MSCI

MSCI
🏛️ ドイツ →
484.40
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 545.80 551.00 545.80 548.20 0.0M
2021-12-29 544.00 546.80 541.00 541.00 0.0M
2021-12-28 547.40 549.80 547.40 547.40 0.0M
2021-12-27 540.40 545.00 539.80 545.00 0.0M
2021-12-23 532.60 541.40 532.60 541.40 0.0M
2021-12-22 526.60 527.00 524.80 524.80 0.0M
2021-12-21 517.00 520.40 516.80 516.80 0.0M
2021-12-20 518.20 518.20 506.20 512.40 0.0M
2021-12-17 524.00 527.00 520.00 520.00 0.0M
2021-12-16 534.20 538.60 534.20 538.60 0.0M
2021-12-15 523.20 526.80 522.00 524.80 0.0M
2021-12-14 553.40 553.40 526.00 526.00 0.0M
2021-12-13 559.00 563.80 551.80 551.80 0.0M
2021-12-10 547.40 547.40 547.40 547.40 0.0M
2021-12-09 569.20 569.20 562.00 562.00 0.0M
2021-12-08 565.40 568.60 559.60 559.60 0.0M
2021-12-07 541.20 566.40 541.20 566.40 0.0M
2021-12-06 537.60 538.20 531.40 538.20 0.0M
2021-12-03 557.20 557.20 525.00 525.00 0.0M
2021-12-02 549.40 557.80 548.80 557.80 0.0M
2021-12-01 562.00 570.00 554.00 554.00 0.0M
2021-11-30 558.00 572.00 558.00 572.00 0.0M
2021-11-29 551.20 557.40 551.20 556.20 0.0M
2021-11-26 576.00 576.00 551.20 551.20 0.0M
2021-11-25 572.40 575.20 572.40 575.20 0.0M
2021-11-24 560.80 564.80 560.80 563.60 0.0M
2021-11-23 565.20 565.20 560.00 561.40 0.0M
2021-11-22 584.00 586.00 579.80 582.40 0.0M
2021-11-19 587.60 590.00 587.60 590.00 0.0M
2021-11-18 588.20 590.20 584.60 586.00 0.0M
2021-11-17 596.40 599.20 595.20 598.00 0.0M
2021-11-16 580.20 590.20 580.20 590.20 0.0M
2021-11-15 570.40 574.00 570.20 570.20 0.0M
2021-11-12 559.80 562.80 558.60 558.60 0.0M
2021-11-11 558.60 558.60 558.60 558.60 0.0M
2021-11-10 561.20 563.00 561.20 563.00 0.0M
2021-11-09 561.60 567.00 561.60 563.60 0.0M
2021-11-08 564.00 569.40 560.00 560.00 0.0M
2021-11-05 574.80 576.00 572.40 576.00 0.0M
2021-11-04 556.00 576.00 556.00 572.80 0.0M
2021-11-03 565.00 569.00 552.60 556.40 0.0M
2021-11-02 564.00 569.00 564.00 569.00 0.0M
2021-11-01 578.60 584.00 569.20 569.20 0.0M
2021-10-29 560.20 573.40 560.20 573.40 0.0M
2021-10-28 549.00 556.00 549.00 553.60 0.0M
2021-10-27 554.40 556.60 554.40 555.00 0.0M
2021-10-26 563.00 572.20 560.60 561.20 0.0M
2021-10-25 557.00 568.00 555.20 564.60 0.0M
2021-10-22 544.80 556.40 544.80 552.60 0.0M
2021-10-21 532.80 535.20 532.80 534.00 0.0M
2021-10-20 541.20 544.20 535.00 535.20 0.0M
2021-10-19 531.20 544.60 531.20 542.00 0.0M
2021-10-18 535.40 535.40 528.80 529.60 0.0M
2021-10-15 529.20 531.60 529.20 531.60 0.0M
2021-10-14 516.80 526.80 516.80 524.80 0.0M
2021-10-13 514.40 516.60 514.40 516.60 0.0M
2021-10-12 514.00 518.20 514.00 514.00 0.0M
2021-10-11 519.20 530.00 519.20 526.40 0.0M
2021-10-08 525.20 527.80 522.60 522.60 0.0M
2021-10-07 525.40 529.40 521.00 529.40 0.0M
2021-10-06 517.20 517.20 512.00 516.20 0.0M
2021-10-05 506.20 521.00 506.20 521.00 0.0M
2021-10-04 526.00 527.80 500.80 500.80 0.0M
2021-10-01 525.00 528.40 517.00 524.60 0.0M
2021-09-30 529.40 534.20 523.60 523.60 0.0M
2021-09-29 513.40 521.40 513.40 516.20 0.0M
2021-09-28 546.80 546.80 513.00 513.00 0.0M
2021-09-27 567.20 569.40 550.80 550.80 0.0M
2021-09-24 556.00 558.00 556.00 558.00 0.0M
2021-09-23 552.40 556.20 552.20 553.60 0.0M
2021-09-22 547.60 551.60 547.00 548.80 0.0M
2021-09-21 543.20 543.20 542.80 542.80 0.0M
2021-09-20 543.80 543.80 536.00 541.00 0.0M
2021-09-17 553.20 554.80 552.00 553.20 0.0M
2021-09-16 547.80 552.80 547.80 552.80 0.0M
2021-09-15 556.00 561.20 555.80 555.80 0.0M
2021-09-14 544.80 549.80 544.80 546.20 0.0M
2021-09-13 558.00 558.60 540.40 540.40 0.0M
2021-09-10 553.20 558.00 552.20 558.00 0.0M
2021-09-09 554.80 556.00 554.00 556.00 0.0M
2021-09-08 553.40 554.40 552.40 552.40 0.0M
2021-09-07 551.60 554.80 549.40 554.80 0.0M
2021-09-06 549.00 554.40 549.00 553.80 0.0M
2021-09-03 547.60 548.20 543.00 548.20 0.0M
2021-09-02 546.40 553.00 546.40 548.00 0.0M
2021-09-01 538.60 538.60 534.60 537.20 0.0M
2021-08-31 542.60 542.60 537.20 539.00 0.0M
2021-08-30 534.40 535.80 534.40 535.80 0.0M
2021-08-27 527.80 533.00 527.80 533.00 0.0M
2021-08-26 534.80 534.80 533.00 533.00 0.0M
2021-08-25 525.20 532.80 525.20 532.80 0.0M
2021-08-24 526.40 531.20 526.40 531.20 0.0M
2021-08-23 533.20 534.40 531.20 534.40 0.0M
2021-08-20 521.20 521.20 520.60 520.60 0.0M
2021-08-19 520.20 520.20 511.00 515.00 0.0M
2021-08-18 536.40 543.80 525.00 525.00 0.0M
2021-08-17 534.40 534.40 532.40 532.40 0.0M
2021-08-16 535.40 535.40 528.40 528.40 0.0M
2021-08-13 531.60 531.80 531.60 531.80 0.0M
2021-08-12 532.00 533.80 528.20 528.20 0.0M
2021-08-11 533.60 540.00 530.00 530.00 0.0M
2021-08-10 535.60 538.40 535.60 538.40 0.0M
2021-08-09 536.40 537.80 529.80 532.20 0.0M
2021-08-06 530.00 536.80 526.80 526.80 0.0M
2021-08-05 527.40 530.60 527.20 527.20 0.0M
2021-08-04 522.80 528.20 522.00 527.80 0.0M
2021-08-03 516.00 523.00 512.60 513.60 0.0M
2021-08-02 504.80 517.20 504.80 514.80 0.0M
2021-07-30 498.30 504.00 497.80 504.00 0.0M
2021-07-29 501.40 501.40 500.40 500.40 0.0M
2021-07-28 493.10 502.00 493.10 498.30 0.0M
2021-07-27 486.40 504.80 486.40 498.30 0.0M
2021-07-26 489.60 494.00 481.80 489.70 0.0M
2021-07-23 486.30 493.50 486.30 488.70 0.0M
2021-07-22 478.50 486.40 478.50 486.40 0.0M
2021-07-21 479.70 485.00 479.00 480.30 0.0M
2021-07-20 472.70 483.00 472.70 476.20 0.0M
2021-07-19 479.80 485.00 470.00 471.70 0.0M
2021-07-16 472.60 483.60 472.60 480.90 0.0M
2021-07-15 468.90 473.10 468.90 473.10 0.0M
2021-07-14 471.10 474.50 467.60 467.60 0.0M
2021-07-13 470.70 476.00 470.70 472.80 0.0M
2021-07-12 471.90 473.10 471.90 473.10 0.0M
2021-07-09 462.00 467.80 462.00 467.80 0.0M
2021-07-08 468.30 468.30 462.70 464.80 0.0M
2021-07-07 465.60 470.40 465.60 470.40 0.0M
2021-07-06 461.50 461.50 457.50 457.50 0.0M
2021-07-05 459.00 459.60 459.00 459.00 0.0M
2021-07-02 452.10 452.30 451.70 451.70 0.0M
2021-07-01 450.20 450.60 448.40 449.10 0.0M
2021-06-30 454.80 456.70 454.80 456.30 0.0M
2021-06-29 447.80 450.40 447.80 449.30 0.0M
2021-06-28 445.40 446.50 443.00 443.00 0.0M
2021-06-25 447.30 447.80 442.70 443.90 0.0M
2021-06-24 439.30 444.20 439.30 443.00 0.0M
2021-06-23 438.20 438.90 435.60 435.60 0.0M
2021-06-22 433.80 433.80 433.30 433.30 0.0M
2021-06-21 422.60 432.20 419.80 432.20 0.0M
2021-06-18 423.00 424.40 423.00 423.10 0.0M
2021-06-17 410.80 423.00 410.80 423.00 0.0M
2021-06-16 406.80 416.00 406.60 412.00 0.0M
2021-06-15 404.60 410.50 403.40 410.50 0.0M
2021-06-14 398.10 398.10 394.80 394.80 0.0M
2021-06-11 392.10 397.90 392.10 397.90 0.0M
2021-06-10 384.00 384.00 384.00 384.00 0.0M
2021-06-09 379.70 384.20 377.30 384.20 0.0M
2021-06-08 380.30 380.30 380.30 380.30 0.0M
2021-06-07 382.30 382.70 382.30 382.40 0.0M
2021-06-04 380.80 382.90 380.80 382.90 0.0M
2021-06-03 383.90 384.20 383.90 384.20 0.0M
2021-06-02 378.80 381.20 378.80 381.20 0.0M
2021-06-01 384.40 386.70 380.00 380.00 0.0M
2021-05-31 384.00 384.60 384.00 384.60 0.0M
2021-05-28 382.80 382.80 382.80 382.80 0.0M
2021-05-27 381.20 381.20 379.70 379.70 0.0M
2021-05-26 379.30 385.50 379.30 385.50 0.0M
2021-05-25 378.40 379.70 377.00 379.70 0.0M
2021-05-21 373.70 375.90 373.70 375.90 0.0M
2021-05-20 366.30 374.40 366.30 374.40 0.0M
2021-05-19 369.20 369.20 362.40 362.40 0.0M
2021-05-18 375.20 375.20 371.80 372.90 0.0M
2021-05-17 380.30 380.30 380.30 380.30 0.0M
2021-05-14 383.40 383.80 382.70 383.20 0.0M
2021-05-13 379.80 379.80 374.00 374.00 0.0M
2021-05-12 387.60 387.60 384.10 384.70 0.0M
2021-05-11 390.60 390.60 386.40 386.40 0.0M
2021-05-10 397.00 399.10 394.40 399.10 0.0M
2021-05-07 393.80 393.80 392.50 392.50 0.0M
2021-05-06 398.10 398.10 398.00 398.00 0.0M
2021-05-05 400.90 400.90 398.40 398.40 0.0M
2021-05-04 402.10 402.10 396.40 396.40 0.0M
2021-05-03 406.30 410.40 401.00 401.00 0.0M
2021-04-30 406.00 406.00 406.00 406.00 0.0M
2021-04-29 401.00 402.70 401.00 402.20 0.0M
2021-04-28 402.50 403.00 399.90 399.90 0.0M
2021-04-27 403.60 406.00 403.60 406.00 0.0M
2021-04-26 403.50 403.50 403.50 403.50 0.0M
2021-04-23 391.50 391.80 391.50 391.80 0.0M
2021-04-22 390.10 390.10 390.10 390.10 0.0M
2021-04-21 387.90 387.90 387.90 387.90 0.0M
2021-04-20 387.80 388.80 387.80 388.80 0.0M
2021-04-19 398.00 398.00 388.60 388.60 0.0M
2021-04-16 393.30 395.30 390.00 390.00 0.0M
2021-04-15 381.40 383.40 381.40 383.40 0.0M
2021-04-14 385.70 385.70 382.00 383.50 0.0M
2021-04-13 380.00 385.60 378.40 385.60 0.0M
2021-04-12 375.00 379.00 373.60 379.00 0.0M
2021-04-09 373.20 375.30 373.20 375.30 0.0M
2021-04-08 368.00 374.80 368.00 370.00 0.0M
2021-04-07 369.60 369.60 368.00 368.00 0.0M
2021-04-06 374.40 374.40 369.10 372.00 0.0M
2021-04-01 357.30 371.00 357.30 371.00 0.0M
2021-03-31 355.60 356.00 354.90 356.00 0.0M
2021-03-30 361.90 361.90 355.30 355.30 0.0M
2021-03-29 361.00 361.00 358.60 360.00 0.0M
2021-03-26 349.60 354.80 349.60 354.80 0.0M
2021-03-25 358.30 358.30 358.30 358.30 0.0M
2021-03-24 354.10 354.10 354.10 354.10 0.0M
2021-03-23 350.50 351.40 350.50 351.40 0.0M
2021-03-22 343.60 348.00 343.60 348.00 0.0M
2021-03-19 339.40 346.70 339.40 346.70 0.0M
2021-03-18 344.20 346.50 342.90 342.90 0.0M
2021-03-17 349.00 351.00 344.10 344.10 0.0M
2021-03-16 350.70 352.50 350.70 352.50 0.0M
2021-03-15 348.10 348.10 348.10 348.10 0.0M
2021-03-12 342.30 344.50 342.30 344.50 0.0M
2021-03-11 343.00 344.80 343.00 344.80 0.0M
2021-03-10 347.80 347.80 347.80 347.80 0.0M
2021-03-09 338.90 349.00 338.50 349.00 0.0M
2021-03-08 349.10 349.80 349.10 349.80 0.0M
2021-03-05 341.20 341.20 340.60 340.60 0.0M
2021-03-04 338.60 338.60 338.60 338.60 0.0M
2021-03-03 346.20 350.10 346.20 350.10 0.0M
2021-03-02 348.20 352.60 342.10 342.10 0.0M
2021-03-01 346.70 348.00 345.00 345.00 0.0M
2021-02-26 332.70 336.60 332.70 334.80 0.0M
2021-02-25 342.20 342.60 336.80 336.80 0.0M
2021-02-24 339.90 343.80 336.00 343.80 0.0M
2021-02-23 339.30 341.40 338.50 338.70 0.0M
2021-02-22 359.90 359.90 350.10 350.10 0.0M
2021-02-19 360.50 361.60 359.40 361.20 0.0M
2021-02-18 363.50 364.90 363.50 364.90 0.0M
2021-02-17 364.10 366.60 364.10 366.60 0.0M
2021-02-16 359.40 367.10 359.40 365.60 0.0M
2021-02-15 357.80 361.20 357.80 359.00 0.0M
2021-02-12 350.60 353.70 350.60 352.00 0.0M
2021-02-11 345.20 351.30 345.20 351.30 0.0M
2021-02-10 347.20 347.60 347.20 347.60 0.0M
2021-02-09 350.00 354.20 350.00 350.20 0.0M
2021-02-08 356.40 364.00 352.50 352.50 0.0M
2021-02-05 359.00 359.20 358.80 359.20 0.0M
2021-02-04 346.60 348.40 346.40 348.40 0.0M
2021-02-03 352.90 353.30 351.20 352.50 0.0M
2021-02-02 345.60 359.40 345.60 359.00 0.0M
2021-02-01 327.30 338.50 327.30 335.30 0.0M
2021-01-29 324.10 324.10 317.00 317.00 0.0M
2021-01-28 324.50 324.50 312.90 321.00 0.0M
2021-01-27 331.80 331.80 325.00 325.00 0.0M
2021-01-26 333.00 335.00 328.60 330.80 0.0M
2021-01-25 337.70 340.50 330.20 330.20 0.0M
2021-01-22 339.60 342.20 338.10 342.20 0.0M
2021-01-21 344.40 349.90 344.40 345.70 0.0M
2021-01-20 337.90 348.80 337.90 348.80 0.0M
2021-01-19 343.50 345.30 339.00 339.00 0.0M
2021-01-18 344.50 345.00 344.50 344.70 0.0M
2021-01-15 335.90 340.10 335.00 335.00 0.0M
2021-01-14 361.00 364.20 340.70 340.70 0.0M
2021-01-13 370.40 372.00 360.80 360.80 0.0M
2021-01-12 372.90 374.80 372.60 372.60 0.0M
2021-01-11 369.60 375.00 369.60 369.80 0.0M
2021-01-08 361.30 364.70 361.30 361.40 0.0M
2021-01-07 353.30 361.70 353.30 361.70 0.0M
2021-01-06 349.00 355.30 345.00 355.30 0.0M
2021-01-05 357.00 357.60 355.60 356.30 0.0M
2021-01-04 365.60 365.60 356.00 356.00 0.0M