Moody’s

MCO
🏛️ ドイツ →
410.10
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
2021-12-30 351.00 352.70 351.00 352.50 0.0M
2021-12-29 354.80 354.80 350.90 350.90 0.0M
2021-12-28 353.90 355.30 353.00 353.20 0.0M
2021-12-27 350.60 352.70 350.50 352.70 0.0M
2021-12-23 349.50 352.60 349.50 352.00 0.0M
2021-12-22 347.30 348.40 346.80 348.40 0.0M
2021-12-21 346.30 348.00 345.40 347.40 0.0M
2021-12-20 345.30 346.40 339.40 343.00 0.0M
2021-12-17 353.00 353.00 352.30 352.30 0.0M
2021-12-16 353.60 354.90 346.70 346.70 0.0M
2021-12-15 348.50 352.30 348.00 352.30 0.0M
2021-12-14 354.70 354.70 344.90 344.90 0.0M
2021-12-13 356.00 356.50 352.00 354.40 0.0M
2021-12-10 349.80 351.50 349.30 351.50 0.0M
2021-12-09 350.40 351.50 349.00 349.50 0.0M
2021-12-08 353.70 354.10 349.80 350.80 0.0M
2021-12-07 343.70 354.70 343.70 353.00 0.0M
2021-12-06 343.00 343.70 338.60 342.40 0.0M
2021-12-03 345.40 346.70 336.30 336.80 0.0M
2021-12-02 337.90 344.00 337.40 343.70 0.0M
2021-12-01 346.90 349.10 337.40 337.40 0.0M
2021-11-30 345.40 350.70 344.50 348.00 0.0M
2021-11-29 339.90 353.70 339.90 352.70 0.0M
2021-11-26 344.30 344.30 337.50 340.20 0.0M
2021-11-25 352.10 352.10 347.80 347.80 0.0M
2021-11-24 342.90 351.20 342.90 351.20 0.0M
2021-11-23 340.70 343.80 339.60 343.70 0.0M
2021-11-22 344.80 345.90 344.30 345.10 0.0M
2021-11-19 348.80 350.40 343.30 343.90 0.0M
2021-11-18 349.90 350.20 348.10 348.80 0.0M
2021-11-17 354.60 355.30 344.20 350.20 0.0M
2021-11-16 343.90 356.70 343.90 355.50 0.0M
2021-11-15 338.90 344.90 338.90 344.70 0.0M
2021-11-12 338.10 340.30 337.30 339.90 0.0M
2021-11-11 339.30 339.30 335.00 335.60 0.0M
2021-11-10 338.90 338.90 337.70 338.20 0.0M
2021-11-09 334.00 338.40 334.00 338.40 0.0M
2021-11-08 335.40 336.70 333.10 333.20 0.0M
2021-11-05 335.90 341.20 335.90 336.20 0.0M
2021-11-04 334.70 338.10 334.70 336.20 0.0M
2021-11-03 337.50 337.50 331.30 332.80 0.0M
2021-11-02 340.30 341.00 338.80 338.80 0.0M
2021-11-01 349.80 351.50 337.90 338.00 0.0M
2021-10-29 348.00 349.60 345.00 347.40 0.0M
2021-10-28 338.40 347.50 338.40 347.50 0.0M
2021-10-27 337.30 340.60 336.00 339.60 0.0M
2021-10-26 332.80 340.00 332.10 338.70 0.0M
2021-10-25 328.00 332.70 327.80 332.70 0.0M
2021-10-22 323.90 325.60 323.90 325.60 0.0M
2021-10-21 319.00 324.10 317.60 324.10 0.0M
2021-10-20 325.40 325.80 319.60 320.10 0.0M
2021-10-19 322.10 325.90 322.10 324.70 0.0M
2021-10-18 319.80 321.20 318.30 321.20 0.0M
2021-10-15 319.70 322.10 319.10 319.50 0.0M
2021-10-14 313.50 319.20 313.50 319.20 0.0M
2021-10-13 312.20 312.70 310.30 311.80 0.0M
2021-10-12 310.60 316.10 309.00 315.30 0.0M
2021-10-11 313.60 316.00 311.70 315.00 0.0M
2021-10-08 315.10 315.10 311.30 312.70 0.0M
2021-10-07 311.10 317.50 311.10 315.20 0.0M
2021-10-06 306.40 309.60 304.80 309.60 0.0M
2021-10-05 299.70 307.60 299.70 307.20 0.0M
2021-10-04 309.60 309.60 299.60 301.90 0.0M
2021-10-01 306.00 309.40 304.00 308.80 0.0M
2021-09-30 312.10 312.80 308.20 308.30 0.0M
2021-09-29 306.10 310.70 306.10 309.70 0.0M
2021-09-28 313.70 313.70 303.90 305.00 0.0M
2021-09-27 322.60 323.80 313.40 316.10 0.0M
2021-09-24 321.10 321.10 319.70 320.70 0.0M
2021-09-23 318.00 322.50 317.50 322.10 0.0M
2021-09-22 316.70 317.60 315.30 317.60 0.0M
2021-09-21 316.20 317.60 315.60 315.60 0.0M
2021-09-20 311.30 314.70 309.30 312.90 0.0M
2021-09-17 321.50 323.30 316.00 316.00 0.0M
2021-09-16 324.90 325.30 323.70 325.30 0.0M
2021-09-15 322.50 322.50 321.70 322.00 0.0M
2021-09-14 321.20 322.50 320.90 322.50 0.0M
2021-09-13 327.10 327.10 317.50 318.20 0.0M
2021-09-10 325.00 325.70 322.50 324.90 0.0M
2021-09-09 322.20 325.50 322.20 324.50 0.0M
2021-09-08 323.30 324.20 320.50 323.00 0.0M
2021-09-07 324.70 325.00 322.00 323.00 0.0M
2021-09-06 325.10 325.40 324.30 324.30 0.0M
2021-09-03 324.60 325.80 323.50 325.40 0.0M
2021-09-02 322.90 325.30 322.10 324.30 0.0M
2021-09-01 324.10 324.60 320.00 324.60 0.0M
2021-08-31 323.70 324.00 321.90 323.10 0.0M
2021-08-30 322.10 325.30 320.40 324.20 0.0M
2021-08-27 320.60 321.80 319.20 320.50 0.0M
2021-08-26 320.30 324.00 319.20 321.50 0.0M
2021-08-25 321.00 321.00 318.00 320.90 0.0M
2021-08-24 323.90 323.90 320.00 320.00 0.0M
2021-08-23 322.50 325.60 320.70 325.20 0.0M
2021-08-20 320.00 323.40 319.00 322.60 0.0M
2021-08-19 319.10 320.00 316.40 320.00 0.0M
2021-08-18 326.00 326.50 319.00 319.00 0.0M
2021-08-17 325.80 325.90 325.80 325.90 0.0M
2021-08-16 322.20 324.60 320.90 324.60 0.0M
2021-08-13 323.60 323.60 321.90 322.90 0.0M
2021-08-12 323.50 323.80 321.30 323.60 0.0M
2021-08-11 324.50 324.80 323.20 323.20 0.0M
2021-08-10 325.90 326.80 323.10 324.80 0.0M
2021-08-09 328.80 329.00 324.80 326.60 0.0M
2021-08-06 326.60 328.10 324.80 324.80 0.0M
2021-08-05 324.00 327.40 324.00 327.40 0.0M
2021-08-04 319.40 325.40 317.90 325.40 0.0M
2021-08-03 320.90 320.90 316.10 316.70 0.0M
2021-08-02 317.70 321.40 317.60 321.40 0.0M
2021-07-30 316.60 317.10 316.60 317.10 0.0M
2021-07-29 320.40 320.50 316.00 318.40 0.0M
2021-07-28 322.90 323.40 321.90 322.90 0.0M
2021-07-27 321.00 322.90 321.00 322.90 0.0M
2021-07-26 322.20 323.00 318.00 322.00 0.0M
2021-07-23 324.90 325.90 324.90 325.40 0.0M
2021-07-22 321.60 323.50 320.50 323.50 0.0M
2021-07-21 322.00 322.40 320.50 320.50 0.0M
2021-07-20 316.90 321.90 316.70 321.40 0.0M
2021-07-19 319.50 320.00 312.00 313.30 0.0M
2021-07-16 318.40 321.10 318.40 321.10 0.0M
2021-07-15 316.80 317.60 316.80 317.60 0.0M
2021-07-14 317.50 318.60 315.90 315.90 0.0M
2021-07-13 316.70 319.10 315.70 317.00 0.0M
2021-07-12 315.90 317.40 314.90 314.90 0.0M
2021-07-09 317.30 318.20 314.20 314.20 0.0M
2021-07-08 318.40 318.40 312.90 317.40 0.0M
2021-07-07 313.50 320.40 313.00 320.00 0.0M
2021-07-06 309.80 312.50 309.80 312.50 0.0M
2021-07-05 310.20 310.40 310.20 310.40 0.0M
2021-07-02 309.10 309.30 308.40 308.40 0.0M
2021-07-01 306.20 308.40 305.20 308.40 0.0M
2021-06-30 308.40 308.40 304.70 304.80 0.0M
2021-06-29 307.10 309.00 307.10 308.60 0.0M
2021-06-28 305.80 306.90 305.60 305.90 0.0M
2021-06-25 303.40 306.30 302.30 305.70 0.0M
2021-06-24 301.40 302.90 300.60 302.90 0.0M
2021-06-22 299.20 301.00 299.20 300.90 0.0M
2021-06-21 293.30 298.20 293.00 298.20 0.0M
2021-06-18 298.50 298.90 292.70 293.40 0.0M
2021-06-17 290.30 300.30 290.30 300.30 0.0M
2021-06-16 289.30 290.60 288.00 288.60 0.0M
2021-06-15 287.10 290.20 286.10 290.20 0.0M
2021-06-14 285.20 287.00 283.40 287.00 0.0M
2021-06-11 278.80 284.50 278.80 284.50 0.0M
2021-06-10 279.20 279.70 277.00 277.00 0.0M
2021-06-08 274.30 275.60 274.30 275.60 0.0M
2021-06-07 275.90 276.30 274.70 275.00 0.0M
2021-06-04 274.10 276.20 274.10 276.20 0.0M
2021-06-03 274.10 275.80 272.60 275.80 0.0M
2021-06-02 272.30 275.30 271.30 275.30 0.0M
2021-06-01 276.40 276.90 273.40 273.40 0.0M
2021-05-31 275.70 275.70 275.00 275.00 0.0M
2021-05-28 275.20 277.00 275.20 276.00 0.0M
2021-05-27 271.80 272.90 271.80 272.90 0.0M
2021-05-26 273.00 274.10 272.50 274.10 0.0M
2021-05-25 270.70 273.30 270.70 273.30 0.0M
2021-05-24 272.30 272.30 272.30 272.30 0.0M
2021-05-21 271.50 271.50 271.50 271.50 0.0M
2021-05-20 264.50 267.20 264.50 267.20 0.0M
2021-05-19 262.70 264.70 261.60 264.60 0.0M
2021-05-18 270.90 271.00 267.10 267.50 0.0M
2021-05-17 276.30 276.30 270.70 270.70 0.0M
2021-05-14 274.30 274.70 273.40 274.70 0.0M
2021-05-13 263.70 269.10 262.00 269.10 0.0M
2021-05-12 270.40 270.40 266.90 266.90 0.0M
2021-05-11 273.30 273.50 269.20 270.40 0.0M
2021-05-10 276.50 277.60 275.50 277.10 0.0M
2021-05-07 273.40 277.10 273.00 273.30 0.0M
2021-05-06 274.70 277.00 271.20 271.40 0.0M
2021-05-05 276.00 277.10 271.30 272.20 0.0M
2021-05-04 274.60 276.10 274.60 275.40 0.0M
2021-05-03 271.90 274.50 271.20 274.30 0.0M
2021-04-30 272.50 272.70 269.10 272.70 0.0M
2021-04-29 264.60 273.10 264.00 273.10 0.0M
2021-04-28 270.10 280.00 263.80 263.80 0.0M
2021-04-27 269.60 270.00 267.90 268.80 0.0M
2021-04-26 270.50 272.10 269.10 270.00 0.0M
2021-04-23 270.10 271.70 268.50 271.60 0.0M
2021-04-22 270.20 273.20 269.60 273.20 0.0M
2021-04-21 269.50 271.50 269.50 270.20 0.0M
2021-04-20 266.40 269.70 266.40 269.50 0.0M
2021-04-19 270.90 270.90 266.20 266.20 0.0M
2021-04-16 266.00 268.00 265.90 268.00 0.0M
2021-04-15 264.60 265.80 264.50 265.80 0.0M
2021-04-14 263.10 266.00 263.00 263.00 0.0M
2021-04-13 264.20 264.80 263.60 263.60 0.0M
2021-04-12 264.00 264.40 262.30 264.40 0.0M
2021-04-09 263.80 264.20 263.60 263.70 0.0M
2021-04-08 259.70 263.80 259.70 263.80 0.0M
2021-04-07 260.60 260.60 258.50 259.40 0.0M
2021-04-06 263.70 264.10 262.20 262.50 0.0M
2021-04-01 254.80 256.60 254.80 256.60 0.0M
2021-03-31 252.15 255.40 252.15 254.80 0.0M
2021-03-30 261.70 262.30 253.00 254.00 0.0M
2021-03-29 255.35 261.35 255.05 260.65 0.0M
2021-03-26 250.50 253.95 250.50 253.95 0.0M
2021-03-25 251.65 251.65 249.30 251.40 0.0M
2021-03-24 248.40 251.40 248.40 249.60 0.0M
2021-03-23 242.75 246.30 242.75 245.50 0.0M
2021-03-22 242.50 242.50 240.90 240.90 0.0M
2021-03-19 241.85 242.75 241.75 242.45 0.0M
2021-03-18 244.95 244.95 241.90 243.30 0.0M
2021-03-17 246.45 248.05 245.80 245.85 0.0M
2021-03-16 249.30 252.90 248.60 252.10 0.0M
2021-03-15 244.85 246.60 244.30 246.60 0.0M
2021-03-12 244.25 244.25 243.80 243.90 0.0M
2021-03-11 244.85 244.85 243.85 243.85 0.0M
2021-03-10 244.00 246.10 242.00 244.85 0.0M
2021-03-09 245.20 247.00 244.00 245.20 0.0M
2021-03-08 240.95 246.90 240.95 246.25 0.0M
2021-03-05 230.70 242.50 230.70 242.50 0.0M
2021-03-04 231.20 234.25 230.35 234.25 0.0M
2021-03-03 233.60 235.00 230.85 231.00 0.0M
2021-03-02 234.10 234.10 232.00 233.30 0.0M
2021-03-01 230.90 235.05 230.45 235.05 0.0M
2021-02-26 227.85 227.85 227.85 227.85 0.0M
2021-02-25 227.80 230.00 227.80 230.00 0.0M
2021-02-24 226.80 226.80 225.10 226.25 0.0M
2021-02-23 227.05 227.25 225.70 227.00 0.0M
2021-02-22 230.10 230.90 227.90 227.90 0.0M
2021-02-19 229.50 231.75 229.50 231.65 0.0M
2021-02-18 232.15 232.15 229.35 231.80 0.0M
2021-02-17 231.75 232.05 231.00 232.05 0.0M
2021-02-16 228.35 232.50 225.55 231.95 0.0M
2021-02-15 230.00 230.15 228.70 228.70 0.0M
2021-02-12 229.00 235.95 229.00 229.70 0.0M
2021-02-11 229.40 230.45 227.90 230.45 0.0M
2021-02-10 233.50 234.35 228.60 228.75 0.0M
2021-02-09 230.00 234.95 229.85 234.95 0.0M
2021-02-08 230.40 232.75 229.65 230.40 0.0M
2021-02-05 231.15 232.65 230.35 230.35 0.0M
2021-02-04 229.35 231.00 227.70 231.00 0.0M
2021-02-03 232.30 232.30 228.00 228.00 0.0M
2021-02-02 224.35 232.55 224.35 230.75 0.0M
2021-02-01 221.70 225.45 220.95 224.95 0.0M
2021-01-29 221.25 221.90 218.05 218.05 0.0M
2021-01-28 217.05 224.80 216.10 224.80 0.0M
2021-01-27 220.60 222.35 216.40 216.40 0.0M
2021-01-26 219.80 221.10 218.80 221.10 0.0M
2021-01-25 218.40 223.35 218.30 219.90 0.0M
2021-01-22 222.25 222.25 220.75 221.55 0.0M
2021-01-21 227.65 227.65 222.90 222.90 0.0M
2021-01-20 222.20 227.85 221.30 227.85 0.0M
2021-01-19 219.90 222.25 217.55 222.25 0.0M
2021-01-18 220.45 221.25 220.30 220.30 0.0M
2021-01-15 224.45 224.45 221.15 221.15 0.0M
2021-01-14 226.15 227.00 224.75 224.75 0.0M
2021-01-13 224.55 225.85 223.25 225.85 0.0M
2021-01-12 227.95 228.95 225.00 225.00 0.0M
2021-01-11 226.90 228.65 226.20 228.50 0.0M
2021-01-08 231.50 231.65 227.90 228.05 0.0M
2021-01-07 229.50 229.80 229.50 229.80 0.0M
2021-01-06 231.45 231.45 226.60 227.80 0.0M
2021-01-05 238.80 238.80 232.10 232.10 0.0M
2021-01-04 234.50 238.75 234.50 238.55 0.0M