MicroStrategy

MSTR
🏛️ ドイツ →
278.10
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
08:00 281.70 281.70 279.60 279.60 0.1K
08:05 281.70 281.70 281.70 281.70 0.2K
08:10 281.70 281.70 280.30 280.30 0.1K
08:20 280.30 281.10 280.30 281.00 0.1K
08:35 280.30 280.30 280.30 280.30 0.0K
08:40 280.30 280.30 280.30 280.30 0.0K
08:45 281.70 281.70 280.30 280.60 0.1K
08:50 280.80 280.80 280.70 280.70 0.3K
08:55 281.70 281.70 281.70 281.70 0.2K
09:05 281.70 281.70 281.70 281.70 0.0K
09:15 283.60 283.60 283.60 283.60 0.0K
09:20 282.00 283.70 281.50 281.50 0.0K
09:25 280.70 281.30 280.70 281.30 0.0K
09:30 280.70 280.70 280.70 280.70 0.0K
09:40 281.30 281.30 280.70 280.70 0.0K
09:45 280.70 281.30 280.70 280.70 0.1K
09:50 281.30 281.30 280.70 280.70 0.0K
09:55 281.40 281.50 280.70 280.70 0.2K
10:00 280.70 280.70 280.70 280.70 0.2K
10:20 282.70 282.80 280.60 280.70 0.6K
10:25 281.80 281.80 281.80 281.80 0.0K
10:35 281.30 281.30 281.30 281.30 0.0K
10:40 281.90 281.90 281.90 281.90 0.0K
10:50 281.90 281.90 281.90 281.90 0.0K
10:55 281.90 281.90 281.90 281.90 0.0K
11:00 281.90 281.90 281.90 281.90 0.0K
11:05 281.90 281.90 281.00 281.00 0.0K
11:10 281.80 281.80 281.00 281.00 0.0K
11:15 281.00 281.80 281.00 281.80 0.1K
11:20 281.90 281.90 281.10 281.10 0.1K
11:25 281.10 281.10 281.10 281.10 0.0K
11:30 281.90 282.40 281.90 282.40 0.0K
11:35 281.90 282.70 281.90 282.70 0.3K
11:40 282.50 282.80 282.30 282.30 0.1K
11:45 281.60 281.60 281.60 281.60 0.0K
11:50 282.30 282.30 281.40 281.40 0.0K
11:55 282.20 282.20 282.20 282.20 0.0K
12:00 281.40 282.30 281.40 282.30 0.0K
12:05 281.30 281.30 281.30 281.30 0.0K
12:10 282.00 282.70 282.00 282.70 0.2K
12:15 282.20 283.00 282.20 283.00 0.2K
12:25 282.40 282.40 282.40 282.40 0.2K
12:30 282.10 282.10 282.10 282.10 0.0K
12:40 282.30 282.30 281.60 282.30 0.1K
12:45 281.80 282.40 281.80 282.40 0.0K
12:50 282.40 282.50 282.00 282.00 0.5K
12:55 282.10 283.10 282.10 283.10 0.0K
13:00 282.60 282.60 282.60 282.60 0.1K
13:05 282.30 282.90 282.30 282.90 0.1K
13:10 283.50 283.50 282.70 282.70 0.0K
13:15 283.40 283.40 283.40 283.40 0.0K
13:25 283.50 283.50 283.50 283.50 0.0K
13:30 283.30 283.30 283.30 283.30 0.0K
13:35 283.30 283.30 283.30 283.30 0.0K
13:55 282.80 282.80 282.80 282.80 0.0K
14:00 282.80 282.80 282.10 282.20 0.1K
14:40 282.90 282.90 282.90 282.90 0.0K
14:55 282.30 282.30 282.30 282.30 0.0K
15:00 282.90 282.90 282.90 282.90 0.0K
15:05 282.30 282.90 282.30 282.90 0.0K
15:10 282.40 282.40 282.40 282.40 0.0K
15:15 282.90 283.00 282.90 283.00 0.2K
15:20 283.00 283.00 283.00 283.00 0.0K
15:25 282.60 282.60 282.00 282.30 0.2K
15:30 282.40 283.20 282.40 283.10 0.2K
15:35 283.90 284.00 283.90 284.00 0.0K
15:40 283.80 284.00 283.80 284.00 0.0K
15:45 283.70 283.80 283.00 283.00 0.1K
15:55 281.80 281.80 281.00 281.00 0.2K
16:00 281.10 281.10 280.30 280.90 0.1K
16:15 282.70 282.70 281.40 281.40 0.0K
16:20 282.30 283.00 282.30 283.00 0.0K
16:25 282.70 282.70 282.70 282.70 0.0K
16:30 282.50 282.50 282.50 282.50 0.0K
16:35 283.30 284.00 283.30 284.00 0.1K
16:40 283.20 283.80 283.20 283.80 0.0K
16:45 283.50 284.80 283.50 284.80 0.0K
16:50 285.40 285.90 285.00 285.70 0.3K
16:55 285.40 285.40 284.70 284.70 0.2K
17:00 285.10 286.10 284.60 286.10 0.2K
17:05 286.60 286.60 285.30 285.30 0.2K
17:10 285.50 285.50 285.00 285.00 0.4K
17:15 285.80 286.00 285.80 286.00 0.0K
17:20 285.10 285.10 285.10 285.10 0.1K
17:25 285.80 285.80 285.80 285.80 0.0K
17:30 285.90 286.30 285.90 286.30 0.0K
17:35 286.50 286.50 285.80 285.80 0.1K
17:45 284.60 284.60 284.60 284.60 0.0K
17:50 282.70 282.70 282.70 282.70 0.0K
17:55 284.30 284.30 284.30 284.30 0.0K
18:00 283.50 283.50 283.50 283.50 0.4K
18:05 283.90 283.90 283.90 283.90 0.0K
18:10 282.70 282.80 282.30 282.80 0.2K
18:15 283.00 283.00 283.00 283.00 0.0K
18:30 284.10 284.10 284.10 284.10 0.0K
18:35 282.70 282.70 282.70 282.70 0.0K
18:45 283.90 283.90 283.90 283.90 0.0K
18:50 283.10 283.10 283.10 283.10 0.1K
18:55 283.00 283.30 283.00 283.00 0.1K
19:00 282.80 282.80 282.70 282.70 0.1K
19:05 281.10 281.10 280.60 280.60 0.2K
19:10 281.00 281.60 281.00 281.60 0.0K
19:15 281.30 281.30 280.00 280.00 0.1K
19:20 280.50 281.10 280.50 281.10 0.0K
19:25 280.60 280.60 280.60 280.60 0.0K
19:35 280.60 280.70 280.50 280.70 0.1K
19:40 280.70 280.90 280.70 280.90 0.1K
19:45 279.90 279.90 279.90 279.90 0.0K
19:55 279.80 279.80 279.10 279.10 0.0K
20:00 281.00 281.00 281.00 281.00 0.1K
20:05 280.50 280.50 280.50 280.50 0.0K
20:10 280.20 280.20 279.80 279.80 0.1K
20:15 279.30 279.30 279.30 279.30 0.1K
20:20 279.50 279.50 279.50 279.50 0.0K
20:30 279.30 279.60 279.00 279.10 0.0K
20:35 278.80 278.90 278.80 278.90 0.0K
20:45 279.00 279.00 279.00 279.00 0.0K
20:50 278.80 278.80 278.80 278.80 0.0K
20:55 279.50 279.50 279.40 279.40 0.0K
21:00 279.40 279.40 278.60 278.60 0.2K
21:05 278.10 278.10 278.00 278.00 0.1K
21:10 277.90 277.90 277.30 277.90 0.1K
21:15 277.50 277.50 277.50 277.50 0.0K
21:20 277.60 277.60 277.40 277.60 0.1K
21:25 277.50 277.50 276.50 276.50 0.0K
21:30 276.70 277.80 276.70 277.80 0.1K
21:35 277.10 277.10 277.10 277.10 0.1K
21:40 276.70 277.50 276.70 276.90 0.2K
21:45 277.10 277.30 277.10 277.30 0.0K
21:50 276.70 276.70 276.70 276.70 0.1K
21:55 276.40 276.40 275.60 276.00 0.2K
22:00 276.00 276.00 276.00 276.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 269.00 279.80 265.20 278.10 0.0M
2025-09-26 258.60 264.90 255.00 263.80 0.0M
2025-09-25 274.20 275.70 251.50 257.50 0.0M
2025-09-24 281.70 286.60 275.60 276.00 0.0M
2025-09-23 286.10 289.40 277.90 277.90 0.0M
2025-09-22 290.70 291.20 280.00 285.00 0.0M
2025-09-19 297.70 300.10 286.70 293.30 0.0M
2025-09-18 285.10 303.80 282.10 296.60 0.0M
2025-09-17 283.90 287.20 273.20 279.20 0.0M
2025-09-16 279.10 282.70 274.30 282.70 0.0M
2025-09-15 282.10 283.90 272.60 278.40 0.0M
2025-09-12 281.90 286.90 278.80 282.50 0.0M
2025-09-11 280.90 282.30 275.10 277.70 0.0M
2025-09-10 283.90 289.90 275.40 278.80 0.0M
2025-09-09 281.70 284.50 276.70 280.30 0.0M
2025-09-08 279.80 283.60 274.10 280.00 0.0M
2025-09-05 285.80 288.40 272.40 286.50 0.0M
2025-09-04 282.00 285.40 273.20 281.30 0.0M
2025-09-03 293.80 296.30 280.90 283.60 0.0M
2025-09-02 290.50 298.70 285.00 292.90 0.0M
2025-09-01 284.00 290.90 281.20 289.70 0.0M
2025-08-29 289.10 290.80 283.50 286.00 0.0M
2025-08-28 297.00 301.50 288.20 290.30 0.0M
2025-08-27 302.10 304.40 294.10 294.40 0.0M
2025-08-26 293.50 302.00 292.10 301.90 0.0M
2025-08-25 297.40 300.30 290.10 295.60 0.0M
2025-08-22 293.30 306.90 287.10 305.90 0.0M
2025-08-21 294.80 295.50 288.60 291.20 0.0M
2025-08-20 290.00 296.40 279.40 295.90 0.0M
2025-08-19 308.20 311.60 286.10 288.50 0.0M
2025-08-18 310.40 315.10 305.20 311.90 0.0M
2025-08-15 323.20 323.20 307.20 313.50 0.0M
2025-08-14 334.00 334.30 313.40 320.40 0.0M
2025-08-13 337.20 341.00 327.20 333.80 0.0M
2025-08-12 343.00 346.00 334.70 338.20 0.0M
2025-08-11 357.90 358.90 344.40 344.40 0.0M
2025-08-08 346.40 351.30 333.80 340.20 0.0M
2025-08-07 327.00 349.30 325.00 345.20 0.0M
2025-08-06 328.40 329.90 321.10 328.80 0.0M
2025-08-05 335.90 336.90 323.00 324.50 0.0M
2025-08-04 322.90 336.80 316.30 336.10 0.0M
2025-08-01 347.70 347.70 316.00 317.60 0.0M
2025-07-31 353.40 359.10 348.20 352.70 0.0M
2025-07-30 343.50 352.00 342.10 346.10 0.0M
2025-07-29 349.00 354.50 338.10 341.70 0.0M
2025-07-28 356.70 359.90 348.50 349.00 0.0M
2025-07-25 346.40 350.00 340.30 345.20 0.0M
2025-07-24 348.40 356.60 344.80 352.50 0.0M
2025-07-23 362.70 364.70 345.00 350.30 0.0M
2025-07-22 366.40 370.70 354.00 362.70 0.0M
2025-07-21 368.10 374.90 363.60 364.70 0.0M
2025-07-18 394.60 395.40 363.70 364.90 0.1M
2025-07-17 389.90 393.30 386.20 389.50 0.0M
2025-07-16 383.10 393.00 383.10 391.20 0.0M
2025-07-15 380.00 392.10 374.60 381.30 0.1M
2025-07-14 385.40 390.80 377.30 387.30 0.1M
2025-07-11 371.60 376.80 362.00 371.20 0.1M
2025-07-10 351.30 361.00 350.70 360.40 0.0M
2025-07-09 338.90 354.60 338.10 353.90 0.0M
2025-07-08 338.30 343.40 336.10 339.30 0.0M
2025-07-07 341.90 345.40 338.00 339.30 0.0M
2025-07-04 343.90 343.90 333.90 336.60 0.0M
2025-07-03 340.20 351.60 337.00 345.50 0.0M
2025-07-02 321.90 343.80 320.60 341.10 0.0M
2025-07-01 341.20 344.90 316.10 316.80 0.0M
2025-06-30 332.10 345.90 328.50 343.60 0.0M
2025-06-27 330.70 339.30 326.80 328.00 0.0M
2025-06-26 334.50 334.80 327.90 331.20 0.0M
2025-06-25 325.30 334.90 325.30 333.40 0.0M
2025-06-24 323.60 330.70 320.10 323.70 0.0M
2025-06-23 316.00 322.70 311.20 318.10 0.0M
2025-06-20 319.60 326.40 316.50 321.60 0.0M
2025-06-19 323.10 325.50 317.60 319.80 0.0M
2025-06-18 327.00 327.90 319.60 322.40 0.0M
2025-06-17 325.20 328.00 318.20 328.00 0.0M
2025-06-16 336.80 338.10 326.30 330.40 0.0M
2025-06-13 319.90 331.50 317.10 330.60 0.0M
2025-06-12 333.30 337.90 323.60 328.30 0.0M
2025-06-11 343.10 345.00 331.60 337.40 0.0M
2025-06-10 345.10 349.90 336.10 342.60 0.0M
2025-06-09 327.20 343.20 327.20 343.20 0.0M
2025-06-06 328.00 333.90 324.60 327.60 0.0M
2025-06-05 332.80 335.50 318.60 323.00 0.0M
2025-06-04 340.90 341.50 329.20 332.00 0.0M
2025-06-03 329.40 343.50 326.10 341.00 0.0M
2025-06-02 324.00 330.80 321.00 324.90 0.0M
2025-05-30 325.10 328.80 316.30 325.20 0.0M
2025-05-29 328.10 332.80 319.60 326.90 0.0M
2025-05-28 328.20 331.00 317.10 322.50 0.0M
2025-05-27 332.90 337.20 321.30 329.00 0.1M
2025-05-26 329.90 344.00 329.10 335.10 0.1M
2025-05-23 352.10 354.50 324.00 326.00 0.1M
2025-05-22 363.50 376.10 353.50 354.90 0.1M
2025-05-21 372.00 376.00 348.60 356.10 0.1M
2025-05-20 370.90 371.90 360.10 369.00 0.0M
2025-05-19 354.20 368.90 345.40 366.90 0.1M
2025-05-16 358.60 364.90 347.50 358.30 0.0M
2025-05-15 368.20 370.00 352.30 354.80 0.1M
2025-05-14 374.60 378.90 364.10 372.60 0.0M
2025-05-13 365.50 377.70 362.90 376.50 0.0M
2025-05-12 379.70 388.00 361.60 365.80 0.1M
2025-05-09 373.30 381.90 360.10 370.20 0.1M
2025-05-08 358.00 376.90 356.10 369.00 0.1M
2025-05-07 345.10 350.20 342.30 346.90 0.0M
2025-05-06 340.80 341.90 333.10 338.90 0.0M
2025-05-05 340.40 345.80 330.10 341.30 0.1M
2025-05-02 340.00 355.40 337.00 349.00 0.1M
2025-04-30 334.40 337.90 318.40 334.20 0.0M
2025-04-29 323.40 337.70 322.10 335.60 0.0M
2025-04-28 322.50 332.30 311.30 322.50 0.0M
2025-04-25 309.70 327.80 306.50 325.10 0.1M
2025-04-24 301.40 308.50 293.10 307.80 0.0M
2025-04-23 309.30 314.70 298.10 306.00 0.1M
2025-04-22 279.00 305.40 278.30 300.00 0.1M
2025-04-17 273.10 281.90 269.10 278.50 0.0M
2025-04-16 266.80 280.60 262.80 273.60 0.1M
2025-04-15 275.00 282.00 271.10 275.70 0.0M
2025-04-14 272.80 276.90 264.60 273.60 0.1M
2025-04-11 245.70 268.70 241.70 263.00 0.0M
2025-04-10 264.10 266.00 233.90 242.60 0.1M
2025-04-09 209.40 275.90 208.20 268.50 0.1M
2025-04-08 251.60 258.90 215.60 216.70 0.1M
2025-04-07 235.20 270.90 215.10 245.00 0.1M
2025-04-04 257.00 273.50 243.00 268.00 0.1M
2025-04-03 270.50 276.20 250.50 257.10 0.1M
2025-04-02 281.40 293.90 274.60 288.00 0.0M
2025-04-01 269.70 284.80 260.00 283.20 0.0M
2025-03-31 257.60 272.50 252.10 266.10 0.1M
2025-03-28 297.90 297.90 265.90 267.40 0.1M
2025-03-27 307.10 309.80 294.50 300.50 0.0M
2025-03-26 317.00 319.60 297.50 306.50 0.1M
2025-03-25 303.10 318.90 302.10 317.60 0.0M
2025-03-24 293.50 311.40 288.60 309.00 0.1M
2025-03-21 278.90 282.50 270.60 280.80 0.0M
2025-03-20 283.90 286.60 270.60 278.70 0.1M
2025-03-19 261.60 283.50 261.60 278.60 0.0M
2025-03-18 264.90 267.30 250.40 257.80 0.1M
2025-03-17 266.20 272.50 258.20 268.20 0.0M
2025-03-14 247.50 274.30 246.30 272.60 0.1M
2025-03-13 239.80 248.80 235.00 243.70 0.1M
2025-03-12 233.70 249.60 228.20 242.90 0.1M
2025-03-11 224.00 240.60 212.40 237.50 0.1M
2025-03-10 248.90 255.70 214.30 222.00 0.1M
2025-03-07 271.30 285.90 259.30 264.00 0.1M
2025-03-06 293.70 296.00 270.10 282.20 0.1M
2025-03-05 262.20 287.60 252.30 286.20 0.1M
2025-03-04 233.70 275.90 225.80 260.70 0.1M
2025-03-03 285.90 288.10 235.40 239.70 0.2M
2025-02-28 217.00 248.60 213.10 246.30 0.1M
2025-02-27 259.50 262.50 230.70 231.50 0.1M
2025-02-26 244.40 251.40 231.30 251.00 0.1M
2025-02-25 262.70 263.90 232.10 238.30 0.2M
2025-02-24 288.90 292.10 264.40 270.40 0.1M
2025-02-21 309.90 315.30 286.60 287.00 0.1M
2025-02-20 311.90 313.80 301.60 308.50 0.0M
2025-02-19 321.00 325.70 304.50 305.80 0.0M
2025-02-18 314.80 325.90 313.10 319.40 0.0M
2025-02-17 322.20 323.80 313.60 316.40 0.0M
2025-02-14 313.80 328.00 308.20 322.00 0.1M
2025-02-13 311.60 316.90 304.60 310.50 0.0M
2025-02-12 310.10 318.20 303.40 315.00 0.1M
2025-02-11 327.60 328.90 307.70 308.60 0.0M
2025-02-10 324.30 329.80 319.00 324.40 0.0M
2025-02-07 313.90 333.30 313.90 317.80 0.1M
2025-02-06 328.00 331.40 308.60 314.10 0.0M
2025-02-05 331.10 336.90 321.30 323.80 0.0M
2025-02-04 332.20 340.80 323.10 335.70 0.0M
2025-02-03 298.00 339.50 295.10 337.00 0.1M
2025-01-31 328.00 338.10 320.40 323.00 0.0M
2025-01-30 334.10 341.50 325.70 327.30 0.1M
2025-01-29 325.60 329.80 317.40 328.60 0.0M
2025-01-28 335.60 337.80 319.50 322.20 0.1M
2025-01-27 314.00 340.00 307.50 330.30 0.1M
2025-01-24 365.00 367.70 334.60 337.50 0.1M
2025-01-23 357.00 374.80 352.00 359.80 0.1M
2025-01-22 372.50 377.90 355.90 362.70 0.1M
2025-01-21 372.00 387.70 354.00 373.60 0.1M
2025-01-20 393.30 405.40 361.00 377.60 0.2M
2025-01-17 362.10 388.20 361.10 385.10 0.1M
2025-01-16 352.40 359.10 337.10 355.90 0.1M
2025-01-15 335.90 357.50 328.50 350.80 0.1M
2025-01-14 327.50 344.50 321.80 333.00 0.1M
2025-01-13 316.90 322.30 297.40 321.20 0.1M
2025-01-10 323.00 332.50 310.10 320.90 0.1M
2025-01-09 322.90 326.40 312.10 315.00 0.0M
2025-01-08 323.40 334.00 307.60 321.50 0.1M
2025-01-07 362.80 363.80 323.40 329.30 0.1M
2025-01-06 340.90 368.90 324.10 365.00 0.1M
2025-01-03 291.70 332.10 286.00 328.80 0.1M
2025-01-02 294.90 301.40 285.20 292.50 0.1M