マーシュ・アンド・マクレナン・カンパニーズ (MMC)

MMC
🏛️ アメリカ →
200.23
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
09:30 195.01 196.67 195.01 196.67 23.9K
09:31 196.67 196.86 196.65 196.65 2.0K
09:32 196.66 196.66 196.66 196.66 0.1K
09:33 196.21 197.30 196.21 197.30 3.9K
09:34 197.56 197.56 197.06 197.06 4.3K
09:35 197.44 197.44 197.32 197.32 2.2K
09:36 197.01 197.01 196.96 196.96 1.0K
09:37 196.90 196.93 196.68 196.93 3.4K
09:38 196.76 197.28 196.76 197.28 2.1K
09:39 197.01 197.01 197.01 197.01 1.4K
09:41 196.98 197.47 196.98 197.47 3.0K
09:42 197.29 197.31 197.27 197.27 10.2K
09:44 197.32 197.32 197.32 197.32 1.5K
09:45 197.44 197.44 197.44 197.44 2.9K
09:46 197.44 197.49 197.39 197.49 3.7K
09:47 197.61 197.61 197.61 197.61 4.4K
09:51 197.79 197.81 197.79 197.81 1.6K
09:52 197.81 197.81 197.69 197.69 6.1K
09:54 197.54 197.54 197.54 197.54 1.2K
09:55 197.45 197.45 197.45 197.45 2.2K
09:56 197.45 197.48 197.39 197.48 0.9K
09:57 197.54 197.54 197.35 197.35 5.2K
09:58 197.59 197.59 197.51 197.51 1.7K
09:59 197.59 197.65 197.51 197.65 1.8K
10:00 197.56 197.66 197.56 197.56 2.3K
10:01 197.60 197.83 197.60 197.82 1.5K
10:02 197.88 197.88 197.88 197.88 1.0K
10:04 197.89 197.92 197.89 197.92 6.6K
10:05 197.99 198.07 197.94 198.02 4.8K
10:06 197.86 197.97 197.86 197.88 7.4K
10:07 197.89 197.89 197.89 197.89 1.6K
10:08 198.00 198.00 197.90 197.90 3.2K
10:09 197.94 197.94 197.94 197.94 1.5K
10:10 198.00 198.00 197.72 197.72 3.6K
10:11 197.59 197.59 197.59 197.59 1.0K
10:12 198.01 198.01 198.01 198.01 0.2K
10:13 197.60 197.81 197.60 197.77 2.8K
10:14 197.77 197.77 197.77 197.77 15.2K
10:15 197.90 198.20 197.90 198.20 8.5K
10:17 198.15 198.25 198.15 198.25 2.6K
10:18 198.15 198.19 198.15 198.19 1.1K
10:19 198.19 198.19 198.19 198.19 0.7K
10:20 198.25 198.25 198.25 198.25 1.5K
10:21 198.15 198.15 198.15 198.15 1.4K
10:22 198.01 198.09 198.01 198.09 2.4K
10:23 198.09 198.09 198.09 198.09 0.4K
10:24 198.02 198.06 198.02 198.06 1.7K
10:25 198.15 198.16 198.15 198.16 1.1K
10:26 198.12 198.12 198.12 198.12 1.4K
10:27 198.13 198.17 198.13 198.17 1.1K
10:28 198.07 198.07 198.07 198.07 2.0K
10:31 198.22 198.23 198.22 198.23 3.1K
10:32 198.29 198.29 198.29 198.29 1.3K
10:33 198.32 198.39 198.29 198.39 4.0K
10:34 198.39 198.40 198.39 198.40 3.6K
10:35 198.43 198.43 198.35 198.35 3.1K
10:36 198.29 198.36 198.29 198.36 1.0K
10:37 198.32 198.32 198.24 198.25 1.6K
10:38 198.20 198.20 198.15 198.15 2.8K
10:39 198.15 198.15 197.97 197.97 2.4K
10:40 198.06 198.06 197.91 197.91 4.1K
10:41 198.00 198.03 197.94 198.03 2.6K
10:42 198.03 198.07 198.03 198.05 2.3K
10:43 198.05 198.06 198.05 198.05 2.6K
10:44 198.04 198.04 198.04 198.04 2.9K
10:45 198.05 198.09 197.97 198.03 1.8K
10:46 198.03 198.03 198.02 198.02 4.4K
10:47 198.02 198.02 198.02 198.02 1.2K
10:48 198.05 198.09 198.05 198.09 2.2K
10:49 198.13 198.14 198.13 198.14 2.7K
10:50 198.27 198.28 198.22 198.22 4.1K
10:51 198.25 198.25 198.10 198.10 8.9K
10:52 198.18 198.18 198.18 198.18 1.0K
10:53 197.95 197.95 197.91 197.91 1.0K
10:54 197.69 197.88 197.69 197.88 3.6K
10:55 197.87 197.87 197.87 197.87 3.4K
10:56 197.87 197.87 197.72 197.85 1.9K
10:57 197.71 197.74 197.71 197.73 3.4K
10:58 197.73 197.77 197.72 197.72 0.7K
10:59 197.71 197.71 197.71 197.71 0.2K
11:00 197.82 197.90 197.79 197.79 3.3K
11:01 197.90 197.91 197.79 197.88 1.4K
11:02 197.81 197.81 197.81 197.81 1.5K
11:03 197.81 197.88 197.81 197.81 2.0K
11:04 197.88 197.88 197.81 197.88 1.5K
11:05 197.88 197.88 197.81 197.88 0.8K
11:06 197.88 197.88 197.79 197.80 6.1K
11:07 197.73 197.73 197.72 197.72 0.8K
11:08 197.65 197.65 197.65 197.65 0.7K
11:09 197.76 197.76 197.76 197.76 2.4K
11:11 197.29 197.31 197.29 197.31 1.0K
11:12 197.29 197.45 197.29 197.45 1.9K
11:13 197.37 197.42 197.30 197.30 1.5K
11:14 197.42 197.42 197.42 197.42 1.2K
11:15 197.41 197.41 197.41 197.41 0.8K
11:16 197.41 197.61 197.41 197.61 9.1K
11:17 197.69 197.69 197.69 197.69 0.8K
11:18 197.73 197.80 197.73 197.80 1.8K
11:19 197.83 197.83 197.83 197.83 0.8K
11:20 197.83 197.83 197.83 197.83 1.1K
11:21 197.83 197.83 197.83 197.83 0.6K
11:22 197.83 197.83 197.69 197.69 4.5K
11:23 197.64 197.64 197.64 197.64 0.4K
11:24 197.61 197.76 197.53 197.76 4.6K
11:25 197.68 197.74 197.68 197.71 5.8K
11:26 197.71 197.71 197.67 197.67 8.4K
11:27 197.67 197.68 197.67 197.68 3.2K
11:28 197.71 197.71 197.61 197.70 5.1K
11:29 197.69 197.70 197.62 197.70 1.7K
11:30 197.70 197.70 197.56 197.61 7.4K
11:31 197.69 197.77 197.69 197.77 3.3K
11:32 197.73 197.73 197.68 197.69 2.9K
11:33 197.61 197.61 197.57 197.57 1.6K
11:34 197.57 197.57 197.49 197.49 1.5K
11:35 197.51 197.62 197.51 197.58 3.4K
11:36 197.69 197.73 197.68 197.73 11.1K
11:37 197.77 197.86 197.77 197.86 2.5K
11:38 197.79 197.86 197.79 197.86 0.9K
11:39 197.81 197.88 197.81 197.88 2.5K
11:40 197.87 197.87 197.83 197.83 1.9K
11:41 197.88 197.88 197.86 197.88 2.1K
11:42 197.88 197.89 197.88 197.88 0.9K
11:43 197.88 197.88 197.80 197.80 3.8K
11:45 197.74 197.74 197.74 197.74 1.3K
11:46 197.70 197.70 197.60 197.67 1.6K
11:47 197.67 197.67 197.58 197.58 2.0K
11:48 197.57 197.59 197.57 197.59 2.4K
11:49 197.71 197.71 197.71 197.71 0.6K
11:50 197.67 197.67 197.67 197.67 0.7K
11:51 197.65 197.65 197.55 197.55 1.7K
11:52 197.44 197.54 197.44 197.54 2.4K
11:53 197.46 197.46 197.46 197.46 1.3K
11:54 197.43 197.43 197.43 197.43 1.2K
11:55 197.30 197.30 197.30 197.30 1.6K
11:56 197.30 197.30 197.30 197.30 0.5K
11:57 197.32 197.32 197.27 197.28 2.4K
11:58 197.29 197.29 197.27 197.27 1.4K
12:00 197.29 197.29 197.29 197.29 2.3K
12:01 197.30 197.34 197.29 197.30 1.6K
12:02 197.30 197.30 197.23 197.23 2.5K
12:03 197.32 197.32 197.22 197.22 1.7K
12:05 197.20 197.20 197.14 197.14 1.3K
12:06 197.15 197.18 197.15 197.18 3.1K
12:07 197.18 197.18 197.18 197.18 0.6K
12:08 197.18 197.21 197.18 197.21 2.0K
12:09 197.35 197.35 197.35 197.35 1.2K
12:10 197.33 197.33 197.33 197.33 1.0K
12:11 197.29 197.29 197.29 197.29 1.5K
12:12 197.29 197.30 197.23 197.29 5.2K
12:13 197.32 197.33 197.32 197.33 2.5K
12:14 197.34 197.34 197.33 197.33 1.1K
12:15 197.34 197.34 197.34 197.34 1.0K
12:16 197.36 197.36 197.29 197.29 1.3K
12:17 197.39 197.39 197.39 197.39 0.6K
12:18 197.38 197.39 197.34 197.39 1.7K
12:19 197.40 197.40 197.34 197.34 1.0K
12:20 197.39 197.39 197.34 197.39 1.2K
12:21 197.41 197.41 197.38 197.40 3.3K
12:22 197.38 197.43 197.38 197.43 1.2K
12:23 197.45 197.45 197.45 197.45 1.9K
12:24 197.37 197.37 197.37 197.37 1.9K
12:25 197.33 197.33 197.33 197.33 0.9K
12:28 197.39 197.39 197.39 197.39 0.9K
12:29 197.41 197.41 197.41 197.41 0.5K
12:30 197.37 197.56 197.37 197.56 4.6K
12:31 197.53 197.58 197.53 197.58 0.8K
12:32 197.55 197.55 197.55 197.55 0.9K
12:33 197.58 197.67 197.58 197.67 2.8K
12:34 197.71 197.71 197.65 197.65 2.6K
12:35 197.67 197.67 197.67 197.67 1.1K
12:37 197.67 197.67 197.62 197.65 1.4K
12:38 197.66 197.71 197.66 197.71 2.4K
12:39 197.67 197.67 197.67 197.67 0.3K
12:40 197.71 197.72 197.71 197.72 1.3K
12:41 197.74 197.78 197.74 197.78 3.2K
12:42 197.76 197.76 197.76 197.76 1.3K
12:43 197.71 197.71 197.71 197.71 1.4K
12:44 197.68 197.68 197.68 197.68 0.3K
12:45 197.71 197.71 197.71 197.71 2.1K
12:49 197.59 197.59 197.53 197.53 2.2K
12:50 197.41 197.41 197.41 197.41 0.8K
12:51 197.25 197.25 197.15 197.15 6.7K
12:52 197.16 197.17 197.15 197.16 2.0K
12:53 197.16 197.16 197.16 197.16 3.9K
12:55 197.17 197.17 197.15 197.15 2.3K
12:56 197.15 197.15 197.15 197.15 0.8K
12:57 197.18 197.25 197.18 197.23 0.9K
12:58 197.26 197.26 197.26 197.26 0.7K
12:59 197.31 197.31 197.31 197.31 1.4K
13:00 197.28 197.40 197.18 197.40 1.4K
13:01 197.29 197.32 197.29 197.32 0.7K
13:02 197.33 197.33 197.33 197.33 1.4K
13:03 197.11 197.15 197.11 197.15 3.9K
13:04 197.06 197.06 196.97 196.97 1.7K
13:05 197.01 197.01 196.98 196.98 0.4K
13:06 197.02 197.02 197.02 197.02 0.7K
13:07 196.95 196.96 196.95 196.96 0.5K
13:08 197.00 197.00 196.89 196.89 1.4K
13:09 196.89 196.90 196.89 196.90 4.3K
13:10 196.83 197.01 196.83 197.01 3.9K
13:11 196.99 197.06 196.99 197.06 7.4K
13:12 197.09 197.09 197.07 197.07 3.2K
13:13 197.08 197.08 197.08 197.08 0.3K
13:14 197.11 197.11 197.11 197.11 2.0K
13:15 197.03 197.03 197.03 197.03 0.4K
13:16 197.04 197.04 197.04 197.04 0.7K
13:17 197.06 197.06 197.04 197.04 0.7K
13:18 197.03 197.03 196.92 196.92 2.1K
13:19 196.96 196.96 196.96 196.96 1.6K
13:20 196.84 196.87 196.84 196.87 0.9K
13:21 196.81 196.85 196.81 196.83 2.3K
13:23 196.79 196.79 196.79 196.79 0.7K
13:24 196.74 196.74 196.74 196.74 0.9K
13:25 196.72 196.72 196.65 196.65 3.2K
13:27 196.74 196.74 196.70 196.70 1.0K
13:28 196.69 196.69 196.69 196.69 1.1K
13:29 196.69 196.70 196.69 196.70 2.3K
13:30 196.72 196.72 196.72 196.72 1.6K
13:31 196.72 196.78 196.72 196.78 3.2K
13:32 196.71 196.71 196.71 196.71 2.2K
13:34 196.68 196.68 196.68 196.68 1.4K
13:35 196.61 196.61 196.61 196.61 0.6K
13:36 196.61 196.61 196.61 196.61 1.3K
13:37 196.65 196.65 196.65 196.65 0.4K
13:38 196.64 196.64 196.63 196.63 1.6K
13:39 196.73 196.73 196.71 196.71 2.1K
13:40 196.68 196.70 196.68 196.68 4.5K
13:41 196.63 196.63 196.63 196.63 0.2K
13:42 196.63 196.65 196.63 196.65 1.0K
13:43 196.60 196.69 196.60 196.63 1.4K
13:44 196.64 196.64 196.64 196.64 1.8K
13:45 196.68 196.73 196.68 196.73 2.6K
13:46 196.68 196.78 196.68 196.78 4.2K
13:47 196.77 196.77 196.77 196.77 4.8K
13:48 196.89 196.89 196.86 196.86 3.5K
13:49 196.87 196.92 196.87 196.92 2.7K
13:50 196.93 196.97 196.92 196.92 1.6K
13:51 196.92 196.92 196.92 196.92 1.6K
13:52 196.92 196.93 196.92 196.93 0.8K
13:53 196.93 196.93 196.93 196.93 0.5K
13:54 196.91 196.94 196.91 196.94 1.2K
13:55 196.89 196.89 196.89 196.89 3.3K
13:56 196.82 196.82 196.82 196.82 2.1K
13:57 196.75 196.75 196.68 196.69 2.6K
13:58 196.68 196.68 196.68 196.68 0.4K
13:59 196.73 196.86 196.68 196.82 4.3K
14:00 196.82 196.82 196.82 196.82 1.1K
14:01 196.85 196.99 196.85 196.99 5.2K
14:02 196.93 196.93 196.93 196.93 1.9K
14:03 196.90 196.98 196.90 196.98 1.3K
14:05 196.96 197.01 196.96 196.98 1.1K
14:06 196.96 197.04 196.96 196.99 4.3K
14:07 197.06 197.06 197.00 197.06 0.6K
14:08 197.02 197.02 197.02 197.02 0.3K
14:09 197.00 197.00 197.00 197.00 2.2K
14:10 197.00 197.03 197.00 197.03 0.9K
14:11 197.01 197.01 196.96 196.96 3.2K
14:12 196.95 196.95 196.89 196.89 2.6K
14:13 196.90 196.96 196.90 196.96 2.1K
14:14 196.95 196.95 196.89 196.89 5.4K
14:15 196.92 196.92 196.92 196.92 0.3K
14:16 196.91 196.97 196.91 196.93 1.7K
14:17 196.93 197.05 196.93 197.03 3.4K
14:18 197.00 197.02 196.95 197.00 2.0K
14:19 197.03 197.03 196.98 196.98 0.8K
14:20 196.99 197.07 196.99 196.99 1.5K
14:21 197.07 197.07 197.04 197.05 2.4K
14:22 197.07 197.15 197.07 197.15 1.4K
14:23 197.12 197.12 197.12 197.12 0.8K
14:24 197.08 197.12 197.07 197.11 1.4K
14:25 197.08 197.08 197.07 197.07 2.9K
14:26 197.00 197.04 196.98 197.03 4.1K
14:28 196.98 197.04 196.98 197.04 2.7K
14:29 196.98 196.98 196.92 196.92 1.5K
14:30 196.94 196.95 196.91 196.92 3.8K
14:31 196.92 196.98 196.92 196.94 3.4K
14:32 196.94 197.00 196.94 197.00 1.6K
14:33 197.01 197.05 197.01 197.02 5.1K
14:34 197.02 197.07 197.02 197.04 2.4K
14:35 197.05 197.08 197.00 197.00 2.5K
14:36 197.03 197.05 197.01 197.01 4.8K
14:37 197.04 197.06 197.04 197.05 1.5K
14:38 196.97 196.97 196.90 196.90 2.5K
14:39 196.94 196.98 196.94 196.98 0.9K
14:40 196.96 196.97 196.96 196.97 1.2K
14:41 196.96 196.98 196.92 196.92 1.6K
14:42 196.92 196.92 196.89 196.89 2.3K
14:43 196.88 196.88 196.80 196.83 3.0K
14:44 196.76 196.76 196.67 196.67 3.5K
14:45 196.68 196.73 196.68 196.73 3.9K
14:46 196.73 196.78 196.73 196.78 4.6K
14:47 196.89 196.94 196.89 196.94 0.7K
14:48 196.95 196.95 196.89 196.89 1.5K
14:49 196.92 196.92 196.88 196.88 2.5K
14:50 196.88 196.92 196.86 196.88 2.5K
14:51 196.87 196.99 196.87 196.98 3.7K
14:52 197.05 197.05 197.01 197.01 1.1K
14:53 197.01 197.01 197.01 197.01 1.0K
14:54 197.05 197.20 197.05 197.19 4.0K
14:55 197.21 197.21 197.21 197.21 1.1K
14:56 197.24 197.25 197.20 197.20 2.3K
14:57 197.17 197.17 197.15 197.15 1.2K
14:58 197.15 197.15 197.01 197.01 8.4K
14:59 197.01 197.01 197.01 197.01 5.9K
15:00 197.01 197.14 197.01 197.10 5.6K
15:01 197.10 197.16 197.10 197.16 1.4K
15:02 197.18 197.19 197.17 197.19 0.6K
15:03 197.17 197.17 197.10 197.10 3.1K
15:04 197.10 197.10 196.98 196.98 4.4K
15:05 197.00 197.04 196.99 196.99 2.0K
15:06 197.00 197.07 197.00 197.07 1.9K
15:07 197.04 197.04 196.94 197.00 4.3K
15:08 197.03 197.03 197.03 197.03 0.3K
15:09 197.03 197.03 196.97 196.97 3.9K
15:10 196.89 196.90 196.89 196.89 2.4K
15:11 196.89 196.91 196.78 196.81 3.1K
15:12 196.77 196.77 196.71 196.77 2.1K
15:13 196.75 196.79 196.73 196.73 4.2K
15:14 196.74 196.76 196.73 196.73 3.3K
15:15 196.73 196.77 196.73 196.77 1.3K
15:16 196.73 196.73 196.58 196.58 4.6K
15:17 196.56 196.62 196.56 196.61 4.4K
15:18 196.56 196.57 196.53 196.53 1.9K
15:19 196.53 196.62 196.53 196.62 3.4K
15:20 196.55 196.55 196.54 196.54 1.6K
15:21 196.49 196.49 196.39 196.40 4.0K
15:22 196.44 196.46 196.44 196.46 2.5K
15:23 196.47 196.47 196.40 196.41 3.5K
15:24 196.41 196.50 196.41 196.50 2.0K
15:25 196.49 196.63 196.49 196.63 3.1K
15:26 196.63 196.63 196.58 196.62 4.2K
15:27 196.63 196.63 196.62 196.63 1.9K
15:28 196.63 196.63 196.60 196.60 4.0K
15:29 196.61 196.61 196.48 196.48 3.2K
15:30 196.47 196.48 196.42 196.44 4.7K
15:31 196.44 196.44 196.38 196.39 4.3K
15:32 196.43 196.48 196.43 196.44 5.7K
15:33 196.42 196.42 196.38 196.42 5.5K
15:34 196.39 196.40 196.33 196.33 6.2K
15:35 196.28 196.29 196.28 196.29 2.5K
15:36 196.32 196.32 196.29 196.32 3.1K
15:37 196.26 196.29 196.18 196.18 5.2K
15:38 196.16 196.21 196.15 196.17 4.0K
15:39 196.12 196.19 196.12 196.19 4.9K
15:40 196.16 196.23 196.16 196.23 2.3K
15:41 196.21 196.25 196.18 196.18 7.4K
15:42 196.18 196.18 196.15 196.15 3.0K
15:43 196.09 196.17 196.05 196.16 5.6K
15:44 196.18 196.18 196.16 196.17 2.5K
15:45 196.21 196.25 196.13 196.25 4.8K
15:46 196.25 196.33 196.25 196.28 5.9K
15:47 196.24 196.25 196.18 196.18 4.4K
15:48 196.15 196.15 196.04 196.06 5.9K
15:49 196.03 196.11 196.03 196.11 8.9K
15:50 196.12 196.47 196.12 196.42 16.5K
15:51 196.38 196.43 196.27 196.43 15.3K
15:52 196.28 196.32 196.24 196.30 6.1K
15:53 196.30 196.51 196.30 196.51 10.3K
15:54 196.50 196.50 196.39 196.39 5.6K
15:55 196.24 196.25 195.95 196.00 34.0K
15:56 196.06 196.11 195.91 195.97 23.4K
15:57 195.94 196.11 195.94 196.03 28.6K
15:58 195.97 196.09 195.96 196.09 34.0K
15:59 196.09 196.25 196.09 196.15 360.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし