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
2023-12-29 390.63 393.45 388.74 390.56 0.6M
2023-12-28 390.41 392.25 389.80 390.63 0.3M
2023-12-27 388.06 390.91 386.46 390.21 0.3M
2023-12-26 386.38 389.34 385.64 388.32 0.3M
2023-12-22 388.66 389.46 385.39 387.58 0.5M
2023-12-21 383.79 386.28 380.94 386.13 0.7M
2023-12-20 391.10 393.67 381.99 382.45 0.9M
2023-12-19 390.29 393.09 389.36 390.53 0.8M
2023-12-18 389.75 391.55 387.35 390.99 0.7M
2023-12-15 393.09 393.09 386.67 389.06 1.2M
2023-12-14 394.71 396.91 390.48 391.62 0.9M
2023-12-13 381.82 391.26 380.21 390.82 1.0M
2023-12-12 378.36 380.71 377.96 380.57 0.8M
2023-12-11 374.52 378.82 372.00 377.59 0.9M
2023-12-08 371.99 378.32 369.99 374.61 1.3M
2023-12-07 374.19 375.72 371.46 372.63 0.9M
2023-12-06 376.89 378.18 372.99 373.43 0.9M
2023-12-05 373.35 375.90 369.22 375.66 0.9M
2023-12-04 368.76 374.38 368.50 373.94 1.0M
2023-12-01 364.00 371.19 361.71 371.05 0.9M
2023-11-30 360.43 365.20 358.68 364.96 1.9M
2023-11-29 363.24 364.07 361.42 361.89 0.9M
2023-11-28 360.26 362.81 358.49 361.18 0.7M
2023-11-27 361.36 362.20 359.39 361.30 0.8M
2023-11-24 364.96 364.96 361.22 362.38 0.4M
2023-11-22 364.92 368.67 363.96 364.55 1.3M
2023-11-21 361.70 364.65 360.81 363.80 1.0M
2023-11-20 356.47 361.88 355.77 361.11 1.3M
2023-11-17 354.58 357.66 353.29 356.67 0.9M
2023-11-16 352.90 354.73 352.17 353.57 1.0M
2023-11-15 350.76 353.90 350.38 350.70 0.8M
2023-11-14 348.23 353.16 344.60 351.17 1.1M
2023-11-13 342.70 345.09 342.16 343.51 0.7M
2023-11-10 341.97 345.03 338.82 344.57 0.8M
2023-11-09 340.00 343.14 337.80 339.88 0.9M
2023-11-08 335.51 339.32 334.78 338.73 0.5M
2023-11-07 333.98 338.48 332.05 335.87 0.7M
2023-11-06 331.24 333.71 329.72 333.44 0.6M
2023-11-03 330.00 336.15 329.23 331.42 1.0M
2023-11-02 318.99 327.37 317.54 326.83 1.4M
2023-11-01 308.69 314.98 307.23 312.88 1.0M
2023-10-31 306.21 309.52 303.98 308.00 0.7M
2023-10-30 304.78 307.75 298.86 306.32 0.8M
2023-10-27 310.74 311.36 300.98 301.97 0.8M
2023-10-26 312.13 315.23 310.00 310.09 0.8M
2023-10-25 319.02 324.96 312.28 314.26 1.4M
2023-10-24 310.00 311.68 303.06 305.61 1.5M
2023-10-23 307.18 312.74 307.16 309.05 0.7M
2023-10-20 310.38 311.61 307.83 309.60 1.3M
2023-10-19 314.38 316.51 310.42 311.58 0.5M
2023-10-18 318.99 319.15 313.98 314.02 0.5M
2023-10-17 319.34 324.86 318.42 321.40 0.4M
2023-10-16 320.33 325.10 318.67 321.42 0.5M
2023-10-13 320.28 321.20 314.75 317.40 0.5M
2023-10-12 327.39 327.39 318.16 319.93 0.5M
2023-10-11 324.40 326.03 322.76 325.52 0.6M
2023-10-10 318.08 324.74 317.48 321.87 0.8M
2023-10-09 315.15 319.37 314.65 318.37 0.4M
2023-10-06 312.16 318.72 310.81 317.11 0.6M
2023-10-05 313.54 314.90 311.60 313.99 0.6M
2023-10-04 309.25 314.92 307.80 314.49 0.9M
2023-10-03 314.35 315.10 306.92 307.80 0.5M
2023-10-02 313.94 319.53 313.70 316.22 0.7M
2023-09-29 320.93 322.24 315.33 316.17 0.7M
2023-09-28 315.10 319.73 315.10 318.46 0.6M
2023-09-27 316.68 319.02 312.91 314.51 1.0M
2023-09-26 319.60 320.79 315.12 315.43 1.1M
2023-09-25 323.20 324.66 321.71 322.81 0.4M
2023-09-22 324.28 327.65 323.86 324.22 0.4M
2023-09-21 333.66 335.28 323.93 324.27 0.7M
2023-09-20 341.78 342.94 335.68 335.85 0.4M
2023-09-19 342.72 343.66 338.14 340.69 0.3M
2023-09-18 340.50 344.97 339.85 343.40 0.4M
2023-09-15 343.99 346.90 340.98 341.19 0.9M
2023-09-14 346.28 350.46 344.06 348.86 0.6M
2023-09-13 339.77 344.21 338.94 343.20 0.6M
2023-09-12 337.71 341.35 337.19 339.21 0.5M
2023-09-11 341.24 341.39 337.76 339.76 0.5M
2023-09-08 342.50 343.09 339.32 339.77 0.5M
2023-09-07 338.94 343.07 338.36 342.12 0.6M
2023-09-06 337.95 341.77 337.31 340.68 0.5M
2023-09-05 338.80 340.38 335.74 338.30 0.6M
2023-09-01 339.69 343.03 338.21 339.32 0.4M
2023-08-31 338.82 340.00 336.11 336.80 0.7M
2023-08-30 337.83 340.73 337.50 338.83 0.4M
2023-08-29 334.07 338.43 334.01 337.79 0.4M
2023-08-28 334.43 337.50 334.30 334.73 0.4M
2023-08-25 333.29 335.66 331.10 334.43 0.5M
2023-08-24 335.49 338.66 330.93 331.04 0.4M
2023-08-23 328.62 335.99 327.43 334.67 0.4M
2023-08-22 326.24 329.48 324.79 327.01 0.6M
2023-08-21 327.18 328.19 323.11 324.78 0.5M
2023-08-18 324.65 327.71 323.01 327.02 0.7M
2023-08-17 331.54 332.96 328.26 328.50 0.7M
2023-08-16 331.23 335.54 330.93 331.56 0.5M
2023-08-15 336.78 337.93 331.65 332.74 0.5M
2023-08-14 336.81 339.45 335.78 338.78 0.4M
2023-08-11 337.69 338.77 335.45 336.70 0.4M
2023-08-10 339.04 342.00 337.34 339.29 0.5M
2023-08-09 337.32 340.88 336.93 337.78 0.5M
2023-08-08 339.89 339.89 333.69 337.82 0.6M
2023-08-07 342.13 342.44 339.21 342.41 0.5M
2023-08-04 338.35 343.33 336.26 340.05 0.8M
2023-08-03 341.19 342.04 336.70 338.05 0.9M
2023-08-02 348.10 349.81 342.19 343.67 1.1M
2023-08-01 350.45 353.33 349.71 352.36 0.6M
2023-07-31 354.75 354.92 350.19 352.75 0.7M
2023-07-28 355.50 357.08 351.43 353.46 0.7M
2023-07-27 358.90 358.90 347.84 351.39 1.3M
2023-07-26 360.90 361.76 354.23 359.25 1.0M
2023-07-25 354.55 363.19 351.84 361.70 1.1M
2023-07-24 357.21 359.28 355.33 356.88 1.0M
2023-07-21 359.55 359.62 356.65 357.78 2.2M
2023-07-20 357.51 361.00 357.21 358.85 0.7M
2023-07-19 359.03 361.39 357.72 359.54 0.7M
2023-07-18 355.58 359.88 355.14 359.44 0.6M
2023-07-17 354.25 357.11 351.96 356.41 0.7M
2023-07-14 351.24 353.75 350.21 353.15 0.6M
2023-07-13 349.26 351.78 347.79 350.51 0.7M
2023-07-12 344.26 348.24 342.97 347.21 0.9M
2023-07-11 341.81 342.58 338.03 339.26 0.7M
2023-07-10 340.14 344.59 340.14 342.10 0.5M
2023-07-07 339.68 344.44 338.80 339.57 0.8M
2023-07-06 342.53 343.17 338.59 342.22 1.0M
2023-07-05 344.50 347.31 342.96 346.96 0.7M
2023-07-03 345.81 346.58 341.80 346.39 0.3M
2023-06-30 347.19 350.97 346.00 347.72 1.0M
2023-06-29 341.88 344.84 340.42 344.45 0.4M
2023-06-28 338.77 341.75 337.27 341.59 0.6M
2023-06-27 336.95 339.62 335.73 338.83 0.4M
2023-06-26 336.59 337.43 334.18 334.76 0.5M
2023-06-23 333.55 338.23 331.62 337.28 0.9M
2023-06-22 336.17 337.06 333.00 335.84 0.8M
2023-06-21 338.20 339.40 334.15 338.54 0.8M
2023-06-20 338.34 341.38 338.34 340.19 0.7M
2023-06-16 350.39 351.06 341.76 341.85 1.2M
2023-06-15 341.11 350.00 340.47 348.31 0.6M
2023-06-14 338.80 343.12 338.67 340.71 0.5M
2023-06-13 335.50 340.82 335.50 338.80 1.5M
2023-06-12 335.73 337.40 332.95 335.59 0.6M
2023-06-09 333.87 338.26 332.63 335.48 1.0M
2023-06-08 326.74 333.90 324.78 333.24 0.6M
2023-06-07 331.42 332.18 326.32 327.48 0.5M
2023-06-06 328.34 331.41 328.34 330.69 0.6M
2023-06-05 326.38 330.43 325.49 328.80 0.7M
2023-06-02 325.78 329.70 325.00 326.99 0.9M
2023-06-01 316.55 324.95 316.55 323.67 0.8M
2023-05-31 313.05 317.00 310.84 316.88 2.9M
2023-05-30 315.24 319.62 312.98 313.54 0.7M
2023-05-26 309.77 313.30 309.04 313.00 0.8M
2023-05-25 310.54 311.00 308.49 309.67 0.5M
2023-05-24 310.97 311.94 308.27 309.03 0.6M
2023-05-23 318.36 319.94 311.85 312.79 0.7M
2023-05-22 314.92 322.22 314.92 321.38 0.7M
2023-05-19 315.10 317.96 312.97 315.03 0.6M
2023-05-18 308.95 314.37 308.00 314.15 0.5M
2023-05-17 309.94 311.36 306.71 309.48 0.9M
2023-05-16 309.84 310.84 307.03 307.43 0.9M
2023-05-15 310.90 314.05 309.89 311.08 0.7M
2023-05-12 310.04 311.31 307.90 309.71 0.6M
2023-05-11 311.11 311.36 308.60 308.95 0.8M
2023-05-10 308.76 310.99 307.12 310.58 1.1M
2023-05-09 304.63 307.59 304.10 305.93 0.6M
2023-05-08 305.73 306.62 304.11 305.94 0.5M
2023-05-05 303.36 305.67 303.00 304.64 0.9M
2023-05-04 299.38 301.35 296.45 299.65 0.9M
2023-05-03 307.03 309.02 299.94 300.23 0.7M
2023-05-02 310.70 311.16 304.08 305.77 0.6M
2023-05-01 312.23 314.97 311.92 313.28 0.6M
2023-04-28 311.14 313.42 309.02 313.12 0.6M
2023-04-27 308.24 312.24 305.44 311.40 0.7M
2023-04-26 306.73 308.80 303.95 304.92 1.0M
2023-04-25 306.75 316.55 305.34 306.45 1.1M
2023-04-24 304.23 304.65 300.64 302.65 0.7M
2023-04-21 303.95 304.00 299.83 303.59 0.5M
2023-04-20 300.21 304.37 300.21 302.73 0.6M
2023-04-19 303.70 305.66 302.64 303.14 0.7M
2023-04-18 304.83 305.68 302.28 305.33 0.6M
2023-04-17 301.15 304.07 299.80 303.36 0.4M
2023-04-14 303.85 306.07 300.84 302.32 0.5M
2023-04-13 299.37 304.01 297.64 303.90 0.6M
2023-04-12 302.65 303.83 297.78 298.18 0.8M
2023-04-11 296.81 300.21 296.81 299.32 0.4M
2023-04-10 295.08 296.77 290.98 295.66 0.5M
2023-04-06 302.02 302.84 296.16 298.62 0.6M
2023-04-05 303.23 304.04 300.28 302.85 0.6M
2023-04-04 305.97 310.29 302.39 303.94 0.7M
2023-04-03 304.16 305.83 301.23 304.30 0.9M
2023-03-31 303.16 306.22 301.00 306.02 0.6M
2023-03-30 302.59 303.96 298.92 300.94 0.4M
2023-03-29 297.60 299.99 296.63 299.55 0.5M
2023-03-28 293.07 294.80 292.00 293.99 0.5M
2023-03-27 296.42 296.65 291.60 293.18 0.7M
2023-03-24 287.39 293.40 285.13 292.73 0.6M
2023-03-23 290.79 294.21 288.81 290.37 0.7M
2023-03-22 296.65 300.58 290.77 290.83 0.8M
2023-03-21 295.37 298.62 293.80 297.09 0.8M
2023-03-20 295.35 295.35 288.43 291.44 1.0M
2023-03-17 296.26 299.76 291.05 294.25 1.7M
2023-03-16 291.19 300.32 290.48 297.95 0.7M
2023-03-15 288.80 293.11 287.10 292.79 1.0M
2023-03-14 289.93 296.22 288.74 293.02 0.9M
2023-03-13 280.16 289.72 278.23 285.31 1.5M
2023-03-10 295.67 296.49 283.89 285.09 1.2M
2023-03-09 295.70 302.95 293.55 295.05 1.1M
2023-03-08 293.35 295.74 291.35 294.12 0.9M
2023-03-07 303.75 304.07 292.74 293.49 0.8M
2023-03-06 298.74 304.20 298.65 303.48 0.9M
2023-03-03 293.23 299.39 292.20 298.62 0.7M
2023-03-02 285.15 290.61 284.80 290.34 0.7M
2023-03-01 288.38 292.88 288.38 289.28 0.5M
2023-02-28 289.23 293.87 288.05 290.15 0.8M
2023-02-27 294.03 294.03 288.86 289.71 0.4M
2023-02-24 287.98 290.31 286.33 289.24 0.6M
2023-02-23 295.00 296.50 289.44 294.44 0.6M
2023-02-22 295.48 296.92 291.92 294.41 0.9M
2023-02-21 297.03 298.13 292.52 294.84 0.8M
2023-02-17 299.84 302.09 297.74 301.45 0.9M
2023-02-16 305.01 306.17 302.11 302.50 0.6M
2023-02-15 305.66 310.87 305.66 310.46 0.6M
2023-02-14 312.98 314.53 309.05 309.07 0.7M
2023-02-13 307.88 313.56 307.61 313.55 0.6M
2023-02-10 304.66 307.24 303.44 306.77 0.5M
2023-02-09 315.11 315.11 305.96 307.01 0.9M
2023-02-08 316.53 317.27 311.11 311.99 0.5M
2023-02-07 312.09 318.36 310.08 317.89 0.8M
2023-02-06 319.49 320.15 313.60 314.52 0.9M
2023-02-03 322.68 325.28 318.04 324.36 1.1M
2023-02-02 328.88 335.91 326.20 329.49 1.2M
2023-02-01 320.80 326.16 318.52 323.27 1.5M
2023-01-31 319.21 324.25 316.54 322.75 1.5M
2023-01-30 315.62 318.83 313.41 314.20 1.0M
2023-01-27 315.55 320.92 315.33 319.58 0.6M
2023-01-26 317.27 318.94 314.04 318.21 0.9M
2023-01-25 310.74 315.87 307.60 315.73 1.3M
2023-01-24 317.47 319.95 313.93 315.36 1.1M
2023-01-23 318.16 324.56 318.10 320.19 0.9M
2023-01-20 315.01 322.39 313.08 320.47 2.6M
2023-01-19 312.25 317.23 308.22 312.96 0.9M
2023-01-18 316.73 321.62 314.84 316.48 1.8M
2023-01-17 314.60 317.23 312.49 313.58 1.7M
2023-01-13 309.02 315.00 308.92 314.53 0.8M
2023-01-12 309.66 312.90 304.20 312.40 0.8M
2023-01-11 299.95 308.06 298.94 307.43 0.8M
2023-01-10 289.86 297.44 289.86 297.25 0.5M
2023-01-09 292.29 297.76 290.40 290.79 0.8M
2023-01-06 278.72 289.78 275.67 289.70 0.6M
2023-01-05 280.48 281.77 275.90 276.69 0.4M
2023-01-04 281.47 285.61 279.87 284.11 0.6M
2023-01-03 283.50 284.90 274.81 276.47 0.6M