マーシュ・アンド・マクレナン・カンパニーズ (MMC)

MMC
🏛️ アメリカ →
201.53
最終更新: 2025-09-30
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
09:30 200.79 200.79 200.24 200.24 157.1K
09:31 200.02 200.03 199.65 200.03 2.9K
09:32 200.10 200.13 199.75 200.13 3.7K
09:33 200.15 200.33 200.15 200.33 5.5K
09:34 200.13 200.13 199.83 199.83 2.9K
09:35 200.28 200.63 200.28 200.63 9.9K
09:36 200.48 200.48 200.48 200.48 3.9K
09:37 200.54 200.75 200.54 200.75 1.7K
09:38 200.58 201.02 200.58 201.02 2.1K
09:39 200.59 200.59 200.59 200.59 0.5K
09:40 201.18 201.18 200.92 201.08 3.4K
09:41 200.88 200.88 200.70 200.87 5.5K
09:42 201.02 201.02 201.00 201.00 2.3K
09:43 200.99 201.01 200.40 200.40 8.5K
09:44 200.49 200.80 200.42 200.80 4.4K
09:45 200.78 200.97 200.78 200.97 5.8K
09:46 200.90 201.24 200.90 201.13 4.1K
09:47 201.13 201.29 201.13 201.29 3.1K
09:48 201.29 201.40 201.29 201.40 4.1K
09:49 201.46 201.46 201.33 201.46 2.5K
09:50 201.48 201.48 201.48 201.48 6.9K
09:51 201.38 201.45 201.29 201.29 3.3K
09:52 201.40 201.40 201.09 201.09 6.5K
09:53 201.13 201.16 201.03 201.03 4.5K
09:54 200.93 201.04 200.93 201.04 3.5K
09:55 201.12 201.39 201.12 201.28 8.1K
09:56 201.24 201.25 201.14 201.21 2.6K
09:57 201.21 201.28 201.12 201.28 6.3K
09:58 201.14 201.17 201.07 201.17 3.2K
09:59 201.17 201.17 200.92 201.00 7.2K
10:00 200.97 200.97 200.75 200.97 5.5K
10:01 200.84 200.93 200.71 200.71 6.4K
10:02 200.63 200.77 200.63 200.63 1.9K
10:03 200.63 200.63 200.50 200.52 2.2K
10:04 200.51 200.67 200.51 200.59 4.7K
10:05 200.57 200.62 200.50 200.50 3.4K
10:06 200.50 200.50 200.38 200.40 3.8K
10:07 200.38 200.38 200.06 200.24 5.6K
10:08 200.27 200.34 200.18 200.22 16.0K
10:09 200.23 200.27 200.10 200.13 4.7K
10:10 200.08 200.11 200.08 200.11 3.7K
10:11 200.05 200.25 200.04 200.25 4.6K
10:12 200.14 200.14 199.93 199.93 4.7K
10:13 200.02 200.07 200.01 200.07 0.7K
10:14 200.07 200.57 200.07 200.57 6.1K
10:15 200.52 200.52 200.45 200.45 3.2K
10:16 200.35 200.35 200.26 200.31 2.7K
10:17 200.26 200.26 200.17 200.17 2.6K
10:18 200.12 200.13 200.12 200.13 2.3K
10:19 200.13 200.27 200.12 200.27 7.9K
10:20 200.22 200.22 200.03 200.08 2.1K
10:21 200.03 200.12 200.03 200.10 3.4K
10:22 200.09 200.15 200.09 200.11 4.6K
10:23 200.12 200.12 199.90 199.90 2.7K
10:24 199.99 200.03 199.96 199.96 6.0K
10:25 199.81 199.89 199.80 199.80 3.5K
10:26 199.79 199.79 199.79 199.79 1.2K
10:27 199.85 199.85 199.84 199.84 0.3K
10:28 199.85 200.06 199.85 200.06 4.3K
10:29 200.01 200.01 199.99 199.99 2.6K
10:30 200.00 200.00 199.96 199.96 3.4K
10:31 199.83 199.83 199.83 199.83 0.5K
10:32 199.81 199.84 199.80 199.84 1.2K
10:33 199.81 199.91 199.81 199.91 1.2K
10:34 199.91 199.91 199.91 199.91 2.1K
10:35 199.93 199.93 199.93 199.93 0.9K
10:36 200.00 200.00 200.00 200.00 0.4K
10:37 199.94 199.94 199.94 199.94 1.7K
10:38 199.94 199.94 199.92 199.92 1.2K
10:39 199.92 199.92 199.85 199.86 5.2K
10:40 199.86 199.89 199.83 199.83 4.7K
10:41 200.00 200.00 200.00 200.00 1.7K
10:42 199.95 199.95 199.90 199.93 6.9K
10:43 199.90 199.90 199.90 199.90 1.2K
10:44 199.90 199.90 199.90 199.90 0.1K
10:45 199.90 199.93 199.84 199.88 2.5K
10:46 199.92 200.06 199.92 200.05 6.5K
10:47 200.06 200.21 200.06 200.17 10.8K
10:48 200.20 200.20 200.06 200.08 7.6K
10:49 200.07 200.13 200.07 200.07 2.2K
10:50 200.04 200.04 200.04 200.04 2.8K
10:52 199.86 199.96 199.86 199.96 0.9K
10:53 199.96 200.00 199.96 200.00 10.0K
10:54 199.98 199.98 199.87 199.87 2.1K
10:55 199.86 199.86 199.86 199.86 0.6K
10:56 199.85 199.92 199.85 199.92 3.3K
10:57 199.89 199.89 199.79 199.79 0.5K
10:58 199.88 199.91 199.88 199.91 1.3K
10:59 199.87 199.87 199.82 199.82 3.6K
11:00 199.71 199.71 199.52 199.52 5.3K
11:01 199.58 199.58 199.58 199.58 1.4K
11:02 199.65 199.65 199.65 199.65 1.7K
11:04 199.47 199.47 199.47 199.47 0.9K
11:05 199.62 199.62 199.54 199.54 1.3K
11:06 199.64 199.68 199.59 199.65 4.0K
11:07 199.56 199.56 199.55 199.55 2.7K
11:08 199.49 199.49 199.46 199.46 2.8K
11:09 199.44 199.44 199.44 199.44 1.5K
11:10 199.31 199.39 199.31 199.39 3.2K
11:11 199.38 199.38 199.22 199.22 2.2K
11:14 199.30 199.38 199.30 199.38 3.2K
11:16 199.32 199.35 199.32 199.35 0.6K
11:17 199.33 199.33 199.33 199.33 1.9K
11:18 199.43 199.47 199.43 199.47 1.2K
11:19 199.52 199.52 199.52 199.52 1.0K
11:21 199.55 199.64 199.54 199.64 2.1K
11:22 199.59 199.59 199.59 199.59 3.2K
11:23 199.61 199.61 199.61 199.61 0.7K
11:24 199.58 199.66 199.58 199.66 0.9K
11:25 199.60 199.73 199.60 199.73 2.2K
11:26 199.74 199.82 199.74 199.82 1.1K
11:27 199.80 199.83 199.80 199.83 1.6K
11:28 199.83 199.83 199.75 199.75 2.5K
11:29 199.79 199.79 199.76 199.76 4.6K
11:30 199.76 199.76 199.76 199.76 8.0K
11:31 199.74 199.74 199.69 199.72 4.0K
11:32 199.77 199.77 199.74 199.76 2.3K
11:34 199.82 199.84 199.80 199.84 2.3K
11:35 199.92 199.92 199.92 199.92 1.0K
11:36 199.87 199.90 199.87 199.90 3.7K
11:37 199.99 199.99 199.88 199.88 4.5K
11:38 199.86 199.88 199.86 199.86 4.6K
11:39 199.82 199.82 199.73 199.73 3.9K
11:40 199.73 199.80 199.73 199.80 3.6K
11:41 199.74 199.74 199.74 199.74 2.3K
11:42 199.73 199.73 199.73 199.73 1.1K
11:43 199.74 199.74 199.74 199.74 3.1K
11:44 199.74 199.81 199.74 199.81 2.5K
11:45 199.76 199.76 199.67 199.67 7.7K
11:46 199.64 199.72 199.64 199.72 4.0K
11:47 199.73 199.73 199.73 199.73 0.9K
11:48 199.77 199.77 199.70 199.70 4.0K
11:49 199.71 199.71 199.68 199.68 1.0K
11:50 199.73 199.73 199.72 199.73 2.7K
11:51 199.72 199.77 199.72 199.77 2.5K
11:52 199.71 199.71 199.67 199.67 3.3K
11:53 199.64 199.75 199.64 199.75 3.3K
11:54 199.75 199.75 199.72 199.72 1.6K
11:55 199.61 199.73 199.61 199.73 2.7K
11:56 199.76 199.76 199.67 199.67 3.7K
11:57 199.69 199.69 199.69 199.69 0.2K
11:58 199.65 199.68 199.63 199.68 3.2K
11:59 199.72 199.72 199.72 199.72 5.2K
12:01 199.70 199.74 199.70 199.73 4.4K
12:02 199.68 199.68 199.52 199.52 5.8K
12:03 199.59 199.59 199.54 199.59 4.5K
12:04 199.60 199.60 199.54 199.54 3.0K
12:05 199.47 199.51 199.47 199.48 4.4K
12:06 199.46 199.46 199.43 199.43 5.7K
12:07 199.39 199.44 199.39 199.44 4.2K
12:08 199.40 199.40 199.33 199.33 3.5K
12:09 199.37 199.41 199.33 199.41 6.3K
12:10 199.34 199.34 199.29 199.29 3.2K
12:11 199.29 199.34 199.26 199.26 4.1K
12:12 199.25 199.25 199.10 199.10 6.6K
12:13 199.14 199.15 199.13 199.13 3.2K
12:14 199.11 199.22 199.11 199.18 4.4K
12:15 199.23 199.26 199.22 199.22 4.1K
12:16 199.29 199.29 199.27 199.27 2.4K
12:17 199.25 199.28 199.25 199.28 4.7K
12:19 199.32 199.45 199.32 199.45 2.0K
12:20 199.45 199.47 199.40 199.47 2.5K
12:21 199.40 199.47 199.40 199.42 2.1K
12:22 199.42 199.43 199.41 199.42 6.7K
12:23 199.41 199.42 199.35 199.42 3.3K
12:24 199.40 199.40 199.29 199.29 4.1K
12:25 199.25 199.25 199.25 199.25 2.2K
12:26 199.26 199.26 199.19 199.23 3.0K
12:27 199.22 199.22 199.12 199.12 1.3K
12:28 199.14 199.17 199.12 199.12 2.1K
12:29 199.11 199.11 199.03 199.07 6.3K
12:30 199.08 199.16 199.08 199.15 4.6K
12:31 199.10 199.15 199.10 199.15 2.3K
12:32 199.16 199.22 199.10 199.10 6.8K
12:33 199.10 199.10 199.10 199.10 2.7K
12:34 199.02 199.02 199.02 199.02 1.4K
12:35 199.02 199.02 198.94 198.94 3.0K
12:36 198.94 198.94 198.87 198.87 1.6K
12:37 198.87 198.87 198.87 198.87 1.9K
12:38 198.93 198.93 198.93 198.93 1.4K
12:39 198.88 198.88 198.88 198.88 1.3K
12:40 198.92 198.92 198.89 198.89 4.4K
12:41 198.89 198.89 198.86 198.86 2.6K
12:42 198.82 198.86 198.79 198.79 1.5K
12:43 198.76 198.84 198.76 198.84 3.8K
12:44 198.84 198.84 198.76 198.76 2.8K
12:45 198.81 198.85 198.80 198.85 8.5K
12:46 198.87 198.87 198.82 198.85 2.3K
12:47 198.85 198.85 198.78 198.78 4.5K
12:48 198.79 198.80 198.79 198.80 2.2K
12:49 198.81 198.81 198.81 198.81 1.0K
12:50 198.91 198.96 198.91 198.96 5.9K
12:51 198.93 198.93 198.85 198.85 2.5K
12:52 198.86 198.86 198.86 198.86 1.9K
12:53 198.85 198.87 198.75 198.75 3.5K
12:54 198.70 198.70 198.69 198.69 2.4K
12:55 198.71 198.77 198.71 198.77 3.2K
12:56 198.75 198.76 198.75 198.76 2.4K
12:57 198.71 198.76 198.71 198.76 1.9K
12:58 198.66 198.66 198.64 198.65 2.1K
12:59 198.60 198.71 198.60 198.67 5.1K
13:00 198.68 198.68 198.60 198.60 4.9K
13:01 198.65 198.76 198.65 198.74 3.0K
13:02 198.79 198.79 198.74 198.74 4.3K
13:03 198.82 199.05 198.82 198.99 11.6K
13:04 198.97 198.97 198.97 198.97 1.8K
13:05 199.01 199.01 198.92 198.99 5.3K
13:06 198.92 198.94 198.85 198.91 6.4K
13:07 198.94 198.94 198.83 198.83 3.1K
13:08 198.82 198.82 198.70 198.70 3.4K
13:09 198.73 198.73 198.63 198.64 3.0K
13:10 198.67 198.71 198.64 198.65 2.1K
13:11 198.65 198.65 198.65 198.65 3.2K
13:12 198.45 198.52 198.45 198.46 4.9K
13:13 198.45 198.45 198.39 198.39 3.0K
13:14 198.38 198.39 198.38 198.38 2.0K
13:15 198.39 198.57 198.39 198.53 7.1K
13:16 198.53 198.53 198.43 198.43 2.2K
13:17 198.41 198.48 198.40 198.40 1.9K
13:18 198.39 198.48 198.39 198.48 1.7K
13:19 198.39 198.49 198.39 198.48 3.7K
13:20 198.51 198.64 198.51 198.64 4.3K
13:21 198.63 198.63 198.58 198.58 1.7K
13:22 198.58 198.58 198.52 198.56 3.2K
13:23 198.45 198.45 198.40 198.45 3.3K
13:24 198.47 198.52 198.46 198.52 1.3K
13:25 198.44 198.54 198.44 198.48 4.1K
13:26 198.50 198.55 198.46 198.46 5.2K
13:27 198.46 198.47 198.46 198.47 2.5K
13:28 198.45 198.47 198.39 198.39 2.2K
13:29 198.39 198.46 198.39 198.46 4.1K
13:30 198.45 198.49 198.45 198.45 6.3K
13:31 198.46 198.46 198.38 198.39 7.3K
13:32 198.37 198.41 198.34 198.34 2.4K
13:33 198.37 198.43 198.37 198.43 1.4K
13:34 198.42 198.42 198.33 198.33 3.1K
13:35 198.31 198.37 198.29 198.30 4.2K
13:36 198.36 198.38 198.36 198.38 2.7K
13:37 198.36 198.39 198.36 198.36 2.4K
13:38 198.33 198.41 198.31 198.41 3.4K
13:39 198.40 198.42 198.37 198.40 2.3K
13:40 198.43 198.55 198.43 198.53 8.0K
13:41 198.50 198.50 198.48 198.48 3.9K
13:42 198.53 198.53 198.53 198.53 3.6K
13:43 198.43 198.47 198.40 198.47 4.9K
13:44 198.50 198.50 198.50 198.50 1.8K
13:45 198.43 198.57 198.43 198.57 3.6K
13:46 198.53 198.53 198.53 198.53 3.0K
13:47 198.55 198.62 198.53 198.62 3.6K
13:48 198.60 198.60 198.50 198.50 4.5K
13:49 198.47 198.47 198.43 198.43 2.4K
13:50 198.38 198.39 198.34 198.34 2.9K
13:51 198.39 198.39 198.34 198.34 2.3K
13:52 198.31 198.37 198.31 198.37 1.9K
13:53 198.35 198.37 198.31 198.31 2.1K
13:54 198.34 198.37 198.31 198.32 2.8K
13:55 198.31 198.41 198.31 198.40 7.2K
13:56 198.42 198.42 198.37 198.38 3.1K
13:57 198.35 198.41 198.35 198.36 2.6K
13:58 198.34 198.36 198.33 198.36 1.4K
13:59 198.32 198.35 198.32 198.35 3.2K
14:00 198.35 198.35 198.18 198.18 11.7K
14:01 198.13 198.13 198.13 198.13 1.8K
14:02 198.18 198.26 198.14 198.22 17.4K
14:03 198.22 198.22 198.15 198.18 3.5K
14:04 198.20 198.30 198.14 198.15 6.1K
14:05 198.12 198.26 198.12 198.26 3.0K
14:06 198.29 198.35 198.27 198.32 6.9K
14:07 198.26 198.26 198.21 198.21 2.9K
14:08 198.29 198.43 198.29 198.43 6.3K
14:09 198.42 198.50 198.42 198.48 2.5K
14:10 198.51 198.51 198.42 198.43 4.3K
14:11 198.53 198.59 198.53 198.59 1.2K
14:12 198.52 198.54 198.52 198.54 2.9K
14:13 198.49 198.50 198.49 198.50 4.9K
14:14 198.53 198.53 198.46 198.46 1.6K
14:15 198.48 198.53 198.48 198.51 2.8K
14:16 198.49 198.49 198.48 198.48 1.7K
14:17 198.52 198.59 198.52 198.59 6.7K
14:18 198.53 198.53 198.48 198.50 2.1K
14:19 198.54 198.58 198.54 198.58 2.0K
14:20 198.57 198.57 198.49 198.50 2.3K
14:21 198.51 198.51 198.51 198.51 1.8K
14:22 198.57 198.62 198.53 198.62 3.3K
14:23 198.59 198.74 198.59 198.69 4.8K
14:24 198.70 198.74 198.70 198.74 3.3K
14:25 198.77 198.87 198.77 198.83 3.9K
14:26 198.88 198.88 198.79 198.79 3.3K
14:27 198.86 198.86 198.77 198.80 2.5K
14:28 198.79 198.79 198.73 198.73 3.6K
14:29 198.74 198.75 198.70 198.74 4.4K
14:30 198.70 198.88 198.70 198.88 6.1K
14:31 198.90 198.90 198.86 198.86 0.6K
14:32 198.89 198.89 198.80 198.81 2.0K
14:33 198.80 198.90 198.80 198.90 2.8K
14:34 198.85 198.92 198.84 198.92 5.2K
14:35 198.93 198.95 198.89 198.90 3.2K
14:36 198.89 198.91 198.83 198.83 3.5K
14:37 198.85 198.85 198.80 198.80 2.4K
14:38 198.78 198.80 198.72 198.73 3.7K
14:39 198.68 198.74 198.67 198.67 3.5K
14:40 198.64 198.72 198.64 198.70 7.7K
14:41 198.75 198.75 198.71 198.71 2.1K
14:42 198.72 198.74 198.71 198.74 2.5K
14:43 198.69 198.69 198.66 198.69 2.1K
14:44 198.71 198.77 198.69 198.77 2.8K
14:45 198.74 198.74 198.70 198.70 3.9K
14:46 198.73 198.79 198.70 198.70 4.6K
14:47 198.72 198.72 198.68 198.72 5.3K
14:48 198.69 198.69 198.62 198.62 3.6K
14:49 198.64 198.66 198.61 198.66 2.9K
14:50 198.66 198.76 198.66 198.69 9.1K
14:51 198.67 198.68 198.63 198.64 6.9K
14:52 198.68 198.74 198.68 198.72 4.0K
14:53 198.73 198.76 198.70 198.76 1.9K
14:54 198.71 198.76 198.68 198.72 4.2K
14:55 198.66 198.69 198.64 198.64 3.6K
14:56 198.66 198.71 198.64 198.64 2.1K
14:57 198.69 198.79 198.67 198.79 7.0K
14:58 198.80 198.80 198.77 198.80 3.2K
14:59 198.77 198.81 198.75 198.75 3.7K
15:00 198.77 198.83 198.76 198.83 4.5K
15:01 198.86 198.88 198.80 198.86 3.1K
15:02 198.85 198.89 198.83 198.84 4.7K
15:03 198.87 198.87 198.83 198.83 2.8K
15:04 198.86 198.86 198.75 198.75 7.4K
15:05 198.75 198.89 198.75 198.89 5.7K
15:06 198.77 198.77 198.75 198.75 2.2K
15:07 198.75 198.81 198.75 198.77 2.0K
15:08 198.70 198.74 198.57 198.57 6.6K
15:09 198.63 198.63 198.56 198.58 4.7K
15:10 198.57 198.65 198.57 198.61 4.4K
15:11 198.63 198.63 198.57 198.57 2.9K
15:12 198.59 198.65 198.51 198.65 5.6K
15:13 198.67 198.68 198.61 198.68 2.8K
15:14 198.65 198.69 198.64 198.69 8.4K
15:15 198.66 198.68 198.66 198.68 4.2K
15:16 198.73 198.78 198.72 198.78 3.9K
15:17 198.75 198.75 198.69 198.71 3.5K
15:18 198.70 198.74 198.70 198.72 5.6K
15:19 198.70 198.70 198.63 198.69 3.7K
15:20 198.64 198.69 198.64 198.65 3.8K
15:21 198.68 198.68 198.52 198.52 4.4K
15:22 198.51 198.53 198.45 198.45 5.2K
15:23 198.41 198.44 198.38 198.38 8.0K
15:24 198.40 198.44 198.40 198.41 5.2K
15:25 198.42 198.42 198.35 198.38 3.2K
15:26 198.36 198.37 198.31 198.37 7.2K
15:27 198.37 198.40 198.34 198.34 8.4K
15:28 198.39 198.39 198.34 198.36 6.3K
15:29 198.35 198.35 198.33 198.34 5.6K
15:30 198.28 198.36 198.28 198.36 9.6K
15:31 198.34 198.34 198.28 198.28 6.8K
15:32 198.25 198.25 198.18 198.18 4.9K
15:33 198.16 198.29 198.16 198.26 6.6K
15:34 198.24 198.36 198.20 198.20 7.2K
15:35 198.20 198.28 198.20 198.25 4.5K
15:36 198.26 198.32 198.22 198.22 6.1K
15:37 198.26 198.30 198.19 198.22 11.0K
15:38 198.21 198.22 198.17 198.22 6.1K
15:39 198.23 198.23 198.14 198.14 5.6K
15:40 198.14 198.18 198.09 198.09 7.6K
15:41 198.10 198.21 198.09 198.10 7.4K
15:42 198.09 198.24 198.09 198.24 8.9K
15:43 198.16 198.19 198.13 198.17 4.1K
15:44 198.25 198.29 198.19 198.25 4.7K
15:45 198.29 198.37 198.29 198.37 7.7K
15:46 198.41 198.41 198.33 198.33 9.4K
15:47 198.30 198.31 198.27 198.30 5.4K
15:48 198.28 198.32 198.20 198.25 14.8K
15:49 198.25 198.35 198.24 198.27 18.2K
15:50 198.48 198.54 198.41 198.42 19.2K
15:51 198.48 198.59 198.48 198.53 14.1K
15:52 198.52 198.52 198.40 198.43 15.2K
15:53 198.50 198.58 198.44 198.58 11.6K
15:54 198.60 198.68 198.60 198.68 13.6K
15:55 198.71 198.85 198.64 198.81 32.4K
15:56 198.81 198.81 198.69 198.73 24.5K
15:57 198.73 198.74 198.62 198.63 42.0K
15:58 198.64 198.65 198.59 198.65 43.9K
15:59 198.68 198.84 198.59 198.77 709.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし