モルガン・スタンレー Pe ADR (MS_pe)

MS_pe
🏛️ アメリカ →
25.41
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 25.10 25.11 25.02 25.09 0.2M
2023-12-28 25.14 25.14 25.06 25.07 0.1M
2023-12-27 25.54 25.56 25.48 25.52 0.1M
2023-12-26 25.54 25.57 25.49 25.55 0.1M
2023-12-22 25.51 25.58 25.44 25.51 0.1M
2023-12-21 25.44 25.52 25.44 25.48 0.1M
2023-12-20 25.40 25.53 25.40 25.44 0.1M
2023-12-19 25.40 25.43 25.38 25.40 0.1M
2023-12-18 25.34 25.39 25.34 25.38 0.1M
2023-12-15 25.35 25.40 25.33 25.36 0.2M
2023-12-14 25.36 25.42 25.36 25.36 0.1M
2023-12-13 25.37 25.40 25.31 25.34 0.1M
2023-12-12 25.33 25.35 25.30 25.35 0.2M
2023-12-11 25.29 25.32 25.25 25.32 0.1M
2023-12-08 25.28 25.30 25.26 25.27 0.1M
2023-12-07 25.27 25.31 25.27 25.30 0.1M
2023-12-06 25.27 25.32 25.25 25.26 0.1M
2023-12-05 25.25 25.29 25.25 25.27 0.1M
2023-12-04 25.26 25.29 25.24 25.26 0.2M
2023-12-01 25.27 25.30 25.26 25.27 0.1M
2023-11-30 25.31 25.31 25.23 25.24 0.2M
2023-11-29 25.27 25.31 25.25 25.25 0.1M
2023-11-28 25.26 25.38 25.21 25.23 0.3M
2023-11-27 25.28 25.35 25.26 25.28 0.1M
2023-11-24 25.28 25.28 25.23 25.26 0.0M
2023-11-22 25.31 25.32 25.23 25.24 0.1M
2023-11-21 25.31 25.35 25.27 25.27 0.1M
2023-11-20 25.30 25.34 25.29 25.30 0.1M
2023-11-17 25.35 25.40 25.31 25.33 0.1M
2023-11-16 25.49 25.60 25.26 25.34 0.1M
2023-11-15 25.53 25.60 25.45 25.49 0.1M
2023-11-14 25.57 25.59 25.40 25.53 0.1M
2023-11-13 25.26 25.41 25.23 25.38 0.1M
2023-11-10 25.40 25.45 25.33 25.33 0.0M
2023-11-09 25.43 25.50 25.26 25.27 0.0M
2023-11-08 25.40 25.50 25.38 25.48 0.0M
2023-11-07 25.45 25.59 25.37 25.42 0.0M
2023-11-06 25.57 25.63 25.41 25.42 0.0M
2023-11-03 25.67 25.73 25.54 25.56 0.1M
2023-11-02 25.34 25.71 25.34 25.65 0.1M
2023-11-01 25.18 25.30 25.14 25.23 0.1M
2023-10-31 25.14 25.32 25.10 25.10 0.1M
2023-10-30 25.04 25.15 25.04 25.11 0.0M
2023-10-27 25.08 25.14 25.05 25.05 0.1M
2023-10-26 25.08 25.13 25.05 25.10 0.0M
2023-10-25 25.16 25.16 25.06 25.11 0.1M
2023-10-24 25.03 25.21 25.03 25.16 0.1M
2023-10-23 25.00 25.09 25.00 25.03 0.0M
2023-10-20 24.98 25.08 24.94 25.03 0.1M
2023-10-19 25.09 25.09 24.99 24.99 0.1M
2023-10-18 25.10 25.18 25.02 25.04 0.1M
2023-10-17 25.01 25.16 25.01 25.15 0.2M
2023-10-16 25.04 25.09 25.01 25.04 0.1M
2023-10-13 25.07 25.07 24.99 25.00 0.1M
2023-10-12 25.05 25.08 25.00 25.00 0.1M
2023-10-11 25.07 25.10 24.96 25.07 0.1M
2023-10-10 25.05 25.09 25.01 25.01 0.1M
2023-10-09 25.02 25.08 24.98 25.05 0.1M
2023-10-06 24.95 25.08 24.95 25.01 0.2M
2023-10-05 25.21 25.22 24.99 25.00 0.4M
2023-10-04 25.39 25.57 25.19 25.19 0.2M
2023-10-03 25.41 25.49 25.32 25.37 0.1M
2023-10-02 25.60 25.68 25.46 25.46 0.2M
2023-09-29 25.66 25.93 25.66 25.66 0.9M
2023-09-28 25.22 25.69 25.12 25.69 0.3M
2023-09-27 25.57 25.67 25.53 25.60 0.1M
2023-09-26 25.49 25.56 25.45 25.56 0.1M
2023-09-25 25.42 25.52 25.42 25.52 0.1M
2023-09-22 25.39 25.46 25.38 25.46 0.0M
2023-09-21 25.43 25.44 25.36 25.38 0.1M
2023-09-20 25.51 25.52 25.44 25.50 0.1M
2023-09-19 25.46 25.51 25.46 25.46 0.0M
2023-09-18 25.48 25.53 25.44 25.49 0.1M
2023-09-15 25.46 25.48 25.42 25.48 0.0M
2023-09-14 25.46 25.46 25.42 25.44 0.0M
2023-09-13 25.46 25.49 25.40 25.40 0.0M
2023-09-12 25.45 25.46 25.43 25.46 0.0M
2023-09-11 25.45 25.45 25.40 25.45 0.0M
2023-09-08 25.41 25.49 25.41 25.41 0.0M
2023-09-07 25.39 25.45 25.33 25.45 0.0M
2023-09-06 25.26 25.41 25.26 25.40 0.2M
2023-09-05 25.30 25.36 25.26 25.26 0.1M
2023-09-01 25.31 25.36 25.29 25.29 0.0M
2023-08-31 25.34 25.46 25.27 25.27 0.1M
2023-08-30 25.29 25.34 25.27 25.34 0.0M
2023-08-29 25.28 25.31 25.26 25.29 0.0M
2023-08-28 25.36 25.36 25.25 25.25 0.0M
2023-08-25 25.24 25.30 25.24 25.29 0.0M
2023-08-24 25.25 25.28 25.25 25.28 0.0M
2023-08-23 25.26 25.29 25.25 25.27 0.1M
2023-08-22 25.24 25.29 25.23 25.29 0.1M
2023-08-21 25.29 25.29 25.21 25.25 0.1M
2023-08-18 25.27 25.27 25.23 25.25 0.1M
2023-08-17 25.29 25.29 25.24 25.24 0.0M
2023-08-16 25.32 25.32 25.24 25.24 0.2M
2023-08-15 25.30 25.32 25.24 25.31 0.1M
2023-08-14 25.24 25.31 25.24 25.31 0.0M
2023-08-11 25.26 25.32 25.26 25.30 0.2M
2023-08-10 25.33 25.36 25.29 25.30 0.4M
2023-08-09 25.32 25.37 25.30 25.32 0.1M
2023-08-08 25.35 25.48 25.31 25.36 0.1M
2023-08-07 25.32 25.36 25.23 25.35 0.3M
2023-08-04 25.20 25.29 25.20 25.27 0.2M
2023-08-03 25.18 25.20 25.14 25.20 0.0M
2023-08-02 25.15 25.17 25.12 25.17 0.1M
2023-08-01 25.21 25.21 25.13 25.19 0.1M
2023-07-31 25.22 25.23 25.21 25.21 0.1M
2023-07-28 25.25 25.26 25.20 25.21 0.1M
2023-07-27 25.26 25.30 25.18 25.22 0.2M
2023-07-26 25.27 25.31 25.24 25.27 0.2M
2023-07-25 25.27 25.30 25.24 25.28 0.0M
2023-07-24 25.27 25.29 25.24 25.29 0.0M
2023-07-21 25.26 25.28 25.22 25.26 0.1M
2023-07-20 25.20 25.27 25.19 25.23 0.4M
2023-07-19 25.24 25.24 25.20 25.22 0.2M
2023-07-18 25.20 25.24 25.19 25.22 0.1M
2023-07-17 25.23 25.23 25.19 25.20 0.1M
2023-07-14 25.22 25.23 25.17 25.21 0.1M
2023-07-13 25.19 25.21 25.17 25.21 0.1M
2023-07-12 25.21 25.24 25.15 25.16 0.3M
2023-07-11 25.16 25.22 25.16 25.17 0.4M
2023-07-10 25.16 25.22 25.13 25.18 0.1M
2023-07-07 25.11 25.18 25.11 25.15 0.1M
2023-07-06 25.10 25.12 25.05 25.10 0.1M
2023-07-05 25.22 25.23 25.08 25.15 0.2M
2023-07-03 25.20 25.24 25.20 25.22 0.1M
2023-06-30 25.47 25.55 25.05 25.14 2.7M
2023-06-29 25.47 25.58 25.39 25.40 0.3M
2023-06-28 26.02 26.03 25.91 25.92 0.2M
2023-06-27 26.04 26.04 25.95 26.00 0.2M
2023-06-26 25.95 26.03 25.94 25.99 0.1M
2023-06-23 25.94 25.98 25.89 25.94 0.2M
2023-06-22 26.05 26.06 25.90 25.94 0.1M
2023-06-21 26.10 26.18 26.06 26.06 0.3M
2023-06-20 26.16 26.26 26.08 26.10 0.3M
2023-06-16 26.00 26.28 25.96 26.16 0.2M
2023-06-15 26.00 26.12 25.95 26.03 0.3M
2023-06-14 26.01 26.02 25.87 25.96 0.1M
2023-06-13 25.95 26.05 25.89 25.93 0.1M
2023-06-12 25.73 25.94 25.73 25.88 0.1M
2023-06-09 25.65 25.80 25.58 25.77 0.1M
2023-06-08 25.56 25.66 25.50 25.58 0.2M
2023-06-07 25.50 25.59 25.50 25.56 0.1M
2023-06-06 25.45 25.50 25.40 25.50 0.1M
2023-06-05 25.33 25.44 25.32 25.40 0.1M
2023-06-02 25.28 25.40 25.28 25.33 0.1M
2023-06-01 25.27 25.36 25.21 25.30 0.1M
2023-05-31 25.37 25.43 25.26 25.30 0.1M
2023-05-30 25.33 25.40 25.24 25.38 0.0M
2023-05-26 25.23 25.33 25.23 25.33 0.0M
2023-05-25 25.27 25.34 25.21 25.22 0.0M
2023-05-24 25.21 25.33 25.20 25.26 0.1M
2023-05-23 25.25 25.32 25.17 25.26 0.2M
2023-05-22 25.18 25.31 25.18 25.30 0.0M
2023-05-19 25.26 25.26 25.16 25.20 0.0M
2023-05-18 25.16 25.26 25.11 25.26 0.1M
2023-05-17 25.12 25.24 25.10 25.20 0.1M
2023-05-16 25.08 25.17 25.08 25.13 0.0M
2023-05-15 25.15 25.15 25.07 25.10 0.0M
2023-05-12 25.15 25.18 25.08 25.15 0.0M
2023-05-11 25.08 25.16 25.05 25.10 0.1M
2023-05-10 25.24 25.26 25.11 25.13 0.0M
2023-05-09 25.03 25.15 25.02 25.13 0.1M
2023-05-08 25.16 25.16 25.05 25.05 0.1M
2023-05-05 25.04 25.16 25.00 25.10 0.1M
2023-05-04 25.02 25.15 24.89 24.91 0.1M
2023-05-03 25.16 25.27 25.12 25.15 0.1M
2023-05-02 25.29 25.33 25.15 25.16 0.1M
2023-05-01 25.40 25.46 25.25 25.28 0.1M
2023-04-28 25.37 25.48 25.27 25.48 0.2M
2023-04-27 25.33 25.41 25.32 25.39 0.0M
2023-04-26 25.38 25.42 25.30 25.30 0.0M
2023-04-25 25.35 25.39 25.30 25.30 0.0M
2023-04-24 25.40 25.45 25.34 25.39 0.0M
2023-04-21 25.44 25.50 25.32 25.39 0.1M
2023-04-20 25.47 25.50 25.44 25.45 0.0M
2023-04-19 25.39 25.50 25.31 25.46 0.1M
2023-04-18 25.42 25.48 25.38 25.41 0.0M
2023-04-17 25.48 25.48 25.35 25.46 0.1M
2023-04-14 25.46 25.49 25.33 25.43 0.1M
2023-04-13 25.42 25.49 25.37 25.48 0.0M
2023-04-12 25.46 25.46 25.30 25.37 0.0M
2023-04-11 25.34 25.42 25.27 25.40 0.0M
2023-04-10 25.30 25.40 25.25 25.34 0.1M
2023-04-06 25.30 25.43 25.25 25.39 0.1M
2023-04-05 25.30 25.37 25.20 25.33 0.0M
2023-04-04 25.23 25.30 25.17 25.30 0.1M
2023-04-03 25.16 25.22 25.12 25.22 0.1M
2023-03-31 25.18 25.27 25.10 25.10 0.3M
2023-03-30 25.05 25.23 25.04 25.18 0.0M
2023-03-29 25.36 25.49 25.32 25.43 0.0M
2023-03-28 25.37 25.39 25.28 25.32 0.0M
2023-03-27 25.29 25.46 25.25 25.30 0.0M
2023-03-24 25.20 25.30 25.11 25.23 0.1M
2023-03-23 25.34 25.45 25.20 25.20 0.1M
2023-03-22 25.33 25.49 25.28 25.36 0.1M
2023-03-21 25.25 25.56 25.25 25.40 0.0M
2023-03-20 25.26 25.34 25.15 25.16 0.1M
2023-03-17 25.34 25.37 25.19 25.30 0.1M
2023-03-16 25.15 25.56 25.15 25.34 0.1M
2023-03-15 25.25 25.45 25.15 25.25 0.1M
2023-03-14 25.31 25.66 25.27 25.40 0.1M
2023-03-13 25.41 25.49 25.15 25.18 0.2M
2023-03-10 25.53 25.67 25.46 25.52 0.1M
2023-03-09 25.67 25.70 25.52 25.53 0.1M
2023-03-08 25.62 25.70 25.62 25.70 0.0M
2023-03-07 25.66 25.72 25.63 25.63 0.0M
2023-03-06 25.62 25.73 25.60 25.71 0.0M
2023-03-03 25.55 25.65 25.52 25.64 0.0M
2023-03-02 25.54 25.59 25.51 25.55 0.1M
2023-03-01 25.57 25.57 25.50 25.54 0.0M
2023-02-28 25.64 25.70 25.52 25.52 0.1M
2023-02-27 25.53 25.67 25.51 25.59 0.1M
2023-02-24 25.53 25.55 25.51 25.51 0.0M
2023-02-23 25.53 25.59 25.52 25.53 0.1M
2023-02-22 25.53 25.59 25.52 25.55 0.0M
2023-02-21 25.57 25.59 25.48 25.51 0.1M
2023-02-17 25.50 25.60 25.45 25.59 0.1M
2023-02-16 25.50 25.55 25.45 25.49 0.0M
2023-02-15 25.48 25.54 25.48 25.54 0.0M
2023-02-14 25.57 25.57 25.47 25.55 0.1M
2023-02-13 25.51 25.61 25.51 25.57 0.0M
2023-02-10 25.54 25.59 25.47 25.56 0.1M
2023-02-09 25.54 25.64 25.51 25.58 0.0M
2023-02-08 25.54 25.54 25.45 25.51 0.0M
2023-02-07 25.49 25.54 25.43 25.54 0.1M
2023-02-06 25.46 25.51 25.42 25.47 0.1M
2023-02-03 25.50 25.57 25.44 25.51 0.1M
2023-02-02 25.51 25.57 25.51 25.56 0.0M
2023-02-01 25.40 25.50 25.40 25.46 0.0M
2023-01-31 25.40 25.47 25.40 25.44 0.1M
2023-01-30 25.44 25.47 25.39 25.41 0.1M
2023-01-27 25.40 25.48 25.37 25.39 0.2M
2023-01-26 25.41 25.44 25.35 25.40 0.3M
2023-01-25 25.35 25.41 25.35 25.40 0.1M
2023-01-24 25.38 25.41 25.35 25.39 0.1M
2023-01-23 25.35 25.38 25.31 25.38 0.1M
2023-01-20 25.31 25.34 25.28 25.33 0.1M
2023-01-19 25.30 25.32 25.27 25.30 0.1M
2023-01-18 25.40 25.53 25.28 25.31 0.2M
2023-01-17 25.40 25.40 25.28 25.35 0.1M
2023-01-13 25.34 25.38 25.28 25.30 0.1M
2023-01-12 25.40 25.45 25.33 25.34 0.1M
2023-01-11 25.40 25.45 25.37 25.37 0.1M
2023-01-10 25.44 25.46 25.35 25.40 0.1M
2023-01-09 25.40 25.46 25.35 25.42 0.1M
2023-01-06 25.39 25.52 25.32 25.35 0.1M
2023-01-05 25.28 25.37 25.28 25.35 0.1M
2023-01-04 25.30 25.38 25.26 25.34 0.1M
2023-01-03 25.24 25.36 25.16 25.33 0.1M