マイクロソフト･コーポレーション (MSFT34)

MSFT34
🏛️ ブラジル →
114.04
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
10:00 113.71 113.71 113.71 113.71 0.4K
10:05 113.52 113.71 113.52 113.71 4.1K
10:10 113.58 113.68 113.51 113.68 0.0K
10:15 113.62 113.84 113.62 113.84 0.2K
10:20 113.86 113.86 113.74 113.74 0.0K
10:25 113.89 113.90 113.78 113.80 4.2K
10:30 113.62 114.10 113.46 113.92 4.1K
10:35 114.05 114.55 114.05 114.55 0.6K
10:40 114.36 114.54 114.30 114.30 1.0K
10:45 114.43 114.50 114.22 114.32 0.7K
10:50 114.48 114.55 114.20 114.22 3.5K
10:55 114.20 114.45 114.12 114.34 1.2K
11:00 114.34 114.34 114.04 114.08 0.7K
11:05 114.10 114.11 113.68 113.68 0.5K
11:10 113.73 113.78 113.42 113.51 0.3K
11:15 113.59 113.59 113.32 113.36 0.0K
11:20 113.42 113.42 113.21 113.21 0.3K
11:25 113.19 113.20 112.98 113.20 0.5K
11:30 113.22 113.25 113.06 113.25 0.0K
11:35 113.14 113.30 113.10 113.20 0.1K
11:40 113.28 113.40 113.22 113.30 2.5K
11:45 113.30 113.33 113.00 113.00 0.6K
11:50 113.04 113.12 112.88 113.10 0.2K
11:55 113.18 113.25 113.06 113.06 1.1K
12:00 113.08 113.17 113.04 113.10 0.0K
12:05 113.08 113.15 112.99 113.00 0.2K
12:10 113.00 113.01 112.84 112.98 0.2K
12:15 112.94 113.07 112.91 113.04 1.3K
12:20 113.03 113.07 112.85 112.88 0.4K
12:25 112.98 113.12 112.96 113.04 0.0K
12:30 113.06 113.12 112.96 113.06 0.0K
12:35 113.10 113.10 112.85 112.85 0.1K
12:40 112.85 112.98 112.85 112.88 1.4K
12:45 112.88 112.94 112.86 112.88 0.3K
12:50 112.95 112.95 112.86 112.86 0.1K
12:55 112.94 112.95 112.80 112.88 0.4K
13:00 112.80 112.90 112.76 112.84 0.0K
13:05 112.92 112.94 112.84 112.88 0.0K
13:10 112.88 112.99 112.82 112.99 0.3K
13:15 112.99 113.12 112.98 113.05 0.1K
13:20 113.08 113.26 113.08 113.26 0.2K
13:25 113.28 113.30 113.04 113.16 1.6K
13:30 113.09 113.18 113.09 113.18 0.0K
13:35 113.11 113.30 113.11 113.24 0.0K
13:40 113.30 113.30 113.18 113.26 0.0K
13:45 113.21 113.28 113.16 113.28 0.0K
13:50 113.21 113.36 113.16 113.26 0.7K
13:55 113.28 113.36 113.19 113.30 0.1K
14:00 113.36 113.40 113.36 113.40 0.4K
14:05 113.40 113.50 113.39 113.50 0.1K
14:10 113.50 113.55 113.45 113.47 1.5K
14:15 113.52 113.59 113.42 113.48 1.7K
14:20 113.45 113.47 113.33 113.38 0.1K
14:25 113.31 113.39 113.31 113.39 0.1K
14:30 113.31 113.40 113.30 113.36 0.0K
14:35 113.36 113.36 113.21 113.30 0.1K
14:40 113.34 113.34 113.23 113.28 0.3K
14:45 113.20 113.28 113.18 113.26 0.3K
14:50 113.30 113.30 113.14 113.14 0.7K
14:55 113.20 113.22 113.11 113.22 1.0K
15:00 113.10 113.34 113.10 113.34 0.1K
15:05 113.32 113.32 113.22 113.32 0.5K
15:10 113.32 113.36 113.29 113.36 0.1K
15:15 113.32 113.42 113.32 113.42 0.4K
15:20 113.42 113.50 113.42 113.50 0.4K
15:25 113.54 113.55 113.46 113.48 0.0K
15:30 113.40 113.52 113.40 113.50 0.1K
15:35 113.44 113.64 113.44 113.64 2.6K
15:40 113.64 113.68 113.53 113.58 0.8K
15:45 113.58 113.64 113.52 113.59 0.4K
15:50 113.58 113.69 113.58 113.64 0.1K
15:55 113.64 113.77 113.64 113.72 2.0K
16:00 113.72 113.82 113.66 113.81 0.5K
16:05 113.76 113.88 113.76 113.77 2.7K
16:10 113.77 113.81 113.74 113.77 0.3K
16:15 113.72 113.79 113.70 113.70 5.9K
16:20 113.75 113.80 113.70 113.78 2.7K
16:25 113.78 113.83 113.74 113.75 2.6K
16:30 113.83 113.84 113.72 113.78 0.2K
16:35 113.78 113.93 113.78 113.88 0.6K
16:40 113.88 113.88 113.83 113.83 0.2K
16:45 113.86 113.88 113.79 113.84 0.2K
16:50 113.78 113.82 113.67 113.82 6.5K
16:55 113.53 113.53 113.53 113.53 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 113.62 114.55 112.76 114.04 0.1M
2025-09-26 113.90 114.55 112.76 113.53 0.1M
2025-09-25 113.35 113.66 112.49 113.38 0.1M
2025-09-24 112.97 113.40 112.20 113.23 0.1M
2025-09-23 114.73 114.73 111.76 112.04 0.1M
2025-09-22 114.45 115.38 114.16 114.54 0.1M
2025-09-19 113.10 114.45 113.04 114.45 0.1M
2025-09-18 113.00 113.50 112.30 112.56 0.1M
2025-09-17 112.60 112.98 111.72 112.11 0.1M
2025-09-16 114.30 114.35 112.45 112.60 0.1M
2025-09-15 112.60 114.30 112.56 114.30 0.2M
2025-09-12 113.66 114.40 113.10 113.56 0.1M
2025-09-11 113.10 113.27 111.90 112.45 0.1M
2025-09-10 114.60 114.60 112.06 113.00 0.1M
2025-09-09 113.01 113.65 112.56 112.56 0.0M
2025-09-08 112.19 113.70 111.86 112.89 0.1M
2025-09-05 115.40 115.40 111.01 111.38 0.2M
2025-09-04 114.70 115.64 114.37 115.53 0.1M
2025-09-03 114.09 115.35 114.09 114.98 0.1M
2025-09-02 115.59 115.79 113.61 115.10 0.1M
2025-09-01 115.91 117.06 114.40 115.88 0.1M
2025-08-29 115.10 116.19 113.94 116.19 0.1M
2025-08-28 114.02 115.35 114.02 115.00 0.1M
2025-08-27 114.13 114.81 113.52 114.02 0.1M
2025-08-26 113.14 114.07 113.02 113.25 0.2M
2025-08-25 114.00 114.92 113.66 113.66 0.3M
2025-08-22 115.50 115.50 114.43 114.65 0.3M
2025-08-21 115.30 115.98 114.76 115.07 0.1M
2025-08-20 116.10 116.26 114.50 115.28 0.1M
2025-08-19 116.37 117.95 115.92 116.12 0.1M
2025-08-18 117.06 117.67 116.21 116.51 0.1M
2025-08-15 118.26 118.26 116.83 116.83 0.1M
2025-08-14 116.70 118.31 116.70 117.12 0.1M
2025-08-13 119.40 119.61 116.47 116.47 0.1M
2025-08-12 118.17 119.15 117.88 118.86 0.1M
2025-08-11 119.08 119.72 117.99 118.00 0.0M
2025-08-08 117.70 118.53 117.34 118.14 0.1M
2025-08-07 120.00 120.35 117.10 117.93 0.1M
2025-08-06 121.25 121.28 119.35 119.40 0.1M
2025-08-05 123.94 123.94 120.96 121.38 0.1M
2025-08-04 121.40 123.69 120.52 122.70 0.1M
2025-08-01 123.88 123.88 120.31 120.97 0.2M
2025-07-31 130.22 131.29 123.96 124.83 0.4M
2025-07-30 119.30 125.60 118.17 125.60 0.1M
2025-07-29 122.49 122.49 118.64 118.64 0.1M
2025-07-28 119.63 120.16 118.86 119.54 0.1M
2025-07-25 117.85 120.07 117.66 119.52 0.1M
2025-07-24 116.40 118.20 116.20 117.95 0.1M
2025-07-23 117.51 117.76 115.96 116.00 0.1M
2025-07-22 118.75 118.79 117.29 117.79 0.0M
2025-07-21 117.78 119.00 117.33 118.75 0.1M
2025-07-18 118.70 119.35 117.70 118.55 0.1M
2025-07-17 117.75 119.15 117.70 117.93 0.1M
2025-07-16 117.49 117.87 116.46 116.98 0.0M
2025-07-15 116.75 118.50 115.98 117.49 0.1M
2025-07-14 116.10 117.29 115.86 116.91 0.0M
2025-07-11 116.00 117.35 115.66 116.11 0.0M
2025-07-10 116.85 116.85 114.94 115.67 0.2M
2025-07-09 113.85 115.59 113.51 115.59 0.2M
2025-07-08 113.36 113.38 106.00 112.52 0.8M
2025-07-07 113.10 113.64 112.63 113.36 0.5M
2025-07-04 112.99 113.00 111.87 111.87 0.0M
2025-07-03 111.33 112.98 111.16 112.68 0.1M
2025-07-02 111.87 112.26 110.64 111.33 0.1M
2025-07-01 112.60 113.20 111.68 111.89 0.1M
2025-06-30 113.76 113.82 112.60 112.95 0.6M
2025-06-27 113.40 114.07 112.51 112.93 0.2M
2025-06-26 114.00 114.14 112.93 113.62 0.3M
2025-06-25 113.19 114.35 112.93 113.56 0.2M
2025-06-24 111.50 112.83 111.13 112.45 0.2M
2025-06-23 109.61 111.93 108.81 111.24 0.1M
2025-06-20 110.09 110.61 109.60 109.60 0.1M
2025-06-18 109.60 110.25 108.66 110.09 0.1M
2025-06-17 109.21 109.64 108.00 109.64 0.1M
2025-06-16 109.32 110.48 108.88 108.88 0.2M
2025-06-13 110.50 111.20 109.20 109.33 0.1M
2025-06-12 109.41 110.94 109.27 110.32 0.1M
2025-06-11 108.71 109.79 108.65 108.90 0.0M
2025-06-10 109.14 109.30 108.20 109.00 0.1M
2025-06-09 108.80 109.87 108.72 109.70 0.1M
2025-06-06 109.60 110.35 108.90 109.30 0.1M
2025-06-05 109.02 109.38 108.24 109.37 0.1M
2025-06-04 108.22 109.45 108.22 109.19 0.0M
2025-06-03 109.99 109.99 108.25 108.25 0.2M
2025-06-02 108.50 109.68 107.82 109.00 0.1M
2025-05-30 108.43 109.80 108.43 109.23 0.1M
2025-05-29 109.30 109.30 107.14 108.20 0.0M
2025-05-28 108.58 109.40 108.25 108.45 0.1M
2025-05-27 107.21 108.60 107.21 107.53 0.1M
2025-05-26 107.06 107.77 107.06 107.15 0.0M
2025-05-23 106.87 107.69 106.01 107.34 0.2M
2025-05-22 106.72 108.03 106.01 106.81 0.1M
2025-05-21 107.30 107.84 106.29 106.39 0.0M
2025-05-20 107.79 108.10 106.98 107.84 0.1M
2025-05-19 106.50 108.19 106.08 107.79 0.1M
2025-05-16 107.25 107.59 106.24 106.50 0.0M
2025-05-15 105.99 107.72 105.40 107.20 0.1M
2025-05-14 104.47 106.13 104.23 106.00 0.2M
2025-05-13 105.85 106.86 104.21 104.34 0.1M
2025-05-12 105.08 106.33 103.76 106.01 0.1M
2025-05-09 103.36 103.72 102.36 102.89 0.1M
2025-05-08 103.37 104.79 102.86 103.35 0.2M
2025-05-07 102.96 104.65 102.87 103.26 0.3M
2025-05-06 103.04 104.16 102.56 102.74 0.2M
2025-05-05 101.16 103.99 101.04 103.04 0.1M
2025-05-02 100.92 103.25 100.63 101.74 0.5M
2025-04-30 91.68 97.86 90.80 97.86 0.1M
2025-04-29 92.44 92.90 91.62 92.35 0.1M
2025-04-28 92.40 92.89 91.35 92.10 0.1M
2025-04-25 91.94 92.70 91.15 92.38 0.1M
2025-04-24 88.77 91.91 88.42 91.45 0.1M
2025-04-23 88.88 90.27 88.75 88.77 0.4M
2025-04-22 87.30 87.80 86.43 87.30 0.3M
2025-04-17 91.00 91.33 88.51 88.51 0.2M
2025-04-16 94.14 94.15 90.05 90.51 0.1M
2025-04-15 94.70 95.84 94.35 94.72 0.1M
2025-04-14 95.37 96.04 93.73 94.15 0.1M
2025-04-11 93.33 95.41 93.21 94.42 0.1M
2025-04-10 93.83 94.71 91.19 93.33 0.5M
2025-04-09 89.33 95.60 88.71 94.72 0.4M
2025-04-08 89.67 92.00 87.56 88.44 0.6M
2025-04-07 86.60 89.86 84.77 87.85 0.5M
2025-04-04 87.62 90.10 86.88 87.70 0.2M
2025-04-03 86.99 88.19 86.20 87.33 0.3M
2025-04-02 89.65 91.40 88.81 90.15 0.1M
2025-04-01 89.51 90.60 88.75 90.28 0.3M
2025-03-31 90.27 90.27 87.60 89.51 0.3M
2025-03-28 93.26 93.58 90.41 90.68 0.4M
2025-03-27 93.49 94.09 92.90 93.38 0.2M
2025-03-26 94.01 94.40 92.71 92.71 0.4M
2025-03-25 94.32 94.32 93.30 94.00 0.1M
2025-03-24 94.49 95.01 93.28 93.91 0.3M
2025-03-21 91.16 92.10 90.72 92.10 0.2M
2025-03-20 90.91 92.59 90.65 91.42 0.1M
2025-03-19 90.92 91.75 90.70 90.91 0.1M
2025-03-18 91.70 91.76 89.93 90.35 0.1M
2025-03-17 92.00 92.87 91.42 92.31 0.2M
2025-03-14 91.70 93.01 90.89 92.63 0.5M
2025-03-13 92.50 93.50 91.01 91.14 0.7M
2025-03-12 93.30 93.49 91.90 92.50 0.9M
2025-03-11 92.31 93.77 91.62 92.65 0.4M
2025-03-10 93.80 93.81 91.30 92.42 0.4M
2025-03-07 95.50 95.60 93.05 94.30 0.1M
2025-03-06 95.00 96.50 94.13 95.75 0.1M
2025-03-05 96.73 96.73 94.28 95.93 0.1M
2025-02-28 96.00 96.80 94.28 96.73 0.2M
2025-02-27 96.71 98.35 95.10 95.10 0.1M
2025-02-26 95.51 97.42 95.15 96.53 0.2M
2025-02-25 97.84 97.84 95.03 95.03 0.2M
2025-02-24 97.57 97.91 95.50 97.49 0.1M
2025-02-21 99.37 99.55 97.44 97.60 0.1M
2025-02-20 98.75 99.60 97.94 98.88 0.2M
2025-02-19 97.50 99.10 96.70 99.10 0.2M
2025-02-18 97.05 97.35 96.20 96.61 0.2M
2025-02-17 96.85 97.20 95.62 95.86 0.1M
2025-02-14 97.75 98.09 96.32 96.45 0.2M
2025-02-13 97.84 98.63 97.67 98.57 0.4M
2025-02-12 99.38 99.38 96.93 97.84 0.1M
2025-02-11 99.10 99.40 98.27 99.04 0.1M
2025-02-10 99.44 100.14 99.10 99.10 0.4M
2025-02-07 99.99 100.40 98.51 98.86 0.4M
2025-02-06 99.86 100.80 99.51 99.82 0.1M
2025-02-05 98.86 100.10 98.84 99.55 0.2M
2025-02-04 99.83 100.09 98.50 98.50 0.1M
2025-02-03 100.00 101.97 99.62 100.17 0.4M
2025-01-31 102.48 102.48 101.00 101.02 0.3M
2025-01-30 104.62 104.72 101.27 102.46 0.5M
2025-01-29 108.87 109.50 106.76 106.76 0.5M
2025-01-28 106.92 109.72 105.91 109.33 0.1M
2025-01-27 104.65 107.42 104.20 106.52 0.2M
2025-01-24 110.19 110.19 108.46 109.15 0.1M
2025-01-23 109.99 110.20 108.36 110.20 0.2M
2025-01-22 108.23 110.42 108.23 109.96 0.1M
2025-01-21 109.28 109.28 107.30 107.82 0.1M
2025-01-20 108.40 109.50 108.00 109.39 0.1M
2025-01-17 107.31 109.81 107.31 108.40 0.2M
2025-01-16 107.45 108.03 106.72 107.30 0.1M
2025-01-15 105.30 107.45 104.78 106.52 0.1M
2025-01-14 105.74 106.03 103.59 105.30 0.0M
2025-01-13 106.12 106.55 104.84 105.70 0.1M
2025-01-10 107.00 107.94 105.54 106.14 0.1M
2025-01-09 107.58 107.80 106.61 106.61 0.0M
2025-01-08 108.35 108.90 107.52 107.58 0.1M
2025-01-07 109.00 109.06 106.95 108.00 0.2M
2025-01-06 109.27 110.44 108.30 109.49 0.1M
2025-01-03 108.50 109.17 107.08 108.83 0.2M
2025-01-02 110.96 110.96 106.44 107.44 0.2M