Microsoft

MSFT
🏛️ ドイツ →
438.55
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 225.90 225.90 223.50 223.55 0.0M
2022-12-29 221.15 226.75 221.00 226.00 0.0M
2022-12-28 222.05 225.05 220.90 221.25 0.0M
2022-12-27 225.05 226.00 221.85 222.65 0.0M
2022-12-23 224.05 225.90 220.75 224.65 0.0M
2022-12-22 230.55 230.75 221.15 224.95 0.0M
2022-12-21 229.75 231.70 226.50 230.35 0.0M
2022-12-20 225.75 228.95 224.50 227.80 0.0M
2022-12-19 231.40 232.30 225.15 226.90 0.0M
2022-12-16 234.75 234.75 229.60 230.50 0.0M
2022-12-15 241.20 241.95 233.20 234.55 0.0M
2022-12-14 242.45 246.25 239.50 241.15 0.0M
2022-12-13 239.95 249.20 238.50 241.95 0.1M
2022-12-12 233.30 239.50 232.05 239.50 0.0M
2022-12-09 234.15 235.95 232.00 233.00 0.0M
2022-12-08 232.45 235.55 231.15 234.25 0.0M
2022-12-07 234.95 234.95 230.05 232.50 0.0M
2022-12-06 239.40 239.65 232.90 234.20 0.0M
2022-12-05 241.50 241.65 236.60 238.80 0.0M
2022-12-02 241.35 242.90 238.00 242.15 0.0M
2022-12-01 244.65 244.75 239.30 242.35 0.1M
2022-11-30 232.70 244.55 231.30 244.50 0.0M
2022-11-29 233.55 234.70 230.45 232.90 0.0M
2022-11-28 237.30 237.40 232.70 234.30 0.0M
2022-11-25 239.00 239.80 237.25 238.05 0.0M
2022-11-24 238.45 239.85 237.50 239.25 0.0M
2022-11-23 237.30 238.90 236.45 237.80 0.0M
2022-11-22 236.50 238.00 234.50 238.00 0.0M
2022-11-21 234.95 238.70 233.70 236.35 0.0M
2022-11-18 233.40 236.00 230.75 233.55 0.0M
2022-11-17 233.95 234.80 230.10 232.95 0.0M
2022-11-16 232.70 234.55 231.15 233.00 0.0M
2022-11-15 235.25 238.80 233.00 233.50 0.1M
2022-11-14 238.60 239.40 232.50 234.00 0.0M
2022-11-11 239.25 240.55 234.25 238.25 0.0M
2022-11-10 224.15 238.40 224.15 238.40 0.1M
2022-11-09 228.30 229.00 224.20 224.50 0.0M
2022-11-08 228.45 230.40 224.80 227.50 0.0M
2022-11-07 222.95 227.80 221.05 227.50 0.1M
2022-11-04 220.00 222.75 216.65 222.20 0.1M
2022-11-03 225.10 226.40 219.15 219.90 0.0M
2022-11-02 231.50 232.05 223.40 225.05 0.1M
2022-11-01 236.15 237.05 230.10 230.80 0.0M
2022-10-31 236.85 237.15 233.65 235.45 0.0M
2022-10-28 225.55 237.40 224.30 236.90 0.1M
2022-10-27 231.00 233.60 226.40 227.15 0.1M
2022-10-26 235.80 236.75 229.30 229.30 0.2M
2022-10-25 249.70 251.85 247.65 251.50 0.0M
2022-10-24 246.95 250.70 244.90 250.25 0.0M
2022-10-21 240.00 246.10 239.25 245.45 0.0M
2022-10-20 240.35 245.45 239.20 241.55 0.0M
2022-10-19 244.50 245.05 240.10 242.10 0.0M
2022-10-18 244.60 247.65 239.50 241.60 0.0M
2022-10-17 237.30 244.00 236.55 241.00 0.0M
2022-10-14 240.25 243.30 234.85 234.85 0.0M
2022-10-13 232.30 241.20 226.55 239.70 0.0M
2022-10-12 233.10 234.75 231.20 232.95 0.0M
2022-10-11 236.15 236.15 231.05 232.15 0.0M
2022-10-10 240.50 241.75 234.05 236.45 0.0M
2022-10-07 250.75 251.50 239.80 240.75 0.0M
2022-10-06 252.30 254.50 249.45 252.40 0.0M
2022-10-05 249.65 253.10 247.65 251.85 0.0M
2022-10-04 248.00 251.70 246.20 248.80 0.0M
2022-10-03 237.20 244.65 236.00 244.50 0.0M
2022-09-30 242.85 246.30 237.85 238.00 0.0M
2022-09-29 248.05 248.50 239.60 242.45 0.0M
2022-09-28 245.50 248.95 243.60 247.80 0.0M
2022-09-27 247.60 251.05 244.45 246.55 0.0M
2022-09-26 245.40 249.75 244.15 247.00 0.0M
2022-09-23 244.50 247.85 243.05 245.45 0.0M
2022-09-22 241.00 247.60 241.00 245.00 0.0M
2022-09-21 243.05 249.95 243.05 243.15 0.0M
2022-09-20 244.30 245.25 240.60 243.10 0.0M
2022-09-19 243.60 244.55 240.90 243.80 0.0M
2022-09-16 244.00 245.00 241.70 244.85 0.0M
2022-09-15 252.75 253.95 244.20 245.90 0.0M
2022-09-14 253.05 255.25 250.75 252.80 0.0M
2022-09-13 263.10 265.05 252.25 252.80 0.0M
2022-09-12 262.95 264.05 260.45 263.30 0.0M
2022-09-09 258.60 264.05 257.65 263.35 0.0M
2022-09-08 258.20 261.30 256.20 258.15 0.0M
2022-09-07 255.00 258.95 254.75 257.90 0.0M
2022-09-06 258.60 260.35 254.60 255.80 0.0M
2022-09-05 258.95 260.10 257.15 258.95 0.0M
2022-09-02 260.80 264.35 255.75 256.95 0.0M
2022-09-01 259.00 261.85 256.95 261.85 0.0M
2022-08-31 262.85 267.00 260.40 260.40 0.0M
2022-08-30 266.05 268.05 260.50 261.95 0.0M
2022-08-29 266.55 267.80 264.15 265.50 0.0M
2022-08-26 278.75 280.00 268.90 269.15 0.0M
2022-08-25 276.80 279.30 275.75 279.30 0.0M
2022-08-24 277.25 278.95 275.50 276.55 0.0M
2022-08-23 279.65 280.65 276.25 277.55 0.0M
2022-08-22 284.20 284.20 278.90 279.15 0.0M
2022-08-19 286.50 287.75 284.55 285.25 0.0M
2022-08-18 285.35 289.05 284.20 287.00 0.0M
2022-08-17 286.85 287.55 284.45 286.10 0.1M
2022-08-16 288.90 289.70 285.05 288.15 0.0M
2022-08-15 284.85 289.60 283.50 288.85 0.0M
2022-08-12 279.65 284.30 278.85 284.30 0.0M
2022-08-11 281.05 283.35 277.70 278.20 0.0M
2022-08-10 276.20 281.00 275.50 280.50 0.0M
2022-08-09 275.80 277.05 271.25 276.65 0.0M
2022-08-08 279.25 280.25 274.20 275.30 0.0M
2022-08-05 277.35 278.50 274.35 277.65 0.0M
2022-08-04 278.50 278.50 274.55 276.65 0.0M
2022-08-03 270.25 279.15 269.30 277.90 0.0M
2022-08-02 269.80 272.60 267.40 270.25 0.0M
2022-08-01 274.50 275.50 269.05 271.10 0.0M
2022-07-29 272.85 276.35 270.05 274.60 0.0M
2022-07-28 262.50 272.75 260.75 271.15 0.0M
2022-07-27 257.50 264.25 255.30 263.50 0.1M
2022-07-26 252.70 256.50 246.60 248.70 0.0M
2022-07-25 254.40 256.50 250.90 253.40 0.0M
2022-07-22 259.50 261.00 253.55 255.00 0.0M
2022-07-21 255.25 259.80 252.95 259.20 0.0M
2022-07-20 254.65 259.40 253.00 257.85 0.0M
2022-07-19 251.45 254.00 247.70 254.00 0.0M
2022-07-18 257.35 257.60 249.90 250.95 0.0M
2022-07-15 254.65 258.75 251.70 254.15 0.0M
2022-07-14 251.50 254.50 246.25 253.50 0.0M
2022-07-13 254.10 254.70 246.85 251.60 0.0M
2022-07-12 263.35 264.95 251.05 253.10 0.0M
2022-07-11 261.95 264.60 260.50 262.90 0.0M
2022-07-08 263.90 265.55 259.65 263.45 0.0M
2022-07-07 261.20 264.85 260.00 264.20 0.0M
2022-07-06 255.95 263.10 254.15 261.20 0.0M
2022-07-05 249.25 256.00 248.30 256.00 0.0M
2022-07-04 248.20 248.50 246.40 247.10 0.0M
2022-07-01 243.80 249.10 242.60 248.95 0.0M
2022-06-30 247.50 248.30 242.40 244.05 0.0M
2022-06-29 245.30 250.40 242.90 248.55 0.0M
2022-06-28 250.45 253.35 243.65 243.85 0.0M
2022-06-27 254.75 255.75 248.90 249.75 0.0M
2022-06-24 247.50 253.35 247.10 253.35 0.0M
2022-06-23 239.00 246.25 237.80 246.00 0.0M
2022-06-22 238.50 243.05 235.75 240.00 0.0M
2022-06-21 238.95 241.60 236.55 240.70 0.0M
2022-06-20 236.00 238.60 235.45 237.85 0.0M
2022-06-17 234.00 238.80 232.60 236.00 0.0M
2022-06-16 241.00 241.15 229.75 232.00 0.0M
2022-06-15 234.95 244.20 233.80 240.50 0.0M
2022-06-14 235.25 236.65 231.70 234.90 0.0M
2022-06-13 236.75 238.00 232.05 232.80 0.1M
2022-06-10 250.80 251.70 240.40 240.50 0.0M
2022-06-09 252.30 255.75 249.50 249.50 0.0M
2022-06-08 254.20 254.40 251.75 252.00 0.0M
2022-06-07 250.30 255.00 248.70 254.50 0.0M
2022-06-06 254.00 255.70 250.90 252.55 0.0M
2022-06-03 255.70 255.70 250.50 251.80 0.0M
2022-06-02 255.40 257.35 244.50 255.30 0.0M
2022-06-01 254.25 259.50 252.55 256.00 0.0M
2022-05-31 256.00 256.35 251.50 253.05 0.0M
2022-05-30 258.80 259.15 255.20 257.70 0.0M
2022-05-27 248.80 254.65 246.25 254.65 0.0M
2022-05-26 245.00 249.10 244.35 248.50 0.0M
2022-05-25 243.75 247.35 241.30 245.70 0.0M
2022-05-24 241.30 243.15 236.35 241.80 0.0M
2022-05-23 241.80 245.10 237.10 244.10 0.1M
2022-05-20 242.00 244.70 233.80 239.50 0.0M
2022-05-19 241.50 243.20 237.90 238.95 0.0M
2022-05-18 252.50 252.85 241.75 242.85 0.0M
2022-05-17 251.45 254.90 249.30 252.70 0.0M
2022-05-16 251.45 254.60 245.80 250.35 0.0M
2022-05-13 249.95 252.65 246.50 251.00 0.0M
2022-05-12 246.45 249.35 241.20 246.40 0.1M
2022-05-11 257.25 259.55 246.60 247.65 0.0M
2022-05-10 251.40 259.75 251.25 255.65 0.0M
2022-05-09 258.15 259.40 249.30 250.25 0.1M
2022-05-06 263.05 264.45 256.30 260.80 0.0M
2022-05-05 273.00 273.50 260.45 262.75 0.0M
2022-05-04 268.85 274.05 262.25 273.30 0.0M
2022-05-03 271.30 272.00 266.00 267.70 0.0M
2022-05-02 265.80 271.05 261.85 270.70 0.0M
2022-04-29 276.00 276.95 262.35 263.15 0.0M
2022-04-28 273.30 276.75 268.00 275.25 0.0M
2022-04-27 266.40 275.00 263.50 268.85 0.1M
2022-04-26 262.70 263.50 253.80 253.80 0.0M
2022-04-25 253.65 262.35 252.05 262.35 0.0M
2022-04-22 259.00 260.95 253.40 253.65 0.0M
2022-04-21 265.50 269.25 258.75 259.15 0.0M
2022-04-20 261.50 267.25 261.25 264.10 0.0M
2022-04-19 262.35 265.30 257.90 264.95 0.0M
2022-04-14 265.00 266.75 258.05 258.50 0.0M
2022-04-13 263.20 265.00 260.05 264.15 0.0M
2022-04-12 261.85 267.25 258.95 260.70 0.0M
2022-04-11 271.55 271.65 261.80 262.00 0.0M
2022-04-08 278.85 280.00 272.30 272.75 0.0M
2022-04-07 272.60 279.20 271.10 277.00 0.0M
2022-04-06 284.50 286.40 272.50 274.60 0.1M
2022-04-05 287.80 287.95 284.50 284.60 0.0M
2022-04-04 281.45 287.20 279.30 287.20 0.0M
2022-04-01 279.95 281.60 276.65 280.00 0.0M
2022-03-31 282.90 284.00 278.75 278.90 0.0M
2022-03-30 284.00 284.30 279.25 281.00 0.0M
2022-03-29 283.95 284.85 278.20 284.55 0.1M
2022-03-28 276.45 283.05 275.70 282.80 0.0M
2022-03-25 276.85 278.25 271.95 276.70 0.0M
2022-03-24 274.25 277.05 271.90 276.25 0.0M
2022-03-23 276.00 276.80 271.35 271.70 0.0M
2022-03-22 272.95 276.60 271.00 276.15 0.0M
2022-03-21 272.30 272.65 267.50 272.55 0.0M
2022-03-18 265.25 272.55 264.35 272.55 0.0M
2022-03-17 268.00 268.95 260.95 265.55 0.0M
2022-03-16 263.95 267.90 258.55 267.90 0.0M
2022-03-15 252.80 262.85 249.70 262.35 0.0M
2022-03-14 258.50 260.50 252.15 253.05 0.0M
2022-03-11 260.00 264.60 256.20 256.20 0.0M
2022-03-10 259.30 260.85 254.00 260.30 0.0M
2022-03-09 254.00 261.35 252.55 260.50 0.0M
2022-03-08 253.00 259.00 248.25 252.55 0.1M
2022-03-07 261.40 265.30 256.25 256.25 0.1M
2022-03-04 266.50 270.50 263.15 265.30 0.0M
2022-03-03 271.00 273.70 266.00 266.90 0.0M
2022-03-02 266.00 270.85 264.05 270.30 0.0M
2022-03-01 268.00 269.10 262.80 265.20 0.0M
2022-02-28 261.20 266.55 259.50 266.55 0.0M
2022-02-25 261.45 265.35 259.20 263.70 0.1M
2022-02-24 239.40 263.20 238.25 263.10 0.2M
2022-02-23 255.50 257.40 247.75 247.85 0.0M
2022-02-22 242.20 256.80 242.00 253.05 0.1M
2022-02-21 254.05 255.45 239.40 243.00 0.2M
2022-02-18 257.50 258.85 252.75 254.10 0.1M
2022-02-17 262.60 263.35 255.20 256.00 0.0M
2022-02-16 265.50 265.50 258.50 262.95 0.0M
2022-02-15 260.65 266.30 260.25 264.50 0.0M
2022-02-14 259.20 262.25 255.85 261.25 0.2M
2022-02-11 263.50 267.15 259.45 260.40 0.1M
2022-02-10 272.00 273.45 262.80 265.00 0.0M
2022-02-09 267.00 272.80 267.00 272.20 0.0M
2022-02-08 263.25 267.45 262.75 267.10 0.0M
2022-02-07 269.00 269.75 262.15 263.20 0.0M
2022-02-04 267.65 269.70 259.50 267.35 0.1M
2022-02-03 275.00 276.50 262.85 263.65 0.1M
2022-02-02 274.95 278.80 272.85 277.20 0.1M
2022-02-01 276.00 278.35 271.15 274.00 0.1M
2022-01-31 277.90 279.25 273.20 276.90 0.1M
2022-01-28 272.70 276.50 263.80 276.50 0.1M
2022-01-27 261.20 275.20 260.60 269.35 0.1M
2022-01-26 258.10 272.95 258.10 264.00 0.3M
2022-01-25 260.25 262.40 252.80 255.35 0.1M
2022-01-24 262.70 264.20 244.25 262.15 0.3M
2022-01-21 265.50 268.50 260.85 262.25 0.1M
2022-01-20 270.15 274.65 266.50 266.80 0.1M
2022-01-19 266.00 276.75 263.50 267.15 0.1M
2022-01-18 270.45 272.70 264.45 267.65 0.1M
2022-01-17 271.90 273.25 270.15 272.30 0.0M
2022-01-14 266.40 272.25 263.45 271.95 0.1M
2022-01-13 278.00 279.80 265.35 266.30 0.1M
2022-01-12 278.45 283.30 276.15 277.65 0.1M
2022-01-11 277.90 279.90 273.60 277.05 0.1M
2022-01-10 277.50 279.20 269.15 277.80 0.1M
2022-01-07 278.80 279.60 273.35 276.50 0.1M
2022-01-06 279.90 281.95 276.05 277.85 0.1M
2022-01-05 290.50 291.45 280.15 280.35 0.1M
2022-01-04 297.70 298.25 288.90 291.75 0.1M
2022-01-03 298.30 299.25 291.55 296.20 0.1M