Microsoft

MSFT
🏛️ メキシコ →
9,393.24
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 4,616.00 4,667.45 4,616.00 4,654.00 0.0M
2022-12-29 4,650.00 4,707.00 4,641.00 4,707.00 0.0M
2022-12-28 4,585.35 4,593.00 4,557.62 4,557.62 0.0M
2022-12-27 4,600.00 4,630.00 4,600.00 4,616.00 0.0M
2022-12-23 4,589.00 4,620.00 4,583.04 4,605.00 0.0M
2022-12-22 4,690.45 4,690.45 4,589.00 4,639.71 0.0M
2022-12-21 4,793.15 4,825.00 4,790.00 4,792.92 0.0M
2022-12-20 4,751.85 4,798.40 4,739.00 4,789.85 0.0M
2022-12-19 4,848.85 4,848.85 4,719.50 4,737.31 0.0M
2022-12-16 4,877.50 4,877.50 4,815.32 4,848.85 0.0M
2022-12-15 5,006.90 5,006.90 4,886.53 4,923.07 0.0M
2022-12-14 5,075.00 5,166.25 5,040.90 5,040.90 0.0M
2022-12-13 4,980.00 5,182.00 4,974.00 5,014.29 0.0M
2022-12-09 4,856.35 4,895.00 4,856.35 4,870.00 0.0M
2022-12-08 4,851.00 4,869.00 4,836.09 4,850.95 0.0M
2022-12-07 4,823.00 4,851.96 4,774.30 4,810.00 0.0M
2022-12-06 4,887.40 4,896.17 4,823.00 4,823.00 0.0M
2022-12-05 4,990.00 4,994.44 4,902.17 4,904.16 0.0M
2022-12-02 4,862.77 4,953.00 4,862.30 4,927.00 0.0M
2022-12-01 4,880.00 4,900.58 4,822.00 4,895.00 0.0M
2022-11-30 4,679.20 4,900.00 4,672.01 4,886.41 0.0M
2022-11-29 4,632.00 4,632.00 4,593.00 4,619.50 0.0M
2022-11-28 4,760.00 4,760.00 4,651.00 4,651.00 0.0M
2022-11-25 4,819.40 4,819.40 4,775.29 4,788.00 0.0M
2022-11-24 4,771.22 4,771.22 4,771.22 4,771.22 0.0M
2022-11-23 4,750.00 4,800.00 4,740.00 4,780.04 0.0M
2022-11-22 4,750.00 4,750.00 4,700.01 4,748.00 0.0M
2022-11-18 4,661.00 4,748.99 4,661.00 4,667.98 0.0M
2022-11-17 4,670.00 4,726.56 4,618.64 4,672.76 0.0M
2022-11-16 4,705.00 4,705.00 4,654.92 4,682.94 0.0M
2022-11-15 4,754.66 4,764.70 4,664.39 4,691.10 0.0M
2022-11-14 4,698.00 4,723.00 4,686.00 4,686.00 0.0M
2022-11-11 4,720.00 4,828.30 4,692.02 4,824.48 0.0M
2022-11-10 4,590.00 4,700.00 4,570.00 4,698.46 0.0M
2022-11-09 4,500.00 4,500.00 4,390.02 4,400.98 0.0M
2022-11-08 4,441.00 4,508.59 4,430.00 4,479.34 0.0M
2022-11-07 4,345.00 4,437.00 4,343.25 4,429.92 0.0M
2022-11-04 4,189.00 4,309.46 4,189.00 4,307.64 0.0M
2022-11-03 4,350.00 4,350.00 4,207.00 4,214.93 0.0M
2022-11-01 4,598.34 4,598.34 4,499.00 4,508.59 0.0M
2022-10-31 4,635.00 4,635.00 4,561.02 4,598.34 0.0M
2022-10-28 4,571.00 4,700.00 4,560.18 4,674.21 0.0M
2022-10-27 4,601.00 4,605.50 4,490.82 4,502.31 0.0M
2022-10-26 4,592.00 4,733.35 4,574.72 4,610.13 0.0M
2022-10-25 4,932.74 4,980.00 4,928.93 4,973.60 0.0M
2022-10-24 4,881.00 4,932.75 4,834.11 4,922.83 0.0M
2022-10-21 4,714.00 4,830.00 4,714.00 4,826.99 0.0M
2022-10-20 4,803.50 4,821.22 4,715.53 4,761.28 0.0M
2022-10-19 4,795.00 4,795.00 4,723.50 4,743.64 0.0M
2022-10-18 4,795.00 4,862.00 4,746.74 4,775.45 0.0M
2022-10-17 4,750.55 4,758.40 4,703.00 4,750.03 0.0M
2022-10-14 4,737.12 4,737.13 4,565.01 4,595.03 0.0M
2022-10-13 4,428.10 4,711.08 4,428.10 4,684.05 0.0M
2022-10-12 4,477.86 4,546.40 4,477.86 4,525.02 0.0M
2022-10-11 4,535.00 4,569.58 4,500.00 4,519.62 0.0M
2022-10-10 4,650.00 4,650.00 4,542.00 4,586.39 0.0M
2022-10-07 4,800.05 4,800.05 4,679.97 4,679.97 0.0M
2022-10-06 5,026.00 5,026.00 4,955.01 4,972.74 0.0M
2022-10-05 4,949.00 5,012.82 4,920.38 5,008.83 0.0M
2022-10-04 4,913.40 4,997.13 4,904.81 4,954.52 0.0M
2022-10-03 4,745.80 4,836.00 4,725.69 4,830.49 0.0M
2022-09-30 4,789.00 4,865.31 4,690.00 4,718.19 0.0M
2022-09-29 4,790.00 4,822.99 4,740.00 4,822.99 0.0M
2022-09-28 4,783.00 4,884.99 4,783.00 4,857.44 0.0M
2022-09-27 4,853.00 4,914.00 4,780.01 4,815.49 0.0M
2022-09-26 4,849.99 4,892.50 4,847.34 4,857.28 0.0M
2022-09-23 4,800.00 4,843.31 4,766.09 4,796.82 0.0M
2022-09-22 4,745.00 4,858.50 4,745.00 4,843.62 0.0M
2022-09-21 4,875.00 4,921.99 4,790.97 4,797.77 0.0M
2022-09-20 4,835.00 4,863.87 4,800.00 4,848.02 0.0M
2022-09-19 4,900.00 4,901.26 4,830.00 4,852.44 0.0M
2022-09-15 4,987.50 4,992.99 4,907.00 4,925.04 0.0M
2022-09-14 5,050.01 5,116.19 4,995.02 5,017.50 0.0M
2022-09-13 5,206.00 5,206.00 5,061.02 5,064.24 0.0M
2022-09-12 5,263.46 5,296.00 5,255.01 5,289.96 0.0M
2022-09-09 5,233.40 5,269.00 5,209.68 5,265.00 0.0M
2022-09-08 5,167.20 5,210.30 5,117.00 5,122.00 0.0M
2022-09-07 5,120.00 5,194.01 5,080.50 5,162.45 0.0M
2022-09-06 5,125.01 5,167.00 5,088.06 5,092.59 0.0M
2022-09-02 5,220.00 5,281.00 5,100.00 5,128.94 0.0M
2022-09-01 5,316.99 5,316.99 5,160.01 5,220.01 0.0M
2022-08-31 5,353.00 5,365.00 5,274.54 5,291.90 0.0M
2022-08-30 5,321.28 5,390.74 5,263.50 5,294.34 0.0M
2022-08-29 5,324.22 5,330.87 5,285.80 5,324.84 0.0M
2022-08-26 5,590.00 5,590.00 5,399.72 5,393.51 0.0M
2022-08-25 5,516.29 5,598.98 5,492.00 5,598.98 0.0M
2022-08-24 5,520.00 5,520.00 5,487.00 5,499.24 0.0M
2022-08-23 5,553.74 5,561.40 5,520.00 5,520.00 0.0M
2022-08-22 5,756.00 5,756.00 5,595.08 5,598.00 0.0M
2022-08-19 5,810.50 5,810.50 5,755.01 5,771.11 0.0M
2022-08-18 5,815.00 5,865.38 5,813.00 5,863.00 0.0M
2022-08-17 5,832.00 5,853.55 5,820.00 5,820.00 0.0M
2022-08-16 5,839.77 5,840.00 5,795.24 5,835.00 0.0M
2022-08-15 5,790.78 5,847.47 5,766.00 5,834.98 0.0M
2022-08-12 5,711.00 5,796.99 5,711.00 5,773.77 0.0M
2022-08-11 5,797.62 5,797.62 5,728.93 5,735.30 0.0M
2022-08-10 5,767.89 5,800.00 5,738.00 5,797.62 0.0M
2022-08-09 5,620.40 5,731.00 5,620.40 5,712.43 0.0M
2022-08-08 5,695.00 5,788.00 5,666.38 5,681.03 0.0M
2022-08-05 5,759.79 5,780.00 5,707.00 5,773.00 0.0M
2022-08-04 5,782.00 5,782.00 5,712.85 5,759.79 0.0M
2022-08-03 5,720.00 5,809.01 5,720.00 5,782.96 0.0M
2022-08-02 5,650.28 5,716.00 5,595.96 5,708.29 0.0M
2022-08-01 5,705.00 5,705.00 5,634.00 5,672.49 0.0M
2022-07-29 5,645.00 5,743.25 5,641.14 5,743.11 0.0M
2022-07-28 5,435.00 5,635.50 5,434.99 5,613.49 0.0M
2022-07-27 5,300.01 5,494.99 5,300.00 5,491.66 0.0M
2022-07-26 5,225.28 5,225.28 5,115.96 5,145.18 0.0M
2022-07-25 5,367.99 5,367.99 5,260.00 5,289.42 0.0M
2022-07-22 5,415.41 5,425.00 5,326.08 5,342.76 0.0M
2022-07-21 5,312.50 5,475.00 5,312.50 5,467.47 0.0M
2022-07-20 5,312.97 5,420.00 5,312.97 5,391.62 0.0M
2022-07-19 5,200.00 5,312.97 5,200.00 5,312.95 0.0M
2022-07-18 5,297.81 5,325.00 5,205.00 5,205.00 0.0M
2022-07-15 5,300.01 5,350.00 5,245.61 5,259.58 0.0M
2022-07-14 5,261.00 5,298.26 5,182.64 5,288.35 0.0M
2022-07-13 5,223.79 5,249.99 5,194.00 5,247.08 0.0M
2022-07-12 5,481.49 5,495.66 5,261.30 5,261.30 0.0M
2022-07-11 5,462.70 5,523.00 5,453.97 5,487.78 0.0M
2022-07-08 5,510.00 5,510.00 5,391.44 5,472.14 0.0M
2022-07-07 5,480.00 5,550.00 5,480.00 5,498.21 0.0M
2022-07-06 5,448.00 5,528.23 5,448.00 5,498.14 0.0M
2022-07-05 5,253.00 5,389.85 5,253.00 5,385.00 0.0M
2022-07-01 5,250.00 5,256.26 5,163.01 5,241.08 0.0M
2022-06-30 5,150.00 5,200.00 5,100.01 5,167.03 0.0M
2022-06-29 5,185.00 5,271.93 5,185.00 5,235.00 0.0M
2022-06-28 5,321.02 5,327.76 5,171.00 5,176.08 0.0M
2022-06-27 5,306.00 5,306.00 5,261.22 5,272.89 0.0M
2022-06-24 5,200.00 5,315.00 5,200.00 5,284.47 0.0M
2022-06-23 5,113.63 5,190.50 5,112.00 5,188.25 0.0M
2022-06-22 5,052.81 5,145.15 5,052.81 5,069.98 0.0M
2022-06-21 5,101.72 5,134.45 5,097.41 5,120.10 0.0M
2022-06-20 5,000.00 5,083.00 5,000.00 5,083.00 0.0M
2022-06-17 5,030.00 5,119.96 5,020.67 5,080.00 0.0M
2022-06-16 5,059.00 5,060.00 4,960.01 4,988.33 0.0M
2022-06-15 5,130.00 5,189.99 5,100.00 5,130.75 0.0M
2022-06-14 4,979.65 5,057.81 4,979.65 5,055.74 0.0M
2022-06-13 5,000.00 5,074.53 4,960.00 4,968.81 0.0M
2022-06-10 5,155.24 5,155.24 5,059.70 5,067.36 0.0M
2022-06-09 5,285.00 5,342.39 5,210.01 5,220.27 0.0M
2022-06-08 5,308.00 5,350.00 5,263.17 5,263.17 0.0M
2022-06-07 5,245.00 5,359.99 5,245.00 5,356.53 0.0M
2022-06-06 5,301.50 5,345.00 5,241.00 5,255.70 0.0M
2022-06-03 5,349.00 5,349.00 5,258.67 5,301.82 0.0M
2022-06-02 5,190.00 5,355.15 5,176.00 5,350.34 0.0M
2022-06-01 5,406.00 5,450.98 5,330.00 5,394.00 0.0M
2022-05-31 5,329.00 5,400.00 5,305.44 5,380.52 0.0M
2022-05-30 5,380.00 5,380.00 5,372.00 5,380.00 0.0M
2022-05-27 5,270.00 5,350.00 5,270.00 5,347.86 0.0M
2022-05-26 5,190.00 5,285.00 5,190.00 5,270.52 0.0M
2022-05-25 5,158.00 5,230.00 5,124.20 5,194.74 0.0M
2022-05-24 5,142.37 5,184.99 5,036.00 5,153.82 0.0M
2022-05-23 4,992.19 5,185.00 4,992.19 5,153.74 0.0M
2022-05-20 5,095.16 5,121.53 4,909.27 4,981.07 0.0M
2022-05-19 5,063.00 5,126.00 5,035.79 5,054.17 0.0M
2022-05-18 5,214.00 5,228.75 5,090.00 5,090.00 0.0M
2022-05-17 5,303.62 5,330.00 5,260.70 5,315.82 0.0M
2022-05-16 5,217.92 5,315.00 5,142.85 5,244.21 0.0M
2022-05-13 5,178.59 5,290.00 5,178.59 5,241.73 0.0M
2022-05-12 5,250.00 5,262.85 5,080.00 5,169.47 0.0M
2022-05-11 5,391.33 5,500.00 5,275.00 5,275.70 0.0M
2022-05-10 5,450.88 5,568.45 5,418.02 5,491.73 0.0M
2022-05-09 5,460.00 5,512.00 5,357.01 5,377.62 0.0M
2022-05-06 5,596.00 5,596.00 5,480.00 5,520.09 0.0M
2022-05-05 5,742.60 5,742.60 5,566.05 5,596.45 0.0M
2022-05-04 5,720.00 5,845.99 5,614.93 5,818.60 0.0M
2022-05-03 5,834.34 5,834.34 5,680.02 5,702.81 0.0M
2022-05-02 5,652.00 5,825.00 5,651.30 5,822.00 0.0M
2022-04-29 5,926.69 5,926.69 5,651.98 5,662.98 0.0M
2022-04-28 5,865.00 5,951.59 5,805.92 5,926.69 0.0M
2022-04-27 5,774.00 5,914.20 5,726.15 5,796.02 0.1M
2022-04-26 5,626.19 5,626.19 5,510.00 5,524.85 0.0M
2022-04-25 5,513.46 5,699.97 5,501.02 5,660.42 0.0M
2022-04-22 5,715.00 5,721.00 5,565.20 5,585.99 0.0M
2022-04-21 5,800.00 5,893.04 5,669.50 5,669.90 0.0M
2022-04-20 5,755.00 5,774.99 5,700.01 5,753.02 0.0M
2022-04-19 5,560.00 5,749.99 5,560.00 5,727.72 0.0M
2022-04-18 5,650.00 5,650.00 5,530.00 5,540.75 0.0M
2022-04-13 5,590.00 5,700.00 5,590.00 5,699.00 0.0M
2022-04-12 5,716.00 5,756.99 5,567.00 5,584.14 0.0M
2022-04-11 5,900.00 5,900.00 5,670.11 5,681.64 0.0M
2022-04-08 5,995.00 6,049.99 5,945.00 5,960.78 0.0M
2022-04-07 6,045.00 6,111.52 6,028.00 6,104.64 0.0M
2022-04-06 6,097.80 6,120.00 5,984.42 6,052.82 0.0M
2022-04-05 6,203.00 6,235.00 6,166.17 6,210.00 0.0M
2022-04-04 6,200.00 6,244.20 6,160.00 6,233.17 0.0M
2022-04-01 6,115.00 6,140.00 6,063.02 6,092.36 0.0M
2022-03-31 6,210.00 6,257.50 6,063.01 6,166.80 0.0M
2022-03-30 6,230.00 6,275.56 6,200.00 6,220.73 0.0M
2022-03-29 6,240.00 6,299.95 6,180.00 6,291.41 0.0M
2022-03-28 6,095.00 6,250.00 6,095.00 6,227.80 0.0M
2022-03-25 6,081.41 6,099.99 5,953.61 6,048.87 0.0M
2022-03-24 6,052.00 6,209.99 6,020.00 6,094.06 0.0M
2022-03-23 6,100.00 6,115.00 6,016.30 6,062.28 0.0M
2022-03-22 6,074.75 6,197.99 6,070.00 6,165.09 0.0M
2022-03-18 6,081.00 6,130.00 6,042.50 6,117.91 0.0M
2022-03-17 5,992.74 6,065.00 5,990.00 6,050.75 0.0M
2022-03-16 6,030.00 6,065.69 5,909.22 6,022.86 0.0M
2022-03-15 5,800.00 5,993.00 5,800.00 5,983.75 0.0M
2022-03-14 5,878.99 5,934.96 5,779.00 5,787.82 0.0M
2022-03-11 5,999.01 6,030.00 5,850.00 5,863.71 0.0M
2022-03-10 5,950.00 5,999.99 5,902.00 5,964.41 0.0M
2022-03-09 5,960.00 6,040.00 5,925.87 6,025.76 0.0M
2022-03-08 5,950.00 6,024.99 5,800.00 5,878.62 0.0M
2022-03-07 6,047.02 6,099.35 5,920.00 5,972.19 0.0M
2022-03-04 6,060.50 6,112.00 6,015.02 6,046.80 0.0M
2022-03-03 6,215.00 6,215.00 6,080.46 6,101.69 0.0M
2022-03-02 6,090.00 6,210.00 6,087.51 6,190.03 0.0M
2022-03-01 6,077.56 6,149.96 6,040.01 6,058.94 0.0M
2022-02-28 6,000.76 6,110.41 5,990.00 6,077.56 0.0M
2022-02-25 6,099.82 6,099.82 5,980.00 6,057.96 0.0M
2022-02-24 5,580.00 6,076.23 5,565.69 6,027.59 0.0M
2022-02-23 5,870.00 5,870.00 5,682.20 5,694.02 0.0M
2022-02-22 5,780.00 5,900.00 5,780.00 5,825.98 0.1M
2022-02-21 5,805.00 5,805.00 5,705.00 5,710.00 0.0M
2022-02-18 5,920.00 5,920.10 5,820.00 5,866.83 0.0M
2022-02-17 6,074.99 6,074.99 5,900.00 5,906.80 0.0M
2022-02-16 6,051.01 6,109.00 5,979.96 6,091.22 0.0M
2022-02-15 6,051.56 6,123.00 6,051.56 6,117.39 0.0M
2022-02-14 5,985.00 6,059.33 5,976.00 6,034.27 0.0M
2022-02-11 6,205.00 6,205.00 6,040.02 6,057.70 0.0M
2022-02-10 6,365.00 6,365.00 6,185.00 6,221.76 0.0M
2022-02-09 6,350.00 6,383.00 6,310.01 6,365.35 0.0M
2022-02-08 6,332.50 6,332.50 6,197.00 6,272.06 0.0M
2022-02-04 6,250.00 6,380.55 6,250.00 6,337.87 0.0M
2022-02-03 6,390.00 6,393.64 6,194.38 6,210.63 0.0M
2022-02-02 6,400.00 6,477.00 6,380.00 6,445.27 0.0M
2022-02-01 6,400.00 6,400.00 6,284.00 6,334.61 0.0M
2022-01-31 6,400.00 6,463.57 6,338.58 6,379.70 0.0M
2022-01-28 6,150.00 6,400.00 6,135.00 6,364.34 0.0M
2022-01-27 6,275.00 6,352.90 6,200.00 6,257.24 0.0M
2022-01-26 6,268.00 6,346.00 6,090.00 6,143.46 0.0M
2022-01-25 6,100.00 6,100.00 5,906.14 6,008.35 0.0M
2022-01-24 6,119.98 6,121.67 5,735.00 6,083.01 0.0M
2022-01-21 6,190.00 6,208.99 6,063.75 6,091.23 0.0M
2022-01-20 6,258.01 6,366.20 6,190.00 6,221.94 0.0M
2022-01-19 6,190.01 6,407.99 6,190.01 6,226.00 0.0M
2022-01-18 6,239.00 6,319.99 6,168.78 6,174.02 0.0M
2022-01-17 6,282.00 6,520.00 6,282.00 6,508.37 0.0M
2022-01-14 6,250.00 6,348.79 6,215.50 6,311.55 0.0M
2022-01-13 6,500.01 6,500.01 6,199.02 6,215.45 0.0M
2022-01-12 6,599.99 6,599.99 6,462.37 6,478.46 0.0M
2022-01-11 6,410.38 6,469.23 6,350.00 6,421.20 0.0M
2022-01-10 6,300.01 6,498.99 6,236.16 6,378.49 0.0M
2022-01-07 6,492.70 6,492.70 6,340.11 6,409.46 0.0M
2022-01-06 6,510.00 6,535.00 6,395.01 6,457.64 0.0M
2022-01-05 6,700.00 6,700.00 6,520.00 6,535.31 0.0M
2022-01-04 6,840.00 6,850.00 6,693.50 6,751.16 0.0M
2022-01-03 6,900.01 6,900.01 6,799.99 6,835.35 0.0M