 561.21 561.21 561.21 561.21 0.9K
10:52 561.44 561.44 561.44 561.44 2.3K
10:53 561.82 561.82 561.82 561.82 1.2K
10:54 562.40 562.40 562.40 562.40 0.8K
10:55 561.64 561.64 561.64 561.64 3.4K
11:01 560.06 560.91 560.06 560.91 1.6K
11:02 559.89 559.89 559.89 559.89 0.6K
11:03 559.60 559.60 559.60 559.60 2.5K
11:06 559.57 559.57 559.50 559.50 3.1K
11:07 560.54 560.54 560.54 560.54 1.1K
11:08 560.54 560.54 560.54 560.54 1.4K
11:09 560.33 560.33 560.33 560.33 2.8K
11:11 560.24 560.24 560.24 560.24 2.3K
11:12 560.95 560.95 560.95 560.95 0.7K
11:14 561.20 561.31 561.20 561.31 1.5K
11:16 561.20 561.20 561.20 561.20 2.1K
11:20 561.11 561.11 561.11 561.11 0.8K
11:21 561.15 561.15 561.15 561.15 2.2K
11:25 560.64 560.87 560.64 560.81 1.7K
11:26 560.62 560.62 560.62 560.62 0.4K
11:27 560.62 560.62 560.62 560.62 0.7K
11:29 560.54 560.54 560.54 560.54 0.3K
11:30 560.62 560.63 560.35 560.35 1.5K
11:31 560.21 560.21 560.21 560.21 0.5K
11:32 560.81 560.81 560.81 560.81 1.8K
11:33 560.54 560.54 560.54 560.54 1.4K
11:36 561.01 561.01 561.01 561.01 2.1K
11:37 561.03 561.03 561.03 561.03 0.8K
11:39 561.03 561.03 561.03 561.03 0.9K
11:43 560.71 561.78 560.71 561.66 3.5K
11:44 561.13 561.13 561.13 561.13 1.0K
11:45 560.91 560.91 560.55 560.54 1.1K
11:46 560.77 560.77 560.77 560.77 0.5K
11:47 560.60 560.60 560.39 560.50 1.3K
11:48 560.49 560.50 560.35 560.35 3.9K
11:49 560.32 560.32 560.32 560.32 0.9K
11:50 560.56 560.80 560.56 560.80 2.8K
11:51 560.50 560.50 560.50 560.50 1.6K
11:55 560.31 560.31 560.31 560.31 0.4K
11:56 560.35 560.35 560.02 560.02 1.5K
11:58 560.00 560.00 560.00 560.00 2.0K
12:00 560.00 560.00 560.00 560.00 1.1K
12:01 560.11 560.11 560.11 560.11 0.1K
12:02 559.94 559.94 559.94 559.94 1.3K
12:03 559.70 559.70 559.70 559.70 0.3K
12:04 559.76 559.76 559.76 559.76 2.6K
12:09 559.99 559.99 559.99 559.99 3.1K
12:15 561.23 561.23 561.23 561.23 0.6K
12:16 561.30 561.30 561.30 561.30 1.0K
12:17 561.23 561.23 561.23 561.23 0.6K
12:19 560.93 560.93 560.93 560.93 1.0K
12:23 560.94 560.94 560.94 560.94 2.5K
12:27 561.00 561.00 561.00 561.00 1.5K
12:29 561.34 561.70 561.34 561.70 2.9K
12:32 563.12 563.75 563.01 563.75 3.7K
12:39 563.73 563.73 563.72 563.72 0.7K
12:40 563.48 563.78 563.48 563.78 3.7K
12:50 562.58 562.58 562.58 562.58 0.1K
12:51 562.56 562.56 562.56 562.56 1.1K
12:56 562.94 562.94 562.94 562.94 4.0K
12:58 562.95 562.95 562.95 562.95 0.7K
12:59 562.59 562.59 562.59 562.59 1.8K
13:06 563.04 563.04 563.04 563.04 0.5K
13:08 563.04 563.04 563.04 563.04 1.3K
13:13 563.50 563.67 563.50 563.67 1.8K
13:15 563.36 563.36 563.36 563.36 1.5K
13:20 563.21 563.21 563.21 563.21 1.3K
13:24 562.94 562.94 562.94 562.93 0.6K
13:25 562.78 562.78 562.78 562.78 0.5K
13:26 563.23 563.23 563.23 563.23 3.1K
13:34 562.65 562.65 562.65 562.65 0.4K
13:35 562.56 562.56 561.69 561.69 2.2K
13:41 562.61 562.61 562.61 562.61 0.5K
13:43 562.89 562.89 562.61 562.61 0.9K
13:44 562.75 562.75 562.61 562.61 0.4K
13:45 562.44 562.44 562.44 562.44 0.2K
13:46 562.43 562.43 562.43 562.43 0.6K
13:48 562.94 562.94 562.94 562.94 0.9K
13:49 561.85 561.85 561.85 561.85 0.9K
13:52 562.32 562.32 562.32 562.32 0.5K
13:53 562.30 562.30 562.30 562.30 0.6K
13:55 562.05 562.05 562.05 562.05 0.5K
13:58 562.01 562.05 561.40 561.40 2.5K
14:02 561.17 561.17 561.17 561.17 0.4K
14:03 561.40 561.40 561.23 561.27 3.1K
14:04 560.99 561.22 560.99 561.22 3.3K
14:09 562.08 562.08 562.08 562.08 0.4K
14:10 562.29 562.29 562.29 562.29 0.2K
14:11 562.33 562.33 562.33 562.33 0.3K
14:12 562.31 562.46 562.31 562.46 2.0K
14:15 563.06 563.27 563.06 563.27 0.5K
14:16 563.80 563.80 563.80 563.80 0.8K
14:18 563.87 563.87 563.87 563.87 1.3K
14:20 563.96 563.96 563.70 563.70 2.3K
14:24 564.47 564.47 564.47 564.47 0.4K
14:25 564.13 564.13 564.13 564.13 1.2K
14:26 565.07 565.07 565.07 565.07 0.2K
14:27 564.91 564.91 564.48 564.67 1.3K
14:28 564.90 564.90 564.90 564.90 0.5K
14:30 564.93 564.93 564.93 564.93 0.4K
14:31 564.98 564.98 564.98 564.98 0.2K
14:32 564.81 565.01 564.81 565.01 1.1K
14:33 564.70 564.79 564.70 564.79 0.6K
14:34 564.94 564.94 564.94 564.94 0.4K
14:35 564.79 564.79 564.79 564.79 1.0K
14:36 564.71 564.71 564.71 564.71 1.4K
14:38 565.28 565.28 565.28 565.28 0.6K
14:39 565.44 565.44 565.44 565.44 0.3K
14:40 565.47 565.47 565.47 565.47 2.1K
14:45 565.75 565.75 565.54 565.54 1.2K
14:47 565.67 565.67 565.67 565.67 1.5K
14:51 566.00 566.00 566.00 566.00 1.6K
14:52 565.88 565.88 565.88 565.88 0.4K
14:53 566.15 566.15 566.15 566.15 0.7K
14:54 566.03 566.03 566.03 566.03 0.3K
14:55 566.15 566.15 566.15 566.15 0.6K
14:56 566.34 566.34 566.34 566.34 0.9K
14:58 566.12 566.12 566.12 566.12 3.5K
15:05 565.86 565.86 565.86 565.86 2.0K
15:08 565.90 565.90 565.90 565.90 0.9K
15:09 565.64 565.64 565.64 565.64 2.0K
15:10 565.74 565.74 565.74 565.74 2.9K
15:13 566.34 566.34 566.34 566.34 1.7K
15:15 566.16 566.36 566.16 566.36 1.4K
15:17 566.13 566.13 566.13 566.13 2.7K
15:21 566.08 566.08 566.08 566.08 0.6K
15:22 565.96 565.96 565.96 565.96 0.4K
15:23 566.18 566.18 566.05 566.05 4.3K
15:30 566.19 566.40 566.19 566.40 7.5K
15:36 565.78 565.78 565.78 565.78 0.1K
15:37 566.13 566.13 566.13 566.13 3.1K
15:39 566.36 566.56 566.36 566.56 2.8K
15:40 566.39 566.39 566.39 566.39 0.2K
15:41 566.01 566.01 566.01 566.01 5.7K
15:46 565.47 565.47 565.47 565.47 2.8K
15:47 565.15 565.15 565.15 565.15 1.0K
15:48 565.63 565.75 565.63 565.75 3.1K
15:50 565.31 565.93 565.31 565.92 3.4K
15:51 566.11 566.11 565.88 565.88 2.6K
15:53 566.17 566.30 566.17 566.30 5.0K
15:54 566.20 566.20 566.20 566.20 0.8K
15:55 565.83 565.83 565.15 565.71 7.5K
15:56 565.65 565.65 565.51 565.51 4.8K
15:57 565.42 565.42 565.42 565.42 2.4K
15:58 565.25 565.25 564.84 564.84 4.2K
15:59 564.94 565.23 564.61 564.66 178.9K
日付 始値 高値 安値 終値 出来高
2025-09-30 566.64 571.87 562.86 567.41 0.4M
2025-09-29 566.85 571.37 563.84 568.90 0.5M
2025-09-26 565.82 572.79 564.13 565.42 0.6M
2025-09-25 564.00 566.64 559.05 564.66 0.5M
2025-09-24 566.00 567.93 558.32 566.42 0.7M
2025-09-23 566.00 570.97 565.62 568.94 0.7M
2025-09-22 559.00 571.73 557.00 568.06 0.8M
2025-09-19 557.96 562.79 555.00 559.75 1.2M
2025-09-18 579.31 579.99 548.09 555.98 1.6M
2025-09-17 568.81 585.40 568.81 578.64 0.9M
2025-09-16 576.15 580.04 562.90 567.02 0.6M
2025-09-15 584.15 584.34 574.95 576.61 1.3M
2025-09-12 584.07 585.45 576.34 583.25 0.7M
2025-09-11 565.71 585.84 564.81 585.48 0.5M
2025-09-10 571.77 571.77 558.98 563.18 0.6M
2025-09-09 571.99 574.50 567.90 569.16 0.7M
2025-09-08 557.73 576.16 554.91 574.58 0.9M
2025-09-05 558.36 561.59 554.00 555.15 0.6M
2025-09-04 554.10 557.60 551.00 557.19 0.6M
2025-09-03 552.60 558.44 549.09 551.61 0.9M
2025-09-02 560.66 565.79 548.00 553.91 0.8M
2025-08-29 568.80 571.64 565.53 567.72 0.5M
2025-08-28 571.05 572.13 568.39 568.55 0.5M
2025-08-27 571.49 575.27 569.71 570.15 0.3M
2025-08-26 572.88 572.91 562.94 571.43 0.4M
2025-08-25 573.46 577.45 569.93 573.72 0.5M
2025-08-22 571.12 580.23 566.69 574.83 0.4M
2025-08-21 570.61 572.12 565.99 567.27 0.5M
2025-08-20 567.63 574.41 562.60 574.25 0.6M
2025-08-19 556.00 570.01 555.33 568.16 0.7M
2025-08-18 556.02 561.73 555.02 555.67 0.7M
2025-08-15 564.26 566.85 555.96 557.02 0.4M
2025-08-14 564.21 566.60 560.30 565.72 0.4M
2025-08-13 554.00 567.89 552.49 567.43 0.5M
2025-08-12 550.01 554.08 547.52 550.16 0.6M
2025-08-11 547.16 555.71 547.16 549.39 0.6M
2025-08-08 546.81 550.00 545.00 546.68 0.6M
2025-08-07 553.09 555.00 541.50 545.49 0.5M
2025-08-06 559.23 562.66 542.26 548.30 1.1M
2025-08-05 572.15 575.96 557.62 557.73 1.1M
2025-08-04 560.51 573.30 560.51 572.04 0.9M
2025-08-01 559.14 563.61 552.39 557.40 1.1M
2025-07-31 556.48 569.99 556.48 561.36 1.1M
2025-07-30 555.07 563.79 554.63 559.15 1.0M
2025-07-29 557.61 561.00 552.88 557.21 1.2M
2025-07-28 542.46 556.91 541.12 552.79 1.7M
2025-07-25 546.49 551.42 544.50 546.29 1.0M
2025-07-24 532.31 547.87 531.79 543.31 1.3M
2025-07-23 534.77 538.99 525.00 530.86 1.9M
2025-07-22 565.01 571.53 525.34 526.48 2.5M
2025-07-21 582.58 582.95 574.57 577.97 1.1M
2025-07-18 580.63 584.56 576.77 577.94 0.6M
2025-07-17 575.00 581.82 569.41 580.18 0.6M
2025-07-16 564.80 573.39 558.64 572.13 0.8M
2025-07-15 571.51 576.06 563.11 563.13 0.4M
2025-07-14 565.61 576.55 562.93 570.66 0.5M
2025-07-11 576.56 578.80 563.31 565.56 0.6M
2025-07-10 580.92 586.88 579.83 580.66 0.3M
2025-07-09 582.85 586.35 579.45 581.81 0.3M
2025-07-08 591.36 593.27 577.10 580.97 0.5M
2025-07-07 587.79 590.48 583.18 588.00 0.4M
2025-07-03 586.50 589.55 580.00 587.74 0.3M
2025-07-02 577.36 586.35 577.36 582.85 0.5M
2025-07-01 574.40 583.63 570.00 581.34 0.5M
2025-06-30 575.82 579.07 569.43 576.74 0.6M
2025-06-27 569.57 577.50 568.14 576.41 0.9M
2025-06-26 570.75 571.57 564.33 565.69 0.6M
2025-06-25 574.14 574.47 560.35 569.99 0.6M
2025-06-24 561.36 577.58 560.36 575.69 0.7M
2025-06-23 543.66 555.56 539.65 555.12 0.9M
2025-06-20 546.00 547.52 541.47 544.78 0.7M
2025-06-18 547.28 550.68 540.86 543.72 0.6M
2025-06-17 543.50 549.30 543.50 548.55 0.4M
2025-06-16 546.27 551.77 545.82 547.37 0.4M
2025-06-13 549.64 550.99 540.34 542.73 0.5M
2025-06-12 552.25 555.25 547.85 555.19 0.4M
2025-06-11 557.62 560.59 553.03 554.42 0.6M
2025-06-10 558.96 563.26 556.09 557.84 0.5M
2025-06-09 567.78 569.22 557.31 558.00 0.5M
2025-06-06 566.40 569.75 564.56 568.64 0.3M
2025-06-05 568.93 568.93 561.15 564.07 0.3M
2025-06-04 568.19 569.73 565.35 566.91 0.3M
2025-06-03 562.60 567.37 554.38 566.41 0.3M
2025-06-02 557.65 564.36 544.55 564.20 0.3M
2025-05-30 566.00 566.00 556.89 564.02 0.6M
2025-05-29 565.00 567.23 560.74 566.00 0.5M
2025-05-28 566.10 569.54 562.50 562.68 0.4M
2025-05-27 563.76 568.05 560.20 566.59 0.4M
2025-05-23 558.12 562.20 556.66 558.67 0.2M
2025-05-22 559.52 566.80 556.44 563.88 0.4M
2025-05-21 567.91 570.68 559.46 560.10 0.5M
2025-05-20 569.29 574.18 567.29 571.21 0.5M
2025-05-19 568.06 575.05 567.79 572.65 0.3M
2025-05-16 574.71 578.43 567.82 572.22 0.8M
2025-05-15 565.68 576.77 565.68 575.41 0.6M
2025-05-14 564.67 567.74 561.57 566.58 0.4M
2025-05-13 569.13 574.54 562.29 563.87 0.5M
2025-05-12 569.62 569.97 558.41 568.97 0.4M
2025-05-09 559.26 561.13 554.72 556.56 0.4M
2025-05-08 554.29 563.17 552.92 557.98 0.5M
2025-05-07 545.59 554.31 545.59 552.67 0.3M
2025-05-06 545.57 550.91 542.39 545.17 0.4M
2025-05-05 552.37 557.86 549.49 550.41 0.3M
2025-05-02 554.50 558.72 550.65 555.82 0.4M
2025-05-01 543.00 552.29 539.67 546.07 0.4M
2025-04-30 536.99 546.53 531.27 545.11 0.6M
2025-04-29 536.53 542.90 531.41 540.46 0.4M
2025-04-28 534.68 539.20 529.43 534.95 0.4M
2025-04-25 532.97 537.75 528.67 535.36 0.5M
2025-04-24 535.91 538.43 529.00 530.60 0.7M
2025-04-23 548.21 559.99 531.79 533.41 0.9M
2025-04-22 521.65 540.61 516.29 538.48 0.8M
2025-04-21 539.27 542.68 525.77 533.48 0.9M
2025-04-17 547.53 555.04 543.00 546.89 0.5M
2025-04-16 551.27 556.16 538.75 542.56 0.4M
2025-04-15 553.91 562.02 552.31 556.57 0.4M
2025-04-14 551.35 557.89 547.74 551.25 0.5M
2025-04-11 524.02 546.04 521.66 541.70 0.5M
2025-04-10 537.49 538.31 509.83 527.77 0.5M
2025-04-09 500.00 550.92 495.28 549.33 0.9M
2025-04-08 523.40 531.66 496.85 506.97 0.9M
2025-04-07 497.28 521.35 486.74 506.56 1.1M
2025-04-04 533.09 533.26 507.14 507.44 1.2M
2025-04-03 561.58 564.21 543.67 544.18 0.6M
2025-04-02 561.97 576.72 561.29 575.96 0.5M
2025-04-01 564.18 570.40 560.71 567.30 0.6M
2025-03-31 554.09 567.28 550.05 565.50 0.6M
2025-03-28 566.06 569.57 555.07 558.47 0.4M
2025-03-27 570.24 571.00 563.88 565.77 0.5M
2025-03-26 574.73 578.93 565.55 569.47 0.5M
2025-03-25 569.06 576.54 564.20 574.61 0.4M
2025-03-24 569.86 574.04 565.20 566.79 0.5M
2025-03-21 561.97 563.73 554.75 562.56 0.8M
2025-03-20 565.33 571.94 562.52 565.99 0.6M
2025-03-19 567.85 573.69 562.08 570.41 0.5M
2025-03-18 566.47 571.51 564.84 568.70 0.6M
2025-03-17 552.70 569.09 552.10 565.97 0.3M
2025-03-14 547.12 556.69 544.42 554.71 0.4M
2025-03-13 544.02 547.32 537.13 541.46 0.7M
2025-03-12 545.21 549.17 538.50 545.07 0.7M
2025-03-11 543.20 549.23 535.92 541.72 0.8M
2025-03-10 555.00 556.50 539.51 545.34 0.8M
2025-03-07 565.32 566.92 553.35 561.89 0.7M
2025-03-06 566.07 573.59 561.73 566.28 0.6M
2025-03-05 567.85 574.56 561.59 572.99 0.6M
2025-03-04 586.59 586.59 560.66 567.62 0.7M
2025-03-03 590.51 598.71 585.95 588.76 0.5M
2025-02-28 585.29 590.51 580.65 590.51 0.6M
2025-02-27 579.60 589.00 579.60 581.27 0.5M
2025-02-26 583.41 587.00 577.88 579.44 0.4M
2025-02-25 580.53 586.54 578.64 584.54 0.7M
2025-02-24 578.31 582.94 568.88 573.55 0.6M
2025-02-21 573.19 579.52 571.34 578.34 0.6M
2025-02-20 574.10 575.50 568.02 574.35 0.7M
2025-02-19 571.09 576.33 567.40 574.73 0.6M
2025-02-18 572.66 575.69 561.71 572.69 0.7M
2025-02-14 573.86 578.87 571.44 572.63 0.5M
2025-02-13 575.13 576.27 568.30 572.30 0.8M
2025-02-12 572.24 573.43 567.05 572.53 0.6M
2025-02-11 574.49 582.22 569.15 577.31 0.7M
2025-02-10 582.05 583.83 575.59 583.48 0.5M
2025-02-07 587.42 588.06 577.52 579.39 0.5M
2025-02-06 587.08 587.75 579.48 587.48 0.6M
2025-02-05 586.17 588.19 575.21 582.12 0.8M
2025-02-04 580.20 589.47 578.80 584.47 0.9M
2025-02-03 587.19 592.95 581.38 582.43 0.6M
2025-01-31 590.85 597.09 586.04 596.77 0.7M
2025-01-30 593.50 603.75 585.06 590.73 0.5M
2025-01-29 595.95 618.19 572.27 593.05 1.1M
2025-01-28 622.54 634.99 619.33 628.34 0.5M
2025-01-27 615.97 625.44 613.07 623.73 0.4M
2025-01-24 613.38 622.97 612.20 620.72 0.4M
2025-01-23 615.37 616.00 609.77 615.96 0.6M
2025-01-22 615.94 618.76 611.29 613.00 0.4M
2025-01-21 604.96 618.61 604.96 617.38 0.7M
2025-01-17 612.76 617.19 609.02 612.02 0.3M
2025-01-16 603.44 610.89 598.74 609.97 0.4M
2025-01-15 596.67 602.71 593.32 601.00 0.5M
2025-01-14 582.67 587.47 579.46 585.80 0.4M
2025-01-13 574.00 581.67 570.25 580.52 0.4M
2025-01-10 589.53 595.00 573.70 575.73 0.4M
2025-01-08 588.05 602.30 586.11 602.23 0.4M
2025-01-07 594.51 597.70 588.05 591.33 0.4M
2025-01-06 601.48 604.93 596.54 596.66 0.4M
2025-01-03 597.88 602.94 595.94 601.48 0.2M
2025-01-02 601.50 603.76 595.09 597.13 0.4M