マーシュ・アンド・マクレナン・カンパニーズ (MMC)

MMC
🏛️ アメリカ →
201.29
最終更新: 2025-10-01
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
09:30 198.91 199.13 198.30 198.69 81.0K
09:31 198.91 198.91 198.63 198.63 7.9K
09:32 198.53 198.89 198.51 198.51 9.3K
09:33 198.50 198.50 198.31 198.31 4.3K
09:34 198.19 198.20 197.88 197.88 4.2K
09:35 197.73 198.31 197.73 198.31 10.1K
09:36 198.29 198.43 198.16 198.16 5.2K
09:37 198.14 198.14 198.09 198.09 2.9K
09:38 198.09 198.11 197.90 197.95 15.1K
09:39 198.00 198.08 197.95 198.03 4.2K
09:40 197.99 198.06 197.95 198.06 7.3K
09:41 198.08 198.13 198.08 198.13 1.6K
09:42 198.16 198.18 198.16 198.18 0.9K
09:43 197.95 197.95 197.77 197.83 4.3K
09:44 197.93 197.93 197.80 197.81 6.7K
09:45 197.81 197.94 197.81 197.83 5.7K
09:46 197.87 197.87 197.44 197.44 7.5K
09:47 197.56 197.71 197.35 197.71 4.2K
09:48 197.75 197.81 197.72 197.80 5.9K
09:49 197.80 197.81 197.58 197.81 1.5K
09:50 197.81 197.94 197.77 197.77 5.6K
09:51 197.78 197.78 197.49 197.51 13.4K
09:52 197.57 197.71 197.57 197.69 10.7K
09:53 197.79 197.81 197.79 197.81 3.1K
09:54 197.92 197.99 197.86 197.99 5.3K
09:55 197.96 198.01 197.96 198.00 1.0K
09:56 197.93 197.96 197.93 197.96 7.1K
09:57 197.97 197.97 197.85 197.93 2.5K
09:58 198.01 198.01 197.72 197.76 9.4K
09:59 197.75 197.90 197.75 197.75 8.4K
10:00 197.81 197.91 197.81 197.91 2.5K
10:01 198.03 198.03 197.91 197.92 5.0K
10:02 197.87 197.96 197.87 197.89 3.8K
10:03 197.96 198.00 197.79 197.91 57.1K
10:04 198.02 198.15 198.02 198.07 5.7K
10:05 198.05 198.19 198.05 198.10 13.2K
10:06 198.16 198.16 198.01 198.12 9.4K
10:07 198.11 198.11 197.90 197.96 12.1K
10:08 197.97 197.97 197.77 197.77 4.3K
10:09 197.75 197.81 197.73 197.74 9.9K
10:10 197.74 197.83 197.74 197.83 2.6K
10:11 197.84 197.89 197.72 197.75 5.9K
10:12 197.74 197.84 197.71 197.77 4.1K
10:13 197.67 197.69 197.59 197.60 3.4K
10:14 197.58 197.80 197.58 197.63 3.8K
10:15 197.92 197.94 197.85 197.94 1.8K
10:16 197.86 197.86 197.78 197.78 1.8K
10:17 197.86 197.88 197.80 197.84 3.1K
10:18 197.81 197.81 197.65 197.65 5.9K
10:19 197.62 197.71 197.62 197.71 3.8K
10:20 197.78 197.79 197.78 197.79 2.2K
10:21 197.77 197.79 197.77 197.79 2.3K
10:22 197.81 197.86 197.81 197.86 3.6K
10:23 197.89 197.91 197.85 197.85 3.7K
10:24 197.91 197.91 197.86 197.86 3.3K
10:25 197.86 198.00 197.81 198.00 4.2K
10:26 198.00 198.15 198.00 198.10 2.9K
10:27 198.10 198.15 198.08 198.15 5.8K
10:28 198.12 198.12 198.11 198.12 4.8K
10:29 198.12 198.18 198.12 198.18 2.3K
10:30 198.18 198.33 198.18 198.25 4.2K
10:31 198.30 198.34 198.30 198.31 1.5K
10:32 198.21 198.30 198.14 198.30 14.6K
10:33 198.28 198.29 198.20 198.29 7.0K
10:34 198.31 198.32 198.31 198.32 3.7K
10:35 198.25 198.32 198.25 198.32 1.9K
10:36 198.35 198.47 198.34 198.47 3.1K
10:37 198.48 198.48 198.48 198.48 0.8K
10:38 198.55 198.66 198.55 198.58 3.8K
10:39 198.63 198.63 198.52 198.60 8.0K
10:40 198.60 198.60 198.48 198.54 7.7K
10:41 198.52 198.52 198.52 198.52 1.6K
10:42 198.49 198.49 198.49 198.49 4.9K
10:43 198.49 198.49 198.41 198.47 13.4K
10:44 198.47 198.57 198.46 198.55 5.3K
10:45 198.51 198.54 198.39 198.39 7.2K
10:46 198.41 198.43 198.41 198.43 1.8K
10:47 198.43 198.60 198.43 198.60 6.1K
10:48 198.61 198.61 198.61 198.61 1.1K
10:49 198.66 198.72 198.66 198.66 2.0K
10:50 198.66 198.74 198.65 198.66 4.4K
10:51 198.64 198.73 198.64 198.66 7.0K
10:52 198.68 198.68 198.68 198.68 0.7K
10:53 198.67 198.82 198.67 198.82 3.1K
10:54 198.87 198.87 198.82 198.84 2.0K
10:55 198.79 198.79 198.74 198.77 3.7K
10:56 198.79 198.79 198.76 198.76 1.0K
10:57 198.75 198.75 198.67 198.67 3.9K
10:58 198.61 198.61 198.57 198.57 3.7K
10:59 198.58 198.62 198.57 198.57 3.8K
11:00 198.65 198.68 198.58 198.58 4.1K
11:01 198.65 198.65 198.65 198.65 1.1K
11:02 198.76 198.76 198.76 198.76 1.3K
11:03 198.76 198.95 198.76 198.95 2.8K
11:04 198.93 198.97 198.88 198.92 2.2K
11:05 198.93 198.93 198.89 198.89 1.2K
11:06 198.89 198.89 198.89 198.89 2.3K
11:07 198.93 198.95 198.90 198.95 3.8K
11:08 198.99 199.02 198.93 198.95 4.6K
11:09 198.99 199.03 198.91 198.91 3.7K
11:10 198.95 198.99 198.95 198.99 1.8K
11:11 198.90 198.90 198.90 198.90 0.5K
11:12 198.97 198.97 198.95 198.95 1.6K
11:13 199.03 199.04 199.01 199.01 2.2K
11:14 199.01 199.01 198.94 198.95 3.0K
11:15 198.82 198.88 198.81 198.86 4.8K
11:16 198.86 198.88 198.81 198.88 3.8K
11:17 198.88 198.88 198.88 198.88 0.6K
11:18 198.89 198.89 198.89 198.89 0.8K
11:20 198.81 198.81 198.77 198.77 2.4K
11:21 198.77 198.77 198.59 198.59 3.5K
11:22 198.58 198.59 198.54 198.59 2.9K
11:23 198.54 198.54 198.46 198.53 2.0K
11:24 198.53 198.68 198.53 198.68 6.9K
11:25 198.68 198.73 198.68 198.71 4.2K
11:26 198.72 198.72 198.67 198.70 8.7K
11:27 198.70 198.70 198.63 198.63 7.5K
11:28 198.63 198.63 198.57 198.57 2.9K
11:29 198.58 198.63 198.55 198.55 8.6K
11:30 198.58 198.58 198.45 198.53 4.8K
11:31 198.52 198.52 198.52 198.52 4.0K
11:32 198.61 198.61 198.61 198.61 0.5K
11:33 198.60 198.64 198.60 198.64 2.9K
11:34 198.65 198.65 198.50 198.58 15.1K
11:35 198.58 198.71 198.58 198.71 1.9K
11:36 198.78 198.78 198.55 198.59 3.4K
11:37 198.60 198.61 198.60 198.61 0.9K
11:38 198.61 198.61 198.61 198.61 0.7K
11:39 198.54 198.55 198.38 198.38 6.8K
11:40 198.32 198.32 198.32 198.32 0.7K
11:41 198.21 198.31 198.21 198.23 4.8K
11:42 198.33 198.34 198.33 198.34 3.2K
11:43 198.35 198.35 198.35 198.35 0.7K
11:44 198.35 198.35 198.34 198.35 4.1K
11:45 198.37 198.47 198.37 198.47 4.3K
11:46 198.46 198.46 198.41 198.43 2.3K
11:47 198.43 198.43 198.43 198.43 0.6K
11:48 198.53 198.53 198.53 198.53 0.7K
11:49 198.53 198.62 198.53 198.62 3.8K
11:50 198.58 198.63 198.35 198.35 7.8K
11:51 198.38 198.38 198.29 198.29 1.7K
11:52 198.31 198.31 198.30 198.30 1.5K
11:53 198.31 198.31 198.28 198.28 1.3K
11:54 198.31 198.33 198.28 198.28 3.0K
11:55 198.28 198.35 198.28 198.35 2.2K
11:56 198.34 198.34 198.22 198.22 0.7K
11:57 198.35 198.35 198.35 198.35 0.2K
11:58 198.29 198.29 198.29 198.29 0.6K
11:59 198.30 198.42 198.30 198.42 3.3K
12:00 198.44 198.44 198.44 198.44 1.7K
12:01 198.44 198.45 198.35 198.35 8.1K
12:02 198.29 198.29 198.29 198.29 2.6K
12:03 198.21 198.24 198.21 198.24 1.5K
12:04 198.18 198.26 198.13 198.13 8.5K
12:05 198.20 198.20 198.20 198.20 1.6K
12:06 198.32 198.32 198.32 198.32 0.4K
12:07 198.25 198.25 198.25 198.25 1.1K
12:08 198.21 198.21 198.21 198.21 1.0K
12:09 198.22 198.23 198.22 198.23 0.5K
12:10 198.23 198.30 198.23 198.30 3.2K
12:11 198.28 198.28 198.28 198.28 0.7K
12:12 198.25 198.26 198.25 198.26 2.2K
12:13 198.26 198.36 198.26 198.36 3.5K
12:14 198.34 198.34 198.34 198.34 1.0K
12:15 198.34 198.34 198.23 198.25 4.1K
12:16 198.30 198.30 198.29 198.29 1.9K
12:17 198.32 198.32 198.32 198.32 0.2K
12:18 198.32 198.43 198.32 198.43 1.9K
12:19 198.46 198.56 198.46 198.56 1.8K
12:20 198.47 198.48 198.34 198.34 7.9K
12:22 198.37 198.37 198.37 198.37 1.2K
12:23 198.37 198.37 198.37 198.37 1.7K
12:24 198.37 198.37 198.31 198.35 7.6K
12:26 198.35 198.35 198.27 198.27 9.6K
12:27 198.35 198.35 198.30 198.30 2.6K
12:28 198.39 198.39 198.39 198.39 3.9K
12:29 198.34 198.34 198.34 198.34 0.8K
12:30 198.34 198.35 198.34 198.35 2.2K
12:31 198.35 198.40 198.32 198.35 4.9K
12:32 198.41 198.41 198.36 198.36 2.2K
12:33 198.36 198.41 198.36 198.39 3.6K
12:34 198.41 198.41 198.34 198.34 1.2K
12:35 198.40 198.45 198.40 198.42 1.8K
12:36 198.42 198.42 198.42 198.42 1.9K
12:37 198.46 198.46 198.46 198.46 3.7K
12:38 198.43 198.43 198.42 198.42 0.7K
12:39 198.42 198.42 198.42 198.42 1.2K
12:40 198.42 198.45 198.37 198.45 1.7K
12:41 198.43 198.44 198.43 198.44 2.1K
12:42 198.50 198.54 198.50 198.51 3.7K
12:44 198.60 198.60 198.60 198.60 1.1K
12:45 198.51 198.54 198.51 198.52 7.2K
12:49 198.47 198.47 198.47 198.47 2.0K
12:51 198.40 198.44 198.30 198.34 9.4K
12:52 198.28 198.33 198.28 198.33 5.9K
12:53 198.33 198.39 198.33 198.39 4.3K
12:54 198.44 198.54 198.44 198.54 4.3K
12:56 198.57 198.57 198.48 198.50 1.4K
12:57 198.52 198.52 198.44 198.44 1.2K
12:59 198.52 198.52 198.38 198.50 3.0K
13:00 198.46 198.46 198.36 198.40 4.4K
13:01 198.40 198.40 198.40 198.40 23.0K
13:02 198.40 198.41 198.34 198.40 6.2K
13:03 198.40 198.40 198.40 198.40 12.3K
13:04 198.40 198.45 198.35 198.42 6.3K
13:05 198.37 198.45 198.37 198.45 4.1K
13:06 198.42 198.43 198.39 198.42 8.8K
13:07 198.33 198.35 198.33 198.35 3.1K
13:08 198.38 198.39 198.37 198.39 7.4K
13:09 198.24 198.27 198.16 198.20 8.9K
13:10 198.20 198.32 198.20 198.30 2.6K
13:11 198.34 198.34 198.34 198.34 1.7K
13:12 198.34 198.34 198.32 198.32 2.4K
13:13 198.40 198.40 198.31 198.31 1.5K
13:14 198.40 198.40 198.39 198.39 9.0K
13:15 198.39 198.47 198.39 198.47 21.7K
13:16 198.58 198.59 198.58 198.59 2.0K
13:17 198.60 198.60 198.47 198.51 5.1K
13:19 198.50 198.52 198.48 198.52 7.8K
13:20 198.52 198.52 198.52 198.52 0.5K
13:21 198.53 198.56 198.53 198.56 2.9K
13:22 198.62 198.62 198.57 198.57 2.4K
13:23 198.59 198.59 198.58 198.58 2.3K
13:24 198.54 198.58 198.48 198.48 19.1K
13:25 198.48 198.63 198.48 198.58 3.6K
13:26 198.62 198.64 198.54 198.64 5.7K
13:27 198.75 198.77 198.72 198.72 3.5K
13:28 198.72 198.72 198.60 198.60 2.4K
13:29 198.58 198.60 198.58 198.60 1.4K
13:30 198.60 198.60 198.60 198.60 1.6K
13:31 198.65 198.65 198.64 198.64 2.4K
13:32 198.64 198.67 198.64 198.64 3.1K
13:33 198.67 198.67 198.65 198.65 0.6K
13:34 198.66 198.68 198.66 198.68 2.1K
13:35 198.69 198.75 198.69 198.73 5.3K
13:36 198.73 198.77 198.73 198.74 2.9K
13:37 198.69 198.70 198.69 198.70 1.0K
13:38 198.69 198.73 198.69 198.73 1.4K
13:39 198.73 198.75 198.73 198.75 1.6K
13:40 198.75 198.75 198.69 198.69 2.1K
13:41 198.67 198.67 198.61 198.61 2.4K
13:42 198.64 198.64 198.62 198.62 0.7K
13:43 198.62 198.62 198.56 198.56 6.5K
13:44 198.55 198.59 198.55 198.59 2.9K
13:45 198.56 198.56 198.56 198.56 1.9K
13:46 198.40 198.40 198.40 198.40 0.3K
13:47 198.37 198.39 198.26 198.30 99.2K
13:48 198.37 198.37 198.32 198.32 1.1K
13:49 198.33 198.33 198.33 198.33 0.5K
13:50 198.22 198.24 198.22 198.23 2.8K
13:51 198.24 198.24 198.21 198.21 2.4K
13:52 198.05 198.05 197.90 197.95 6.0K
13:53 198.00 198.01 198.00 198.01 1.9K
13:55 197.92 197.92 197.92 197.92 3.9K
13:56 197.97 198.00 197.95 198.00 1.7K
13:57 198.05 198.06 198.05 198.06 1.7K
13:58 198.06 198.06 198.06 198.06 0.2K
13:59 198.06 198.06 197.99 198.01 4.6K
14:00 198.08 198.08 198.01 198.01 1.4K
14:01 198.06 198.14 198.06 198.14 3.4K
14:02 198.09 198.13 198.09 198.13 2.8K
14:03 198.14 198.20 198.14 198.20 1.3K
14:04 198.19 198.20 198.19 198.20 1.4K
14:05 198.12 198.16 198.12 198.15 2.6K
14:06 198.25 198.28 198.25 198.28 3.8K
14:07 198.22 198.29 198.22 198.22 3.0K
14:08 198.20 198.27 198.20 198.27 2.9K
14:11 198.25 198.29 198.25 198.26 1.2K
14:12 198.25 198.28 198.25 198.27 1.4K
14:13 198.27 198.32 198.25 198.25 6.6K
14:14 198.29 198.30 198.29 198.30 4.0K
14:15 198.30 198.30 198.30 198.30 0.6K
14:16 198.27 198.31 198.27 198.31 2.1K
14:17 198.29 198.29 198.29 198.29 0.7K
14:18 198.22 198.22 198.22 198.22 3.1K
14:19 198.34 198.39 198.32 198.39 3.8K
14:20 198.37 198.38 198.36 198.38 2.8K
14:21 198.40 198.40 198.37 198.39 3.3K
14:22 198.40 198.40 198.37 198.37 2.8K
14:23 198.36 198.36 198.36 198.36 2.1K
14:24 198.42 198.45 198.40 198.41 3.2K
14:25 198.44 198.44 198.40 198.41 1.9K
14:26 198.41 198.41 198.41 198.41 0.5K
14:27 198.40 198.40 198.33 198.33 3.3K
14:28 198.37 198.38 198.37 198.38 2.8K
14:29 198.38 198.40 198.32 198.32 2.8K
14:30 198.35 198.39 198.34 198.39 1.1K
14:31 198.38 198.54 198.38 198.54 4.7K
14:32 198.56 198.56 198.56 198.56 2.4K
14:33 198.57 198.57 198.56 198.57 1.0K
14:34 198.61 198.61 198.59 198.59 2.4K
14:35 198.63 198.66 198.63 198.66 0.7K
14:36 198.60 198.61 198.60 198.61 3.5K
14:37 198.61 198.64 198.61 198.64 2.5K
14:38 198.66 198.67 198.66 198.67 1.6K
14:39 198.78 198.78 198.78 198.78 0.8K
14:40 198.79 198.79 198.60 198.60 5.3K
14:41 198.57 198.62 198.57 198.62 2.2K
14:42 198.62 198.63 198.62 198.62 1.7K
14:43 198.63 198.69 198.63 198.69 6.7K
14:44 198.68 198.68 198.67 198.68 3.4K
14:45 198.71 198.71 198.64 198.64 7.4K
14:46 198.58 198.58 198.58 198.58 3.2K
14:47 198.60 198.62 198.59 198.62 2.1K
14:48 198.61 198.61 198.61 198.61 0.5K
14:49 198.63 198.76 198.63 198.73 10.5K
14:50 198.76 198.76 198.65 198.65 2.7K
14:51 198.55 198.55 198.55 198.55 0.5K
14:52 198.53 198.59 198.53 198.59 1.6K
14:54 198.59 198.61 198.56 198.61 5.9K
14:55 198.61 198.61 198.57 198.58 3.0K
14:56 198.62 198.62 198.53 198.53 2.8K
14:57 198.54 198.56 198.51 198.51 2.7K
14:58 198.51 198.51 198.51 198.51 1.3K
14:59 198.55 198.56 198.55 198.56 1.4K
15:00 198.58 198.62 198.55 198.57 8.7K
15:02 198.70 198.70 198.70 198.70 4.0K
15:03 198.70 198.70 198.67 198.67 8.0K
15:05 198.53 198.60 198.53 198.60 3.8K
15:06 198.60 198.63 198.60 198.63 2.2K
15:07 198.61 198.63 198.61 198.63 1.4K
15:08 198.57 198.57 198.46 198.48 5.4K
15:09 198.48 198.48 198.48 198.48 0.9K
15:10 198.48 198.52 198.48 198.51 3.4K
15:11 198.51 198.51 198.50 198.50 1.7K
15:12 198.54 198.54 198.49 198.51 5.6K
15:13 198.47 198.50 198.47 198.50 2.7K
15:14 198.52 198.53 198.52 198.53 3.2K
15:15 198.52 198.52 198.52 198.52 1.1K
15:16 198.63 198.67 198.61 198.67 7.0K
15:17 198.72 198.73 198.70 198.73 4.2K
15:18 198.75 198.75 198.75 198.75 2.5K
15:19 198.73 198.74 198.73 198.73 4.2K
15:20 198.74 198.86 198.74 198.86 9.6K
15:21 198.90 198.92 198.86 198.86 5.7K
15:22 198.87 198.91 198.87 198.88 5.0K
15:23 198.88 198.88 198.88 198.88 2.5K
15:25 198.90 198.92 198.90 198.92 1.3K
15:26 198.88 198.88 198.82 198.82 3.9K
15:27 198.84 198.84 198.84 198.84 1.9K
15:28 198.79 198.85 198.79 198.85 2.2K
15:29 198.79 198.85 198.78 198.83 32.8K
15:30 198.84 198.98 198.84 198.98 6.9K
15:31 198.99 198.99 198.91 198.91 3.3K
15:32 198.99 199.01 198.99 199.01 2.2K
15:33 199.03 199.05 198.96 198.96 3.8K
15:34 198.95 198.95 198.88 198.90 5.6K
15:35 198.91 198.91 198.84 198.84 5.0K
15:36 198.89 198.99 198.89 198.99 6.0K
15:37 198.97 198.97 198.86 198.86 6.9K
15:38 198.86 198.90 198.86 198.90 4.1K
15:39 198.92 199.01 198.92 199.01 4.6K
15:40 199.01 199.03 198.96 198.99 7.3K
15:41 198.99 199.09 198.99 199.09 5.0K
15:42 199.03 199.03 199.02 199.02 3.0K
15:43 199.02 199.05 198.98 199.05 4.4K
15:44 199.02 199.02 198.99 199.00 8.1K
15:45 198.98 199.04 198.98 199.04 4.3K
15:46 199.09 199.16 199.09 199.10 6.5K
15:47 199.06 199.13 199.06 199.12 5.0K
15:48 199.12 199.12 199.09 199.09 4.9K
15:49 199.09 199.09 198.98 199.01 9.6K
15:50 199.06 199.14 198.98 199.00 20.0K
15:51 199.00 199.00 198.83 198.90 10.4K
15:52 198.95 199.08 198.95 199.07 10.3K
15:53 199.05 199.15 199.01 199.12 20.1K
15:54 199.15 199.19 199.12 199.19 17.3K
15:55 199.17 199.17 198.82 198.87 28.6K
15:56 198.88 198.92 198.88 198.89 14.6K
15:57 198.95 199.02 198.91 198.99 26.5K
15:58 199.05 199.10 198.98 199.06 28.2K
15:59 199.03 199.09 199.00 199.08 496.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし