ムーディーズ (MCO)

MCO
🏛️ アメリカ →
476.48
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 279.29 279.65 275.01 278.62 0.4M
2022-12-29 276.00 283.09 275.73 282.93 0.3M
2022-12-28 276.24 279.35 272.70 273.02 0.4M
2022-12-27 277.83 278.92 275.20 276.36 0.4M
2022-12-23 278.39 280.63 276.87 278.82 0.3M
2022-12-22 280.24 281.00 275.19 279.19 0.4M
2022-12-21 278.19 282.51 276.62 282.42 0.6M
2022-12-20 276.97 279.63 274.81 274.88 0.6M
2022-12-19 279.77 281.22 276.20 278.32 0.5M
2022-12-16 282.35 284.40 279.15 281.76 1.0M
2022-12-15 292.51 293.31 286.42 286.86 0.7M
2022-12-14 300.20 305.27 294.87 297.62 1.0M
2022-12-13 307.38 310.64 298.32 301.63 1.1M
2022-12-12 288.74 291.09 287.45 291.04 0.9M
2022-12-09 288.50 290.74 287.46 287.97 0.6M
2022-12-08 291.17 294.45 288.99 289.86 0.8M
2022-12-07 291.15 293.96 289.55 290.68 0.6M
2022-12-06 293.12 294.36 291.16 292.60 0.6M
2022-12-05 297.39 298.46 290.50 291.30 0.7M
2022-12-02 301.28 303.84 297.47 301.73 0.5M
2022-12-01 300.66 308.87 300.66 306.08 0.8M
2022-11-30 289.21 298.46 284.43 298.27 1.4M
2022-11-29 291.09 292.87 288.12 289.53 0.6M
2022-11-28 296.02 301.02 291.39 291.89 0.7M
2022-11-25 296.49 302.33 295.73 301.00 0.4M
2022-11-23 294.55 299.11 293.18 297.96 0.4M
2022-11-22 292.53 295.26 290.28 294.36 0.4M
2022-11-21 290.13 294.07 288.60 291.94 0.6M
2022-11-18 294.55 296.37 287.56 292.33 0.7M
2022-11-17 291.07 291.07 285.48 289.80 0.8M
2022-11-16 298.01 299.13 294.24 296.74 0.8M
2022-11-15 302.54 304.61 295.83 298.74 0.9M
2022-11-14 306.33 307.60 293.45 293.60 1.1M
2022-11-11 297.25 312.86 295.22 310.37 1.9M
2022-11-10 278.18 294.65 275.00 294.26 1.6M
2022-11-09 265.29 267.52 261.71 262.48 0.5M
2022-11-08 265.85 270.00 264.15 267.14 0.7M
2022-11-07 262.79 264.69 260.12 264.39 0.5M
2022-11-04 258.47 260.97 254.00 258.96 0.6M
2022-11-03 252.35 257.07 251.98 254.62 0.5M
2022-11-02 263.43 266.68 256.09 256.11 0.9M
2022-11-01 268.90 270.74 263.61 264.35 0.8M
2022-10-31 266.79 268.70 263.88 264.87 0.9M
2022-10-28 260.25 269.99 259.16 269.09 0.9M
2022-10-27 258.95 263.69 258.04 261.00 1.0M
2022-10-26 257.10 262.88 254.89 256.97 1.2M
2022-10-25 241.13 258.92 239.75 257.62 1.6M
2022-10-24 243.82 246.61 240.31 244.98 1.3M
2022-10-21 236.77 242.54 233.22 242.03 1.0M
2022-10-20 242.23 245.41 235.93 237.41 0.7M
2022-10-19 243.16 245.41 239.51 241.88 0.7M
2022-10-18 250.68 251.16 245.26 245.93 1.0M
2022-10-17 240.36 244.95 240.36 243.06 0.8M
2022-10-14 244.35 247.52 235.01 235.25 0.8M
2022-10-13 232.52 243.78 230.16 241.83 0.9M
2022-10-12 241.16 242.21 238.22 239.55 0.8M
2022-10-11 241.90 244.73 238.32 240.88 0.9M
2022-10-10 247.30 247.30 240.99 243.07 0.8M
2022-10-07 251.18 252.24 243.80 245.46 1.0M
2022-10-06 261.19 262.55 252.75 254.07 0.9M
2022-10-05 258.31 264.12 257.48 261.86 0.8M
2022-10-04 254.69 262.21 253.78 261.98 0.9M
2022-10-03 244.46 252.31 242.61 250.87 0.6M
2022-09-30 246.33 249.61 242.70 243.11 1.0M
2022-09-29 249.82 249.82 244.65 246.56 0.7M
2022-09-28 251.46 254.35 249.51 251.98 0.6M
2022-09-27 253.49 254.80 247.84 249.74 1.0M
2022-09-26 254.57 254.86 248.51 250.32 0.9M
2022-09-23 253.87 255.54 250.18 254.69 0.9M
2022-09-22 265.71 267.18 253.23 255.30 1.3M
2022-09-21 273.10 275.93 266.69 266.70 0.6M
2022-09-20 275.82 276.70 267.93 270.81 0.8M
2022-09-19 278.10 279.68 275.90 278.51 0.6M
2022-09-16 279.03 280.84 276.83 280.29 1.5M
2022-09-15 286.16 287.31 280.50 282.31 0.6M
2022-09-14 292.19 292.50 283.01 286.21 0.5M
2022-09-13 296.70 296.70 290.34 290.71 0.9M
2022-09-12 302.10 303.74 300.63 303.33 0.5M
2022-09-09 298.01 300.50 296.55 299.54 0.4M
2022-09-08 291.74 296.50 290.87 296.11 0.7M
2022-09-07 288.15 294.82 286.68 294.43 0.6M
2022-09-06 285.38 290.38 283.69 287.90 0.6M
2022-09-02 290.19 290.65 282.36 284.40 0.5M
2022-09-01 284.01 286.93 279.47 286.78 0.5M
2022-08-31 289.22 289.69 283.93 284.52 1.0M
2022-08-30 291.97 292.40 285.17 286.80 0.5M
2022-08-29 291.26 293.79 289.60 290.10 0.5M
2022-08-26 306.20 306.71 292.64 292.91 0.5M
2022-08-25 300.14 306.26 298.13 306.05 0.4M
2022-08-24 298.71 301.65 298.49 298.85 0.5M
2022-08-23 302.09 304.57 298.53 298.60 0.5M
2022-08-22 306.97 308.13 303.55 304.43 0.5M
2022-08-19 317.53 317.76 309.87 310.89 0.5M
2022-08-18 320.89 321.59 318.75 319.86 0.3M
2022-08-17 318.34 322.92 317.94 321.56 0.4M
2022-08-16 320.26 324.38 318.66 322.19 0.4M
2022-08-15 322.25 325.26 321.69 322.30 0.5M
2022-08-12 319.48 323.31 318.38 322.97 0.4M
2022-08-11 324.65 324.65 317.03 317.60 0.3M
2022-08-10 315.93 322.76 315.65 322.54 0.8M
2022-08-09 310.98 312.51 309.35 310.52 0.3M
2022-08-08 313.98 315.09 310.44 312.85 0.5M
2022-08-05 310.00 312.70 307.68 311.07 0.5M
2022-08-04 310.46 314.52 308.81 313.29 0.9M
2022-08-03 309.18 310.88 304.06 309.92 0.8M
2022-08-02 304.52 310.82 302.06 307.51 0.9M
2022-08-01 307.00 308.91 304.16 307.51 0.8M
2022-07-29 305.32 311.53 305.02 310.25 0.8M
2022-07-28 296.02 307.33 293.84 306.28 1.0M
2022-07-27 285.83 297.50 284.25 293.62 1.6M
2022-07-26 289.99 293.20 283.12 286.57 1.2M
2022-07-25 294.71 295.44 288.59 290.58 1.2M
2022-07-22 296.95 298.49 292.97 295.46 0.7M
2022-07-21 292.27 296.15 290.65 295.95 0.7M
2022-07-20 290.14 292.15 287.49 291.03 0.9M
2022-07-19 284.33 289.53 282.54 289.14 0.9M
2022-07-18 283.62 285.04 279.81 280.85 0.8M
2022-07-15 278.92 281.66 278.36 281.61 0.9M
2022-07-14 272.15 277.02 270.53 275.20 1.1M
2022-07-13 270.98 276.48 269.65 275.72 0.7M
2022-07-12 283.31 285.60 274.05 275.45 0.8M
2022-07-11 284.02 285.84 282.34 283.64 0.6M
2022-07-08 283.15 286.67 281.76 284.13 0.5M
2022-07-07 281.89 285.38 280.13 284.94 0.8M
2022-07-06 280.73 285.44 278.65 282.99 0.6M
2022-07-05 271.10 280.15 271.01 280.05 0.7M
2022-07-01 271.46 275.60 270.02 274.91 0.7M
2022-06-30 270.00 274.14 268.08 271.97 0.7M
2022-06-29 270.91 273.96 269.20 271.94 0.5M
2022-06-28 276.96 279.66 270.06 270.60 0.8M
2022-06-27 278.13 279.28 275.06 277.80 0.8M
2022-06-24 272.01 277.80 271.43 277.50 1.2M
2022-06-23 264.62 270.25 264.62 270.00 0.8M
2022-06-22 258.09 265.50 257.34 263.17 0.8M
2022-06-21 260.40 263.04 258.06 260.06 0.8M
2022-06-17 251.93 259.05 251.01 255.87 1.7M
2022-06-16 254.33 256.72 251.51 253.64 1.2M
2022-06-15 260.42 266.70 258.99 262.30 0.9M
2022-06-14 265.96 266.36 256.84 257.68 1.1M
2022-06-13 267.80 269.80 264.23 265.35 0.9M
2022-06-10 273.53 276.59 270.93 273.23 0.9M
2022-06-09 282.37 285.42 279.20 279.44 0.6M
2022-06-08 287.00 289.99 283.58 283.88 0.6M
2022-06-07 282.00 289.83 282.00 289.39 0.7M
2022-06-06 286.71 290.09 284.47 284.53 0.6M
2022-06-03 286.46 289.08 282.43 285.28 0.9M
2022-06-02 282.50 293.90 280.78 293.57 0.8M
2022-06-01 271.64 301.00 269.47 282.38 3.0M
2022-05-31 305.13 306.22 300.02 301.57 2.9M
2022-05-27 302.42 307.56 301.88 307.49 0.6M
2022-05-26 293.88 300.87 293.27 299.44 0.7M
2022-05-25 290.47 294.95 289.39 291.99 0.8M
2022-05-24 294.02 295.52 289.08 292.88 0.8M
2022-05-23 292.00 296.22 288.43 295.15 0.7M
2022-05-20 287.02 289.33 281.79 289.27 1.5M
2022-05-19 277.93 284.03 277.08 282.76 1.6M
2022-05-18 288.86 288.99 279.73 280.60 0.8M
2022-05-17 292.48 294.00 289.09 292.86 0.9M
2022-05-16 287.26 290.09 282.24 287.76 1.0M
2022-05-13 290.32 293.36 285.98 288.96 1.2M
2022-05-12 278.00 286.77 276.79 285.59 0.9M
2022-05-11 283.32 288.07 280.49 282.18 1.0M
2022-05-10 286.67 289.29 281.51 285.04 1.2M
2022-05-09 295.96 297.79 284.46 285.63 1.3M
2022-05-06 299.74 302.56 295.38 300.44 1.1M
2022-05-05 313.68 315.00 301.16 304.01 1.2M
2022-05-04 311.19 318.61 302.63 317.41 1.3M
2022-05-03 299.41 310.40 299.05 309.42 1.6M
2022-05-02 288.03 305.76 287.01 301.13 3.0M
2022-04-29 323.84 325.96 315.58 316.48 1.3M
2022-04-28 323.51 328.29 317.85 326.60 0.8M
2022-04-27 317.15 324.63 317.15 319.49 1.0M
2022-04-26 323.12 325.52 318.23 319.00 1.0M
2022-04-25 320.00 325.74 317.36 325.51 1.4M
2022-04-22 326.00 329.90 322.09 322.42 1.1M
2022-04-21 336.72 338.57 329.42 329.92 0.8M
2022-04-20 335.67 339.28 333.95 335.04 0.5M
2022-04-19 327.25 334.14 326.65 333.54 0.9M
2022-04-18 327.51 330.59 326.36 328.23 0.6M
2022-04-14 334.00 335.38 327.86 328.40 1.0M
2022-04-13 330.68 333.78 326.35 333.66 0.8M
2022-04-12 334.74 337.41 330.60 332.14 0.6M
2022-04-11 339.63 340.31 332.46 334.37 1.2M
2022-04-08 342.16 346.22 341.16 342.69 0.7M
2022-04-07 340.48 344.94 338.16 343.38 0.6M
2022-04-06 339.93 343.75 338.22 341.11 0.9M
2022-04-05 341.64 344.88 340.73 342.46 0.7M
2022-04-04 340.51 344.45 340.25 342.38 0.8M
2022-04-01 337.36 341.15 335.97 340.33 0.7M
2022-03-31 341.08 345.21 337.41 337.41 1.0M
2022-03-30 340.32 341.03 337.16 338.32 0.7M
2022-03-29 340.43 342.79 337.13 339.62 0.5M
2022-03-28 331.20 335.98 330.96 335.76 0.6M
2022-03-25 330.98 331.68 327.97 330.51 0.5M
2022-03-24 327.34 329.53 325.39 329.50 0.9M
2022-03-23 328.06 329.49 325.58 326.12 0.7M
2022-03-22 326.66 332.35 326.66 330.98 0.6M
2022-03-21 328.49 331.87 322.92 326.81 0.8M
2022-03-18 323.76 331.84 321.73 331.23 1.5M
2022-03-17 314.90 321.83 314.35 321.83 0.6M
2022-03-16 310.58 315.09 308.68 314.86 1.8M
2022-03-15 306.30 307.95 302.59 306.71 0.9M
2022-03-14 306.09 308.38 299.69 301.31 0.9M
2022-03-11 314.00 315.54 304.36 304.47 1.3M
2022-03-10 306.26 316.04 302.04 314.00 2.0M
2022-03-09 321.56 326.14 319.92 323.31 1.0M
2022-03-08 315.94 322.03 311.74 314.00 1.0M
2022-03-07 325.84 328.20 314.52 314.69 1.2M
2022-03-04 321.74 328.02 320.34 325.84 1.2M
2022-03-03 327.98 328.65 323.14 324.90 0.9M
2022-03-02 325.24 329.42 322.35 325.99 1.0M
2022-03-01 321.29 327.53 320.23 322.35 1.3M
2022-02-28 320.94 326.80 318.59 322.03 1.6M
2022-02-25 322.48 326.04 319.05 323.70 1.5M
2022-02-24 310.88 323.27 310.26 322.00 1.1M
2022-02-23 325.08 329.35 318.09 318.89 0.8M
2022-02-22 320.93 326.12 319.82 323.05 0.8M
2022-02-18 323.55 325.98 321.16 323.58 1.3M
2022-02-17 329.63 330.43 321.55 323.14 1.3M
2022-02-16 327.74 332.62 326.65 330.62 0.8M
2022-02-15 329.44 330.39 327.64 329.82 0.7M
2022-02-14 330.91 332.20 321.37 323.47 1.5M
2022-02-11 349.53 349.99 330.57 332.29 1.8M
2022-02-10 344.23 354.81 336.33 350.14 2.3M
2022-02-09 349.00 349.00 341.95 343.26 1.1M
2022-02-08 335.00 338.90 329.80 338.21 1.1M
2022-02-07 346.28 348.33 335.30 336.51 0.8M
2022-02-04 338.44 350.96 338.02 346.88 1.1M
2022-02-03 337.33 344.68 333.57 340.36 0.9M
2022-02-02 339.00 347.67 337.97 347.05 0.9M
2022-02-01 343.98 344.28 336.03 343.90 0.9M
2022-01-31 336.75 343.09 334.52 343.00 0.7M
2022-01-28 326.63 336.77 322.07 336.51 0.8M
2022-01-27 328.99 333.96 324.89 325.92 1.1M
2022-01-26 330.08 335.73 322.65 324.54 1.1M
2022-01-25 337.06 339.63 324.26 325.03 1.7M
2022-01-24 335.60 344.56 328.66 344.08 1.0M
2022-01-21 345.46 349.19 340.96 341.87 0.8M
2022-01-20 349.11 354.69 344.54 345.27 0.8M
2022-01-19 347.31 354.45 346.19 346.63 0.6M
2022-01-18 347.76 349.18 342.51 344.42 1.1M
2022-01-14 359.47 360.00 348.30 353.55 0.9M
2022-01-13 373.85 376.43 362.19 362.59 0.6M
2022-01-12 369.65 373.37 368.00 372.90 0.6M
2022-01-11 361.71 367.89 357.13 367.86 0.9M
2022-01-10 368.39 370.01 357.58 361.79 1.0M
2022-01-07 374.34 375.08 370.63 372.40 0.5M
2022-01-06 375.32 376.77 368.27 374.62 0.9M
2022-01-05 386.67 388.23 377.00 377.05 0.6M
2022-01-04 385.44 388.01 382.09 386.27 0.5M
2022-01-03 391.74 392.53 380.56 383.59 0.6M