MSCI

MSCI
🏛️ ドイツ →
485.50
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
2025-09-29 482.60 485.60 478.10 485.50 0.0M
2025-09-26 485.80 489.90 482.90 485.40 0.0M
2025-09-25 481.20 485.40 478.30 484.50 0.0M
2025-09-24 481.80 484.90 476.60 482.00 0.0M
2025-09-23 483.60 483.60 478.30 479.80 0.0M
2025-09-22 471.00 482.70 471.00 482.70 0.0M
2025-09-19 473.00 480.30 470.80 476.60 0.0M
2025-09-18 491.50 495.00 464.10 473.00 0.0M
2025-09-17 477.40 492.90 477.40 485.90 0.0M
2025-09-16 488.10 491.90 476.20 479.90 0.0M
2025-09-15 497.10 498.20 493.70 493.70 0.0M
2025-09-12 498.10 500.00 490.70 496.00 0.0M
2025-09-11 480.40 497.00 479.00 496.00 0.0M
2025-09-10 486.60 487.90 480.30 480.30 0.0M
2025-09-09 488.50 490.90 484.60 487.60 0.0M
2025-09-08 474.10 484.80 471.10 484.80 0.0M
2025-09-05 477.30 479.80 472.50 473.40 0.0M
2025-09-04 474.90 477.80 473.10 476.40 0.0M
2025-09-03 475.70 477.40 471.00 474.40 0.0M
2025-09-02 488.40 488.40 470.00 475.00 0.0M
2025-09-01 483.20 489.50 482.30 487.30 0.0M
2025-08-29 485.40 491.00 483.20 483.20 0.0M
2025-08-28 490.00 493.10 487.00 487.30 0.0M
2025-08-27 491.10 498.70 490.10 490.10 0.0M
2025-08-26 491.80 494.10 484.50 488.60 0.0M
2025-08-25 491.70 495.60 488.80 494.70 0.0M
2025-08-22 486.40 495.60 486.40 491.80 0.0M
2025-08-21 491.50 495.00 488.10 488.60 0.0M
2025-08-20 488.00 492.00 484.00 491.70 0.0M
2025-08-19 476.50 488.10 474.10 486.40 0.0M
2025-08-18 475.00 481.10 473.60 475.20 0.0M
2025-08-15 485.10 486.40 475.40 475.40 0.0M
2025-08-14 482.90 487.90 481.80 484.70 0.0M
2025-08-13 472.10 482.50 469.70 482.50 0.0M
2025-08-12 472.50 476.50 469.10 471.90 0.0M
2025-08-11 468.90 479.40 467.80 474.30 0.0M
2025-08-08 468.30 473.00 467.10 469.90 0.0M
2025-08-07 472.20 475.90 465.10 468.70 0.0M
2025-08-06 484.80 485.00 465.10 471.30 0.0M
2025-08-05 495.30 497.90 483.60 483.60 0.0M
2025-08-04 482.20 496.00 482.20 491.80 0.0M
2025-08-01 488.80 489.10 479.40 480.80 0.0M
2025-07-31 492.00 497.80 484.00 494.10 0.0M
2025-07-30 481.90 491.00 480.80 489.10 0.0M
2025-07-29 478.90 486.10 477.20 484.00 0.0M
2025-07-28 468.50 477.20 467.10 476.30 0.0M
2025-07-25 464.90 468.90 462.10 466.60 0.0M
2025-07-24 452.20 465.30 450.10 463.10 0.0M
2025-07-23 451.10 465.00 450.00 452.50 0.0M
2025-07-22 492.90 495.30 448.00 450.00 0.0M
2025-07-21 496.40 499.00 493.20 495.20 0.0M
2025-07-18 499.30 501.80 496.40 496.40 0.0M
2025-07-17 490.70 501.60 490.70 501.00 0.0M
2025-07-16 485.00 491.50 478.60 491.10 0.0M
2025-07-15 489.20 495.30 486.20 486.90 0.0M
2025-07-14 481.20 493.50 480.00 490.90 0.0M
2025-07-11 494.90 495.00 482.50 484.50 0.0M
2025-07-10 496.60 501.40 493.20 497.10 0.0M
2025-07-09 494.70 498.70 494.60 496.70 0.0M
2025-07-08 499.50 507.40 494.20 495.30 0.0M
2025-07-07 499.20 503.00 495.90 500.00 0.0M
2025-07-04 495.60 497.70 495.60 497.20 0.0M
2025-07-03 495.60 501.80 492.70 501.80 0.0M
2025-07-02 495.60 499.90 491.80 494.30 0.0M
2025-07-01 489.80 495.00 486.50 494.20 0.0M
2025-06-30 494.30 495.30 486.40 490.00 0.0M
2025-06-27 484.10 493.30 483.00 493.30 0.0M
2025-06-26 486.70 489.10 482.10 484.10 0.0M
2025-06-25 497.00 499.90 484.20 484.20 0.0M
2025-06-24 482.30 497.30 481.50 495.70 0.0M
2025-06-23 472.90 479.00 470.00 477.00 0.0M
2025-06-20 473.30 474.10 470.80 471.00 0.0M
2025-06-19 471.20 472.70 470.10 471.00 0.0M
2025-06-18 479.10 479.90 473.00 478.00 0.0M
2025-06-17 472.50 475.30 470.10 475.30 0.0M
2025-06-16 472.40 473.50 469.30 472.00 0.0M
2025-06-13 475.00 478.10 470.00 470.00 0.0M
2025-06-12 480.10 480.10 472.40 478.00 0.0M
2025-06-11 488.40 488.90 482.50 482.50 0.0M
2025-06-10 488.20 490.00 487.10 488.30 0.0M
2025-06-09 498.30 500.60 490.50 490.50 0.0M
2025-06-06 493.70 499.00 493.70 499.00 0.0M
2025-06-05 495.60 500.00 488.40 492.40 0.0M
2025-06-04 496.50 500.20 495.30 496.50 0.0M
2025-06-03 490.20 497.50 489.50 497.10 0.0M
2025-06-02 492.30 492.40 481.70 491.30 0.0M
2025-05-30 498.20 501.40 490.30 496.60 0.0M
2025-05-29 505.00 506.80 494.00 494.00 0.0M
2025-05-28 500.20 504.20 495.60 502.00 0.0M
2025-05-27 495.70 501.80 495.70 499.40 0.0M
2025-05-26 496.00 499.30 493.90 499.30 0.0M
2025-05-23 499.50 499.80 492.00 492.00 0.0M
2025-05-22 494.30 502.60 493.60 502.60 0.0M
2025-05-21 503.80 510.00 493.30 495.50 0.0M
2025-05-20 505.60 510.00 504.80 505.00 0.0M
2025-05-19 505.20 511.80 501.60 508.60 0.0M
2025-05-16 512.00 516.00 510.60 512.20 0.0M
2025-05-15 505.80 514.80 501.20 514.40 0.0M
2025-05-14 505.40 507.20 498.70 507.20 0.0M
2025-05-13 509.00 516.60 505.20 505.20 0.0M
2025-05-12 504.40 520.00 503.20 511.80 0.0M
2025-05-09 498.60 499.30 491.50 493.80 0.0M
2025-05-08 491.20 501.00 491.20 498.70 0.0M
2025-05-07 481.50 490.20 480.60 490.20 0.0M
2025-05-06 483.30 485.60 480.00 481.40 0.0M
2025-05-05 488.20 493.30 485.20 490.10 0.0M
2025-05-02 483.50 493.30 479.00 491.00 0.0M
2025-04-30 474.00 478.30 472.20 477.70 0.0M
2025-04-29 471.00 476.80 467.80 475.10 0.0M
2025-04-28 469.20 474.50 466.10 466.10 0.0M
2025-04-25 471.10 478.30 465.00 468.70 0.0M
2025-04-24 467.90 473.70 462.50 468.30 0.0M
2025-04-23 478.90 493.20 471.60 472.00 0.0M
2025-04-22 464.30 475.00 450.60 472.30 0.0M
2025-04-17 482.80 488.00 475.40 484.00 0.0M
2025-04-16 485.30 492.30 475.00 476.00 0.0M
2025-04-15 485.80 498.60 484.10 496.60 0.0M
2025-04-14 479.90 490.60 476.60 488.70 0.0M
2025-04-11 467.90 483.80 454.10 479.80 0.0M
2025-04-10 505.00 507.00 462.70 470.70 0.0M
2025-04-09 447.30 500.60 446.80 500.60 0.0M
2025-04-08 470.00 484.70 456.00 456.00 0.0M
2025-04-07 441.10 475.00 406.00 462.60 0.0M
2025-04-04 484.60 490.60 463.10 465.20 0.0M
2025-04-03 513.20 513.40 493.50 495.00 0.0M
2025-04-02 523.80 529.20 517.00 529.20 0.0M
2025-04-01 520.80 525.20 520.40 523.20 0.0M
2025-03-31 514.00 519.60 502.00 519.60 0.0M
2025-03-28 522.00 525.80 513.80 513.80 0.0M
2025-03-27 531.40 531.40 524.00 524.80 0.0M
2025-03-26 533.00 535.20 527.40 531.40 0.0M
2025-03-25 526.40 526.60 521.80 525.40 0.0M
2025-03-24 523.80 528.60 520.80 524.80 0.0M
2025-03-21 520.20 522.80 514.60 517.20 0.0M
2025-03-20 527.20 528.00 518.20 522.40 0.0M
2025-03-19 523.40 527.00 521.00 521.60 0.0M
2025-03-18 518.00 522.60 515.80 520.00 0.0M
2025-03-17 503.00 520.80 503.00 519.80 0.0M
2025-03-14 499.40 511.40 497.00 511.40 0.0M
2025-03-13 500.60 503.20 494.60 500.60 0.0M
2025-03-12 496.20 503.20 492.90 501.40 0.0M
2025-03-11 501.00 502.00 491.10 494.40 0.0M
2025-03-10 515.00 517.00 499.40 503.80 0.0M
2025-03-07 520.20 526.40 510.20 518.60 0.0M
2025-03-06 528.80 531.60 518.00 526.40 0.0M
2025-03-05 535.00 536.00 522.80 530.80 0.0M
2025-03-04 564.60 564.60 532.80 534.60 0.0M
2025-03-03 566.00 570.40 558.80 560.60 0.0M
2025-02-28 558.80 566.00 558.80 566.00 0.0M
2025-02-27 555.60 566.20 553.00 560.60 0.0M
2025-02-26 556.40 562.00 553.80 556.20 0.0M
2025-02-25 545.60 558.60 545.20 556.80 0.0M
2025-02-24 551.80 557.60 544.00 549.60 0.0M
2025-02-21 546.20 552.60 541.00 552.60 0.0M
2025-02-20 549.20 551.60 540.60 546.80 0.0M
2025-02-19 549.40 550.40 544.40 549.40 0.0M
2025-02-18 543.40 553.80 538.20 546.00 0.0M
2025-02-17 548.80 550.40 535.00 543.00 0.0M
2025-02-14 547.40 551.80 538.00 546.20 0.0M
2025-02-13 551.00 552.60 545.20 546.60 0.0M
2025-02-12 558.40 558.40 546.80 548.40 0.0M
2025-02-11 565.80 565.80 552.80 556.00 0.0M
2025-02-10 561.60 566.40 558.80 565.00 0.0M
2025-02-07 564.40 568.40 560.00 560.00 0.0M
2025-02-06 559.80 566.40 559.80 564.20 0.0M
2025-02-05 559.00 563.00 553.80 562.20 0.0M
2025-02-04 566.20 566.20 558.20 565.60 0.0M
2025-02-03 573.20 577.20 566.40 569.40 0.0M
2025-01-31 568.40 573.60 564.20 571.80 0.0M
2025-01-30 572.20 578.20 565.20 569.00 0.0M
2025-01-29 604.60 605.40 555.00 565.20 0.0M
2025-01-28 597.80 607.00 595.60 603.00 0.0M
2025-01-27 587.20 596.80 584.20 592.00 0.0M
2025-01-24 590.80 591.00 585.20 591.00 0.0M
2025-01-23 590.00 592.60 585.80 590.00 0.0M
2025-01-22 591.40 594.80 587.40 587.60 0.0M
2025-01-21 591.00 596.80 583.20 592.40 0.0M
2025-01-20 595.20 596.20 589.80 589.80 0.0M
2025-01-17 592.20 598.80 590.20 594.60 0.0M
2025-01-16 584.80 592.00 581.80 592.00 0.0M
2025-01-15 568.00 584.20 568.00 584.20 0.0M
2025-01-14 565.80 571.00 565.80 567.60 0.0M
2025-01-13 561.20 568.40 555.80 566.40 0.0M
2025-01-10 584.00 584.80 560.00 561.40 0.0M
2025-01-09 582.20 584.80 582.20 584.80 0.0M
2025-01-08 571.80 580.80 569.00 580.80 0.0M
2025-01-07 572.40 574.80 569.00 569.00 0.0M
2025-01-06 584.40 584.40 575.00 575.00 0.0M
2025-01-03 581.80 585.20 578.40 585.20 0.0M
2025-01-02 581.40 587.00 578.60 582.00 0.0M