Motorola

MSI
🏛️ ドイツ →
386.60
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
2024-12-30 447.80 448.60 444.00 444.00 0.0M
2024-12-27 451.40 452.40 447.00 447.10 0.0M
2024-12-23 452.60 454.90 447.10 450.30 0.0M
2024-12-20 445.60 452.90 440.20 450.10 0.0M
2024-12-19 445.70 451.10 443.20 451.10 0.0M
2024-12-18 438.70 450.00 437.00 450.00 0.0M
2024-12-17 443.10 446.40 438.70 439.10 0.0M
2024-12-16 448.60 450.90 442.70 443.90 0.0M
2024-12-13 449.10 454.00 444.50 448.00 0.0M
2024-12-12 452.80 459.20 449.10 450.50 0.0M
2024-12-11 454.80 459.80 453.70 455.20 0.0M
2024-12-10 453.70 459.20 452.60 454.30 0.0M
2024-12-09 466.20 466.20 450.60 453.50 0.0M
2024-12-06 468.10 469.20 460.30 463.20 0.0M
2024-12-05 471.70 473.50 467.40 470.00 0.0M
2024-12-04 475.70 480.00 472.90 474.30 0.0M
2024-12-03 472.30 474.30 470.50 474.30 0.0M
2024-12-02 479.00 479.00 472.10 475.20 0.0M
2024-11-29 477.90 478.80 473.00 474.20 0.0M
2024-11-28 476.50 478.00 476.10 478.00 0.0M
2024-11-27 472.70 475.50 470.80 474.80 0.0M
2024-11-26 465.30 476.20 465.10 475.20 0.0M
2024-11-25 482.70 484.20 466.20 466.20 0.0M
2024-11-22 476.40 482.60 471.90 482.40 0.0M
2024-11-21 464.50 472.20 464.50 471.60 0.0M
2024-11-20 462.70 466.70 462.50 465.50 0.0M
2024-11-19 463.40 465.10 455.00 461.90 0.0M
2024-11-18 466.60 466.80 461.50 461.50 0.0M
2024-11-15 463.70 469.40 462.10 465.30 0.0M
2024-11-14 468.80 474.00 468.80 469.20 0.0M
2024-11-13 469.20 472.80 465.60 471.00 0.0M
2024-11-12 468.40 471.20 465.90 466.70 0.0M
2024-11-11 471.20 479.90 468.00 469.10 0.0M
2024-11-08 437.30 470.10 437.30 470.10 0.0M
2024-11-07 440.70 440.70 430.60 436.60 0.0M
2024-11-06 438.00 443.40 434.60 436.80 0.0M
2024-11-05 422.70 423.70 422.60 422.70 0.0M
2024-11-04 418.90 422.50 415.90 422.20 0.0M
2024-11-01 412.30 420.80 411.60 419.60 0.0M
2024-10-31 415.60 416.50 410.50 411.40 0.0M
2024-10-30 422.90 423.50 418.00 418.00 0.0M
2024-10-29 425.00 426.70 420.40 425.10 0.0M
2024-10-28 430.10 432.10 420.30 421.70 0.0M
2024-10-25 431.00 432.80 428.10 429.70 0.0M
2024-10-24 436.30 437.10 430.10 430.70 0.0M
2024-10-23 433.70 438.60 433.70 434.50 0.0M
2024-10-22 440.00 440.10 437.00 437.00 0.0M
2024-10-21 438.40 442.60 435.80 441.40 0.0M
2024-10-18 442.20 443.00 435.50 439.30 0.0M
2024-10-17 440.00 444.50 438.70 441.70 0.0M
2024-10-16 435.90 439.40 432.10 439.40 0.0M
2024-10-15 434.90 438.40 434.80 435.10 0.0M
2024-10-14 430.00 438.00 429.00 436.40 0.0M
2024-10-11 425.70 429.50 424.10 427.50 0.0M
2024-10-10 427.80 436.90 424.00 425.40 0.0M
2024-10-09 417.70 426.70 417.70 426.70 0.0M
2024-10-08 409.00 417.80 408.10 417.40 0.0M
2024-10-07 411.40 418.00 408.00 410.00 0.0M
2024-10-04 409.90 410.30 407.50 407.90 0.0M
2024-10-03 407.70 409.80 403.50 403.50 0.0M
2024-10-02 407.00 408.20 403.00 407.20 0.0M
2024-10-01 404.10 409.90 403.70 405.20 0.0M
2024-09-30 397.10 404.30 397.10 402.30 0.0M
2024-09-27 399.90 404.50 397.10 401.30 0.0M
2024-09-26 409.90 409.90 401.00 401.00 0.0M
2024-09-25 403.70 406.10 402.70 405.80 0.0M
2024-09-24 404.80 404.90 398.50 402.50 0.0M
2024-09-23 401.00 401.70 396.90 400.50 0.0M
2024-09-20 393.70 396.70 389.70 396.70 0.0M
2024-09-19 399.90 399.90 392.50 392.50 0.0M
2024-09-18 392.80 396.60 390.00 390.00 0.0M
2024-09-17 397.70 398.90 394.70 395.10 0.0M
2024-09-16 399.60 399.60 395.10 398.80 0.0M
2024-09-13 398.40 398.40 393.80 397.40 0.0M
2024-09-12 397.60 398.50 394.10 396.90 0.0M
2024-09-11 397.20 397.70 390.00 395.50 0.0M
2024-09-10 394.70 401.20 394.70 399.10 0.0M
2024-09-09 394.70 395.90 391.60 395.90 0.0M
2024-09-06 392.50 396.80 391.00 391.00 0.0M
2024-09-05 391.90 392.50 390.10 391.10 0.0M
2024-09-04 396.20 399.50 393.90 395.80 0.0M
2024-09-03 395.10 405.70 395.10 400.00 0.0M
2024-09-02 403.00 403.90 394.40 398.50 0.0M
2024-08-30 399.90 400.00 393.40 400.00 0.0M
2024-08-29 390.00 396.30 390.00 395.00 0.0M
2024-08-28 388.90 393.60 386.70 391.80 0.0M
2024-08-27 387.30 388.40 383.60 386.10 0.0M
2024-08-26 384.30 388.00 383.10 385.20 0.0M
2024-08-23 384.90 384.90 384.00 384.20 0.0M
2024-08-22 383.90 384.50 381.40 382.60 0.0M
2024-08-21 382.10 386.90 381.60 382.20 0.0M
2024-08-20 383.80 384.70 379.70 383.90 0.0M
2024-08-19 382.70 386.00 379.80 381.10 0.0M
2024-08-16 387.50 389.80 382.70 383.20 0.0M
2024-08-15 385.50 389.40 380.10 384.90 0.0M
2024-08-14 372.10 380.80 372.10 379.40 0.0M
2024-08-13 379.40 383.80 378.90 379.40 0.0M
2024-08-12 378.80 379.30 375.10 377.30 0.0M
2024-08-09 378.40 380.00 374.20 377.10 0.0M
2024-08-08 371.50 376.50 370.00 376.50 0.0M
2024-08-07 372.60 376.40 371.00 371.00 0.0M
2024-08-06 369.40 375.20 366.90 375.00 0.0M
2024-08-05 355.90 374.00 335.00 363.10 0.0M
2024-08-02 361.90 374.00 361.90 370.80 0.0M
2024-08-01 372.50 375.80 367.10 367.50 0.0M
2024-07-31 368.90 372.00 364.80 368.00 0.0M
2024-07-30 369.10 372.00 365.30 365.30 0.0M
2024-07-29 365.70 368.90 364.40 364.60 0.0M
2024-07-26 356.20 360.70 356.20 360.70 0.0M
2024-07-25 362.60 362.60 355.90 356.00 0.0M
2024-07-24 363.50 363.80 360.00 360.00 0.0M
2024-07-23 360.90 366.80 360.90 366.70 0.0M
2024-07-22 360.50 362.00 359.90 361.70 0.0M
2024-07-19 361.70 362.00 359.40 359.40 0.0M
2024-07-18 360.90 362.50 358.90 360.90 0.0M
2024-07-17 363.00 363.00 357.60 361.60 0.0M
2024-07-16 362.90 366.00 362.90 364.80 0.0M
2024-07-15 354.60 360.60 354.60 359.60 0.0M
2024-07-12 355.90 360.80 352.90 359.80 0.0M
2024-07-11 361.80 361.90 358.20 358.20 0.0M
2024-07-10 362.90 362.90 359.20 359.40 0.0M
2024-07-09 363.20 363.90 361.00 361.00 0.0M
2024-07-08 359.00 361.30 355.60 360.70 0.0M
2024-07-05 357.30 357.50 355.40 355.40 0.0M
2024-07-04 351.10 357.50 351.10 356.20 0.0M
2024-07-03 362.30 362.40 357.60 357.60 0.0M
2024-07-02 360.60 361.90 358.10 360.00 0.0M
2024-07-01 366.00 367.00 358.20 358.20 0.0M
2024-06-28 362.80 365.30 362.40 363.30 0.0M
2024-06-27 360.30 366.00 359.90 359.90 0.0M
2024-06-26 368.80 369.00 358.90 360.50 0.0M
2024-06-25 361.80 365.20 361.80 363.70 0.0M
2024-06-24 362.60 364.00 359.10 364.00 0.0M
2024-06-21 357.10 361.60 357.10 361.60 0.0M
2024-06-20 357.60 360.40 357.10 359.00 0.0M
2024-06-19 358.90 358.90 358.90 358.90 0.0M
2024-06-18 355.00 358.50 355.00 356.70 0.0M
2024-06-17 353.10 355.50 350.50 355.10 0.0M
2024-06-14 350.80 350.80 350.20 350.20 0.0M
2024-06-13 347.50 349.30 347.50 347.70 0.0M
2024-06-12 353.00 353.00 347.80 351.10 0.0M
2024-06-11 347.30 349.60 347.30 349.60 0.0M
2024-06-10 342.70 345.20 342.70 345.20 0.0M
2024-06-07 342.80 344.70 342.80 344.70 0.0M
2024-06-06 339.80 339.80 337.80 337.80 0.0M
2024-06-05 341.50 341.50 338.10 339.00 0.0M
2024-06-04 333.60 339.70 333.60 339.70 0.0M
2024-06-03 338.60 338.70 332.80 335.00 0.0M
2024-05-31 333.50 336.40 331.80 336.40 0.0M
2024-05-30 327.00 331.80 327.00 331.80 0.0M
2024-05-29 332.00 332.00 329.00 331.00 0.0M
2024-05-28 340.60 340.60 330.50 330.50 0.0M
2024-05-27 336.60 342.50 336.60 339.70 0.0M
2024-05-24 334.30 336.30 334.30 336.30 0.0M
2024-05-23 345.00 348.40 338.80 340.10 0.0M
2024-05-22 339.40 342.40 339.40 342.00 0.0M
2024-05-21 336.80 339.60 336.80 338.60 0.0M
2024-05-17 339.80 339.80 337.90 339.70 0.0M
2024-05-16 334.10 337.80 334.10 337.40 0.0M
2024-05-15 334.80 337.80 334.40 335.90 0.0M
2024-05-14 332.20 333.50 330.20 333.50 0.0M
2024-05-13 335.50 337.80 333.60 333.60 0.0M
2024-05-10 336.50 337.30 335.30 335.30 0.0M
2024-05-09 333.00 334.70 330.80 334.70 0.0M
2024-05-08 331.70 337.50 331.70 336.40 0.0M
2024-05-07 326.00 331.40 323.10 331.40 0.0M
2024-05-06 327.10 329.50 327.10 327.50 0.0M
2024-05-03 325.20 329.80 325.20 329.80 0.0M
2024-05-02 314.70 316.70 313.80 313.80 0.0M
2024-04-30 320.00 320.00 320.00 320.00 0.0M
2024-04-29 325.70 325.70 325.70 325.70 0.0M
2024-04-26 325.40 325.40 324.60 324.60 0.0M
2024-04-25 319.00 325.50 318.20 325.50 0.0M
2024-04-24 324.70 325.90 324.10 324.10 0.0M
2024-04-23 323.10 325.90 323.10 325.90 0.0M
2024-04-22 321.80 321.80 321.80 321.80 0.0M
2024-04-19 316.60 318.60 316.40 318.60 0.0M
2024-04-18 319.90 320.70 319.10 319.10 0.0M
2024-04-17 318.30 318.30 318.30 318.30 0.0M
2024-04-16 317.00 321.00 315.00 320.80 0.0M
2024-04-15 324.70 326.40 320.50 320.50 0.0M
2024-04-12 324.20 325.00 322.80 322.80 0.0M
2024-04-11 322.90 326.30 322.20 326.30 0.0M
2024-04-10 325.10 325.10 325.10 325.10 0.0M
2024-04-09 324.00 324.00 322.40 322.40 0.0M
2024-04-08 326.00 326.00 323.00 323.00 0.0M
2024-04-05 323.40 323.50 323.40 323.50 0.0M
2024-04-04 323.40 326.60 323.40 323.80 0.0M
2024-04-03 325.50 326.60 325.00 326.60 0.0M
2024-04-02 329.60 329.60 327.30 327.30 0.0M
2024-03-28 326.70 328.80 326.60 328.80 0.0M
2024-03-27 324.00 324.60 323.10 324.60 0.0M
2024-03-26 320.90 321.80 320.70 321.80 0.0M
2024-03-25 322.20 322.20 319.50 320.60 0.0M
2024-03-22 321.40 323.80 321.40 323.80 0.0M
2024-03-21 318.50 321.00 318.50 321.00 0.0M
2024-03-19 313.50 317.40 313.50 317.40 0.0M
2024-03-18 316.90 319.00 312.00 312.00 0.0M
2024-03-15 312.10 315.50 312.10 314.00 0.0M
2024-03-14 313.90 314.60 313.60 314.00 0.0M
2024-03-13 312.10 313.70 312.10 313.70 0.0M
2024-03-12 310.20 311.20 310.20 311.20 0.0M
2024-03-11 305.80 307.10 302.40 307.10 0.0M
2024-03-08 305.70 306.30 305.00 306.30 0.0M
2024-03-07 309.30 311.50 307.50 307.50 0.0M
2024-03-06 307.40 310.00 307.40 310.00 0.0M
2024-03-05 306.70 307.30 305.00 305.00 0.0M
2024-03-04 309.40 310.00 307.40 308.70 0.0M
2024-03-01 307.20 307.20 306.00 307.10 0.0M
2024-02-29 305.00 307.20 305.00 306.60 0.0M
2024-02-28 303.70 304.00 302.30 304.00 0.0M
2024-02-27 302.00 302.00 301.90 301.90 0.0M
2024-02-26 304.00 304.50 303.90 304.50 0.0M
2024-02-23 305.30 307.80 304.50 307.80 0.0M
2024-02-22 304.20 306.60 304.20 306.60 0.0M
2024-02-21 297.70 298.00 297.70 298.00 0.0M
2024-02-20 293.50 300.00 290.10 300.00 0.0M
2024-02-19 297.40 298.00 294.00 294.00 0.0M
2024-02-16 299.70 299.70 299.70 299.70 0.0M
2024-02-15 298.60 300.10 296.00 300.10 0.0M
2024-02-14 296.00 296.10 296.00 296.00 0.0M
2024-02-13 295.50 297.40 295.50 295.80 0.0M
2024-02-12 306.00 307.30 298.50 298.50 0.0M
2024-02-09 295.50 306.90 293.50 306.90 0.0M
2024-02-08 303.80 306.00 302.90 302.90 0.0M
2024-02-07 302.40 305.20 301.80 304.10 0.0M
2024-02-06 302.70 302.70 302.70 302.70 0.0M
2024-02-05 302.60 304.10 302.10 302.10 0.0M
2024-02-02 301.40 303.20 300.10 302.40 0.0M
2024-02-01 297.10 298.10 295.40 297.20 0.0M
2024-01-31 297.90 300.20 296.50 296.50 0.0M
2024-01-30 300.40 302.00 300.20 302.00 0.0M
2024-01-29 301.00 302.40 301.00 301.80 0.0M
2024-01-26 301.60 302.50 301.30 302.50 0.0M
2024-01-25 301.00 304.90 300.60 301.70 0.0M
2024-01-24 304.40 304.40 301.60 301.60 0.0M
2024-01-23 297.90 302.00 297.90 302.00 0.0M
2024-01-22 300.50 301.20 299.00 299.00 0.0M
2024-01-19 295.50 301.10 295.50 301.10 0.0M
2024-01-18 290.70 290.80 290.70 290.80 0.0M
2024-01-17 289.50 292.90 289.50 291.20 0.0M
2024-01-16 286.90 290.10 286.80 290.00 0.0M
2024-01-15 288.70 289.80 287.70 287.70 0.0M
2024-01-12 286.40 287.60 286.40 287.60 0.0M
2024-01-11 288.20 288.80 287.00 288.80 0.0M
2024-01-10 285.00 286.90 285.00 285.90 0.0M
2024-01-09 283.90 285.00 283.90 285.00 0.0M
2024-01-08 283.00 284.00 281.50 282.10 0.0M
2024-01-05 284.70 284.80 281.20 281.20 0.0M
2024-01-04 285.20 285.20 285.10 285.10 0.0M
2024-01-03 284.20 287.00 284.20 287.00 0.0M
2024-01-02 284.80 286.20 281.90 286.20 0.0M