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
2025-09-29 408.00 411.70 405.70 410.10 0.0M
2025-09-26 405.00 409.00 403.70 408.00 0.0M
2025-09-25 401.70 406.60 401.70 404.90 0.0M
2025-09-24 402.00 408.20 400.60 404.10 0.0M
2025-09-23 416.40 416.80 402.00 402.00 0.0M
2025-09-22 408.10 414.00 407.70 413.90 0.0M
2025-09-19 407.00 416.70 407.00 414.00 0.0M
2025-09-18 438.60 438.60 402.70 409.70 0.0M
2025-09-17 431.40 435.40 426.20 432.30 0.0M
2025-09-16 429.60 434.30 426.70 428.20 0.0M
2025-09-15 434.30 439.90 434.30 436.10 0.0M
2025-09-12 438.50 440.50 437.00 437.00 0.0M
2025-09-11 430.50 440.80 430.50 439.10 0.0M
2025-09-10 432.30 434.00 430.50 431.50 0.0M
2025-09-09 429.60 434.20 427.40 432.40 0.0M
2025-09-08 421.80 430.30 421.80 430.30 0.0M
2025-09-05 431.40 431.40 419.20 425.30 0.0M
2025-09-04 423.80 429.40 423.80 427.90 0.0M
2025-09-03 430.30 433.00 422.70 424.30 0.0M
2025-09-02 433.00 433.20 426.70 428.70 0.0M
2025-09-01 437.50 438.90 432.00 433.60 0.0M
2025-08-29 437.50 437.50 432.50 436.60 0.0M
2025-08-28 438.90 438.90 438.80 438.80 0.0M
2025-08-27 444.00 444.00 439.40 440.90 0.0M
2025-08-26 435.60 437.10 434.10 437.10 0.0M
2025-08-25 443.40 443.40 436.90 440.60 0.0M
2025-08-22 437.30 443.00 437.30 441.10 0.0M
2025-08-21 437.80 442.00 437.80 439.60 0.0M
2025-08-20 441.90 441.90 439.30 440.80 0.0M
2025-08-19 438.10 443.20 433.80 440.40 0.0M
2025-08-18 440.10 444.00 436.70 437.50 0.0M
2025-08-15 449.30 449.40 444.40 445.40 0.0M
2025-08-14 448.70 448.70 445.70 447.80 0.0M
2025-08-13 438.70 446.00 438.40 444.20 0.0M
2025-08-12 444.10 444.40 442.50 443.00 0.0M
2025-08-11 440.00 446.50 439.50 444.00 0.0M
2025-08-08 444.70 444.90 439.90 443.20 0.0M
2025-08-07 446.90 449.90 440.60 440.60 0.0M
2025-08-06 449.90 449.90 442.50 443.30 0.0M
2025-08-05 454.30 454.30 446.20 446.20 0.0M
2025-08-04 432.20 447.70 432.20 447.70 0.0M
2025-08-01 451.10 451.10 430.50 431.60 0.0M
2025-07-31 454.80 455.20 447.30 452.70 0.0M
2025-07-30 439.50 452.60 439.50 452.10 0.0M
2025-07-29 442.40 443.90 440.30 441.90 0.0M
2025-07-28 439.90 443.10 436.70 438.80 0.0M
2025-07-25 435.10 439.50 434.20 437.20 0.0M
2025-07-24 431.30 436.10 431.30 436.10 0.0M
2025-07-23 428.90 436.20 422.40 436.20 0.0M
2025-07-22 424.40 424.40 420.90 420.90 0.0M
2025-07-21 433.60 433.60 429.40 429.40 0.0M
2025-07-18 429.50 434.80 428.70 430.10 0.0M
2025-07-17 430.10 434.40 430.10 430.90 0.0M
2025-07-16 425.10 426.00 422.50 426.00 0.0M
2025-07-15 432.00 435.00 428.00 428.00 0.0M
2025-07-14 425.10 431.80 425.10 431.80 0.0M
2025-07-11 427.00 431.90 427.00 428.80 0.0M
2025-07-10 425.10 425.10 425.10 425.10 0.0M
2025-07-09 425.10 430.70 425.10 425.30 0.0M
2025-07-08 431.00 431.70 425.10 425.10 0.0M
2025-07-07 429.10 433.60 425.40 426.70 0.0M
2025-07-04 428.10 428.10 424.20 426.70 0.0M
2025-07-03 420.20 426.90 420.20 426.90 0.0M
2025-07-02 424.30 427.10 421.10 426.50 0.0M
2025-07-01 427.50 427.50 420.70 427.10 0.0M
2025-06-30 415.00 423.10 415.00 422.90 0.0M
2025-06-27 414.60 414.60 413.40 413.40 0.0M
2025-06-26 415.00 415.00 410.70 410.70 0.0M
2025-06-25 423.80 423.80 414.20 414.20 0.0M
2025-06-24 411.30 418.60 411.30 418.60 0.0M
2025-06-23 405.50 413.10 405.50 409.30 0.0M
2025-06-20 410.60 412.80 407.00 407.00 0.0M
2025-06-19 410.80 410.80 408.00 408.00 0.0M
2025-06-18 412.30 412.30 412.30 412.30 0.0M
2025-06-17 408.50 408.70 407.20 408.70 0.0M
2025-06-16 411.80 414.40 408.70 414.40 0.0M
2025-06-13 413.80 415.10 408.30 410.50 0.0M
2025-06-12 420.00 420.00 407.00 413.60 0.0M
2025-06-11 425.70 425.70 423.50 425.00 0.0M
2025-06-10 427.50 427.50 422.20 422.90 0.0M
2025-06-09 430.60 430.60 424.30 427.50 0.0M
2025-06-06 425.10 432.20 425.10 430.00 0.0M
2025-06-05 423.20 426.40 420.60 426.40 0.0M
2025-06-04 425.70 426.40 419.40 424.80 0.0M
2025-06-03 416.40 420.90 414.90 420.90 0.0M
2025-06-02 421.90 423.90 413.00 418.70 0.0M
2025-05-30 427.50 427.90 422.20 423.60 0.0M
2025-05-29 426.60 426.70 423.00 423.00 0.0M
2025-05-28 428.00 428.00 422.00 424.60 0.0M
2025-05-27 414.30 424.70 414.30 423.80 0.0M
2025-05-26 414.20 420.10 414.20 416.00 0.0M
2025-05-23 415.10 415.70 408.10 415.70 0.0M
2025-05-22 415.80 421.80 415.20 417.80 0.0M
2025-05-21 430.00 432.50 417.70 417.70 0.0M
2025-05-20 438.70 438.70 431.00 432.70 0.0M
2025-05-19 430.90 439.90 426.50 439.90 0.0M
2025-05-16 430.90 438.40 430.90 438.40 0.0M
2025-05-15 428.60 435.20 425.90 435.20 0.0M
2025-05-14 436.20 436.90 428.00 428.70 0.0M
2025-05-13 433.30 440.40 433.30 436.20 0.0M
2025-05-12 425.00 440.00 425.00 438.50 0.0M
2025-05-09 422.00 422.00 417.20 417.20 0.0M
2025-05-08 415.60 426.00 415.60 425.40 0.0M
2025-05-07 412.10 413.50 410.20 413.50 0.0M
2025-05-06 411.40 411.40 404.70 410.90 0.0M
2025-05-05 407.20 413.60 404.10 411.10 0.0M
2025-05-02 400.40 411.90 399.40 411.90 0.0M
2025-04-30 394.50 395.30 384.70 395.30 0.0M
2025-04-29 389.60 391.00 385.00 390.70 0.0M
2025-04-28 385.90 390.60 382.10 382.10 0.0M
2025-04-25 392.70 392.70 384.00 384.60 0.0M
2025-04-24 381.50 387.10 377.70 385.70 0.0M
2025-04-23 386.10 393.70 382.00 383.30 0.0M
2025-04-22 362.50 373.90 356.90 373.50 0.0M
2025-04-17 374.80 380.60 372.20 376.40 0.0M
2025-04-16 385.20 385.20 373.90 373.90 0.0M
2025-04-15 387.10 390.80 385.20 385.20 0.0M
2025-04-14 384.60 389.80 382.00 386.70 0.0M
2025-04-11 376.10 378.20 365.00 378.20 0.0M
2025-04-10 401.80 401.80 368.10 374.40 0.0M
2025-04-09 346.00 398.50 344.00 398.50 0.0M
2025-04-08 370.40 383.40 366.20 367.00 0.0M
2025-04-07 350.00 368.00 344.50 367.40 0.0M
2025-04-04 399.90 403.90 367.50 371.70 0.0M
2025-04-03 417.70 417.70 401.90 401.90 0.0M
2025-04-02 431.30 432.10 428.60 432.10 0.0M
2025-04-01 429.00 435.10 426.70 433.90 0.0M
2025-03-31 421.40 431.00 421.40 431.00 0.0M
2025-03-28 436.40 436.40 428.10 428.10 0.0M
2025-03-27 435.10 436.30 432.60 435.70 0.0M
2025-03-26 443.60 443.70 436.50 436.50 0.0M
2025-03-25 434.90 442.00 433.40 442.00 0.0M
2025-03-24 429.70 435.90 427.30 435.60 0.0M
2025-03-21 424.10 426.00 416.90 426.00 0.0M
2025-03-20 425.30 427.60 424.10 425.90 0.0M
2025-03-19 411.90 424.50 411.90 423.60 0.0M
2025-03-18 416.20 417.30 408.50 412.70 0.0M
2025-03-17 406.40 418.40 405.10 416.30 0.0M
2025-03-14 406.50 411.60 403.90 410.10 0.0M
2025-03-13 406.90 410.70 401.90 404.90 0.0M
2025-03-12 410.50 413.30 400.10 406.00 0.0M
2025-03-11 413.30 414.20 404.30 408.40 0.0M
2025-03-10 427.00 427.00 414.30 414.30 0.0M
2025-03-07 437.30 437.30 418.20 425.40 0.0M
2025-03-06 443.20 444.30 433.40 435.30 0.0M
2025-03-05 452.30 455.50 444.40 450.40 0.0M
2025-03-04 475.30 482.10 456.20 456.20 0.0M
2025-03-03 484.90 489.00 475.10 475.10 0.0M
2025-02-28 477.80 478.40 474.10 478.00 0.0M
2025-02-27 475.10 483.60 474.60 474.60 0.0M
2025-02-26 478.00 483.10 476.70 476.90 0.0M
2025-02-25 474.70 481.90 472.40 478.40 0.0M
2025-02-24 475.10 485.00 475.10 481.30 0.0M
2025-02-21 484.70 491.80 480.00 480.00 0.0M
2025-02-20 499.80 499.90 486.70 487.50 0.0M
2025-02-19 493.40 500.20 493.40 497.80 0.0M
2025-02-18 506.20 506.20 491.90 496.80 0.0M
2025-02-17 500.00 507.80 500.00 503.80 0.0M
2025-02-14 507.40 507.40 499.90 500.00 0.0M
2025-02-13 484.60 505.80 483.00 502.20 0.0M
2025-02-12 496.70 496.70 484.50 484.60 0.0M
2025-02-11 490.60 493.20 488.50 491.70 0.0M
2025-02-10 485.80 493.80 485.70 485.70 0.0M
2025-02-07 486.60 497.00 483.70 488.70 0.0M
2025-02-06 475.00 487.30 475.00 484.80 0.0M
2025-02-05 476.10 478.30 472.30 476.20 0.0M
2025-02-04 483.90 483.90 476.40 477.80 0.0M
2025-02-03 481.00 485.20 475.20 483.60 0.0M
2025-01-31 483.90 488.00 481.90 481.90 0.0M
2025-01-30 475.70 481.10 470.10 479.40 0.0M
2025-01-29 476.00 476.90 469.10 469.10 0.0M
2025-01-28 471.60 478.90 471.60 476.40 0.0M
2025-01-27 462.10 472.30 460.00 471.70 0.0M
2025-01-24 467.30 467.90 460.50 467.90 0.0M
2025-01-23 468.80 469.40 462.00 465.10 0.0M
2025-01-22 469.20 469.20 463.80 466.30 0.0M
2025-01-21 463.50 465.20 459.10 464.60 0.0M
2025-01-20 464.50 467.50 464.50 467.00 0.0M
2025-01-17 469.50 469.50 464.10 465.20 0.0M
2025-01-16 461.40 463.30 454.90 461.90 0.0M
2025-01-15 452.10 459.40 447.00 454.90 0.0M
2025-01-14 450.00 450.60 445.20 450.60 0.0M
2025-01-13 441.00 445.00 436.00 445.00 0.0M
2025-01-10 462.30 462.30 440.20 442.00 0.0M
2025-01-09 460.20 462.30 460.20 462.30 0.0M
2025-01-08 453.70 455.90 447.70 455.20 0.0M
2025-01-07 454.80 455.90 450.00 450.00 0.0M
2025-01-06 466.20 470.90 455.20 455.20 0.0M
2025-01-03 458.10 465.00 457.30 465.00 0.0M
2025-01-02 460.50 464.90 459.00 460.10 0.0M