モルガン・スタンレー (MS_pk)

MS_pk
🏛️ アメリカ →
25.04
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.32 29.32 29.05 29.09 0.1M
2021-12-30 29.20 29.35 29.01 29.31 0.0M
2021-12-29 29.43 29.52 29.30 29.45 0.5M
2021-12-28 29.32 29.50 29.28 29.44 0.3M
2021-12-27 29.33 29.41 29.22 29.24 0.1M
2021-12-23 29.20 29.43 29.12 29.21 0.0M
2021-12-22 28.88 29.19 28.88 29.19 0.0M
2021-12-21 28.73 28.91 28.68 28.88 0.0M
2021-12-20 28.76 28.80 28.65 28.65 0.0M
2021-12-17 28.87 28.93 28.71 28.81 0.0M
2021-12-16 28.70 28.87 28.55 28.84 0.0M
2021-12-15 28.51 28.65 28.42 28.64 0.1M
2021-12-14 28.53 28.53 28.40 28.48 0.0M
2021-12-13 28.46 28.53 28.36 28.53 0.0M
2021-12-10 28.58 28.60 28.40 28.40 0.0M
2021-12-09 28.50 28.67 28.48 28.50 0.0M
2021-12-08 28.78 28.78 28.53 28.61 0.0M
2021-12-07 28.72 28.84 28.67 28.72 0.0M
2021-12-06 28.55 28.69 28.53 28.60 0.0M
2021-12-03 28.72 28.74 28.53 28.59 0.0M
2021-12-02 28.50 28.76 28.50 28.70 0.0M
2021-12-01 28.53 28.83 28.50 28.51 0.0M
2021-11-30 28.59 28.65 28.27 28.52 0.2M
2021-11-29 28.59 28.59 28.43 28.59 0.0M
2021-11-26 28.54 28.54 28.27 28.45 0.0M
2021-11-24 28.54 28.62 28.46 28.58 0.0M
2021-11-23 28.59 28.59 28.47 28.50 0.1M
2021-11-22 28.62 28.67 28.51 28.58 0.0M
2021-11-19 28.60 28.63 28.54 28.60 0.0M
2021-11-18 28.70 28.73 28.49 28.53 0.1M
2021-11-17 28.57 28.69 28.45 28.69 0.0M
2021-11-16 28.76 28.86 28.57 28.57 0.0M
2021-11-15 28.90 28.90 28.65 28.68 0.0M
2021-11-12 29.00 29.09 28.79 28.79 0.1M
2021-11-11 29.29 29.29 28.94 29.01 0.0M
2021-11-10 29.40 29.50 29.13 29.17 0.0M
2021-11-09 29.55 29.59 29.46 29.47 0.0M
2021-11-08 29.69 29.69 29.49 29.55 0.0M
2021-11-05 29.61 29.69 29.57 29.60 0.0M
2021-11-04 29.59 29.61 29.49 29.55 0.1M
2021-11-03 29.59 29.60 29.48 29.57 0.0M
2021-11-02 29.51 29.60 29.51 29.52 0.0M
2021-11-01 29.49 29.64 29.49 29.54 0.1M
2021-10-29 29.57 29.60 29.46 29.46 0.1M
2021-10-28 29.55 29.64 29.50 29.55 0.0M
2021-10-27 29.64 29.64 29.48 29.55 0.0M
2021-10-26 29.63 29.63 29.46 29.51 0.1M
2021-10-25 29.62 29.62 29.41 29.51 0.1M
2021-10-22 29.66 29.72 29.44 29.51 0.0M
2021-10-21 29.70 29.70 29.40 29.60 0.0M
2021-10-20 29.47 29.72 29.43 29.72 0.0M
2021-10-19 29.48 29.60 29.47 29.49 0.1M
2021-10-18 29.49 29.58 29.36 29.50 0.0M
2021-10-15 29.61 29.65 29.53 29.58 0.0M
2021-10-14 29.50 29.77 29.50 29.61 0.1M
2021-10-13 29.09 29.54 29.09 29.54 0.0M
2021-10-12 28.76 29.02 28.76 28.98 0.0M
2021-10-11 28.80 28.88 28.77 28.81 0.0M
2021-10-08 28.92 28.92 28.66 28.77 0.0M
2021-10-07 28.95 29.02 28.80 28.82 0.1M
2021-10-06 29.00 29.04 28.72 28.88 0.0M
2021-10-05 29.28 29.31 28.85 28.92 0.1M
2021-10-04 29.42 29.42 29.09 29.11 0.0M
2021-10-01 29.55 29.63 29.47 29.48 0.0M
2021-09-30 29.63 29.72 29.39 29.63 0.1M
2021-09-29 29.31 29.58 29.22 29.58 0.0M
2021-09-28 29.78 29.78 29.35 29.53 0.1M
2021-09-27 29.89 29.92 29.69 29.80 0.1M
2021-09-24 29.92 30.00 29.83 29.85 0.0M
2021-09-23 30.15 30.17 29.86 30.05 0.0M
2021-09-22 30.06 30.16 30.01 30.11 0.0M
2021-09-21 29.99 30.04 29.84 30.03 0.0M
2021-09-20 29.98 30.01 29.80 29.93 0.0M
2021-09-17 30.02 30.02 29.88 29.88 0.0M
2021-09-16 29.95 30.00 29.87 29.95 0.1M
2021-09-15 29.77 29.95 29.68 29.89 0.0M
2021-09-14 29.81 29.82 29.72 29.76 0.0M
2021-09-13 29.89 29.95 29.64 29.75 0.1M
2021-09-10 30.11 30.27 29.86 29.87 0.1M
2021-09-09 30.01 30.19 29.99 30.19 0.0M
2021-09-08 30.01 30.08 29.97 30.07 0.0M
2021-09-07 30.13 30.13 29.95 30.07 0.0M
2021-09-03 30.11 30.14 29.94 30.14 0.0M
2021-09-02 30.06 30.11 29.95 30.08 0.0M
2021-09-01 29.95 30.05 29.86 30.05 0.0M
2021-08-31 29.85 29.97 29.81 29.86 0.2M
2021-08-30 30.01 30.07 29.84 29.85 0.0M
2021-08-27 29.89 30.05 29.89 30.05 0.0M
2021-08-26 30.06 30.07 29.91 29.91 0.0M
2021-08-25 29.92 30.08 29.92 30.06 0.0M
2021-08-24 30.05 30.05 29.93 29.99 0.0M
2021-08-23 29.91 30.04 29.90 30.04 0.0M
2021-08-20 29.82 29.94 29.82 29.94 0.0M
2021-08-19 29.78 29.84 29.72 29.82 0.0M
2021-08-18 29.96 29.96 29.74 29.81 0.0M
2021-08-17 29.87 29.97 29.84 29.97 0.0M
2021-08-16 29.90 30.04 29.84 30.04 0.0M
2021-08-13 29.80 29.90 29.73 29.90 0.0M
2021-08-12 29.73 29.84 29.63 29.80 0.0M
2021-08-11 29.70 29.75 29.55 29.73 0.0M
2021-08-10 29.70 29.72 29.43 29.70 0.1M
2021-08-09 29.78 29.80 29.63 29.66 0.0M
2021-08-06 29.79 29.80 29.67 29.78 0.0M
2021-08-05 29.79 29.84 29.72 29.74 0.1M
2021-08-04 29.85 29.85 29.73 29.76 0.0M
2021-08-03 29.85 29.88 29.69 29.84 0.0M
2021-08-02 29.75 29.88 29.64 29.83 0.0M
2021-07-30 29.45 29.75 29.35 29.75 0.1M
2021-07-29 29.35 29.50 29.27 29.50 0.0M
2021-07-28 29.11 29.35 29.09 29.35 0.0M
2021-07-27 29.44 29.49 29.06 29.09 0.1M
2021-07-26 29.61 29.61 29.35 29.40 0.1M
2021-07-23 29.75 29.77 29.53 29.54 0.1M
2021-07-22 29.79 29.79 29.62 29.69 0.0M
2021-07-21 29.79 29.79 29.61 29.78 0.0M
2021-07-20 29.64 29.73 29.58 29.73 0.0M
2021-07-19 29.44 29.69 29.34 29.69 0.1M
2021-07-16 29.60 29.65 29.46 29.50 0.0M
2021-07-15 29.64 29.71 29.53 29.54 0.1M
2021-07-14 29.61 29.62 29.52 29.58 0.0M
2021-07-13 29.70 29.71 29.51 29.51 0.1M
2021-07-12 29.65 29.72 29.54 29.70 0.0M
2021-07-09 29.59 29.75 29.53 29.61 0.1M
2021-07-08 29.50 29.65 29.50 29.55 0.0M
2021-07-07 29.60 29.61 29.53 29.56 0.0M
2021-07-06 29.56 29.57 29.44 29.56 0.0M
2021-07-02 29.54 29.54 29.44 29.54 0.0M
2021-07-01 29.69 29.69 29.43 29.46 0.1M
2021-06-30 29.57 29.57 29.39 29.52 0.2M
2021-06-29 29.72 29.72 29.39 29.42 0.1M
2021-06-28 30.03 30.03 29.83 30.00 0.1M
2021-06-25 30.07 30.07 29.81 29.96 0.0M
2021-06-24 30.07 30.11 29.96 29.97 0.0M
2021-06-23 30.07 30.07 29.99 30.07 0.1M
2021-06-22 30.00 30.07 29.94 30.07 0.0M
2021-06-21 29.95 30.02 29.92 30.00 0.0M
2021-06-18 30.11 30.11 29.92 29.95 0.1M
2021-06-17 29.98 30.12 29.89 30.05 0.0M
2021-06-16 29.93 30.08 29.86 29.97 0.1M
2021-06-15 29.80 29.87 29.74 29.87 0.0M
2021-06-14 29.90 29.90 29.76 29.87 0.1M
2021-06-11 29.91 29.91 29.78 29.90 0.1M
2021-06-10 29.85 29.93 29.72 29.91 0.1M
2021-06-09 29.59 29.91 29.54 29.83 0.1M
2021-06-08 29.47 29.58 29.47 29.58 0.1M
2021-06-07 29.51 29.51 29.36 29.40 0.0M
2021-06-04 29.44 29.49 29.33 29.49 0.0M
2021-06-03 29.33 29.41 29.28 29.37 0.0M
2021-06-02 29.19 29.41 29.14 29.38 0.1M
2021-06-01 29.12 29.20 29.07 29.16 0.1M
2021-05-28 28.68 29.13 28.63 29.04 0.3M
2021-05-27 28.65 28.71 28.53 28.58 0.0M
2021-05-26 28.70 28.70 28.56 28.56 0.1M
2021-05-25 28.69 28.70 28.60 28.70 0.1M
2021-05-24 28.67 28.71 28.58 28.65 0.0M
2021-05-21 28.62 28.70 28.57 28.65 0.1M
2021-05-20 28.44 28.65 28.40 28.58 0.2M
2021-05-19 28.35 28.43 28.26 28.43 0.0M
2021-05-18 28.36 28.45 28.32 28.40 0.1M
2021-05-17 28.43 28.43 28.32 28.36 0.1M
2021-05-14 28.30 28.41 28.27 28.37 0.0M
2021-05-13 28.09 28.27 28.09 28.15 0.1M
2021-05-12 28.42 28.42 28.00 28.16 0.3M
2021-05-11 28.64 28.77 28.40 28.46 0.1M
2021-05-10 28.76 28.87 28.72 28.72 0.0M
2021-05-07 28.65 28.90 28.20 28.87 0.0M
2021-05-06 28.69 28.83 28.54 28.70 0.0M
2021-05-05 28.73 28.84 28.73 28.76 0.0M
2021-05-04 28.73 28.88 28.65 28.79 0.2M
2021-05-03 28.65 28.77 28.61 28.76 0.0M
2021-04-30 28.60 28.71 28.55 28.60 0.2M
2021-04-29 28.69 28.71 28.55 28.65 0.0M
2021-04-28 28.79 28.82 28.59 28.70 0.1M
2021-04-27 28.88 28.88 28.76 28.79 0.1M
2021-04-26 28.85 28.85 28.77 28.84 0.1M
2021-04-23 28.78 28.87 28.72 28.77 0.0M
2021-04-22 28.80 28.80 28.71 28.72 0.0M
2021-04-21 28.73 28.81 28.66 28.74 0.1M
2021-04-20 28.79 28.84 28.66 28.69 0.0M
2021-04-19 28.86 28.86 28.73 28.73 0.0M
2021-04-16 28.81 28.81 28.73 28.80 0.1M
2021-04-15 28.81 28.84 28.65 28.78 0.2M
2021-04-14 28.80 28.84 28.66 28.66 0.0M
2021-04-13 28.74 28.84 28.71 28.80 0.0M
2021-04-12 28.91 28.91 28.66 28.67 0.1M
2021-04-09 28.91 28.92 28.82 28.87 0.0M
2021-04-08 28.91 29.05 28.85 28.91 0.1M
2021-04-07 28.95 28.95 28.88 28.93 0.0M
2021-04-06 28.88 29.00 28.88 28.92 0.1M
2021-04-05 28.82 28.91 28.78 28.88 0.1M
2021-04-01 28.60 28.89 28.60 28.79 0.1M
2021-03-31 28.49 28.74 28.48 28.48 0.1M
2021-03-30 28.42 28.60 28.36 28.60 0.0M
2021-03-29 29.02 29.02 28.82 28.84 0.0M
2021-03-26 28.95 29.07 28.88 28.90 0.0M
2021-03-25 29.12 29.12 28.86 28.87 0.1M
2021-03-24 29.10 29.20 29.04 29.09 0.1M
2021-03-23 29.00 29.23 28.91 29.15 0.1M
2021-03-22 28.91 29.14 28.86 29.14 0.1M
2021-03-19 28.60 28.82 28.46 28.81 0.0M
2021-03-18 28.99 28.99 28.48 28.50 0.1M
2021-03-17 29.17 29.17 28.91 29.09 0.0M
2021-03-16 29.04 29.18 28.98 29.13 0.0M
2021-03-15 28.86 29.01 28.80 28.92 0.1M
2021-03-12 28.84 28.88 28.54 28.88 0.1M
2021-03-11 28.76 28.99 28.62 28.99 0.0M
2021-03-10 28.64 28.76 28.47 28.73 0.0M
2021-03-09 28.44 28.63 28.37 28.63 0.0M
2021-03-08 28.32 28.41 28.22 28.41 0.0M
2021-03-05 28.10 28.48 28.02 28.31 0.2M
2021-03-04 28.03 28.19 27.95 28.00 0.1M
2021-03-03 28.05 28.09 27.78 28.09 0.1M
2021-03-02 27.94 28.13 27.85 28.06 0.0M
2021-03-01 27.81 27.96 27.71 27.93 0.1M
2021-02-26 27.47 27.81 27.27 27.76 0.1M
2021-02-25 27.65 27.65 27.21 27.27 0.1M
2021-02-24 27.75 27.76 27.55 27.57 0.1M
2021-02-23 27.90 27.91 27.74 27.74 0.1M
2021-02-22 27.90 27.93 27.67 27.84 0.2M
2021-02-19 28.14 28.14 27.85 27.96 0.0M
2021-02-18 28.12 28.20 27.98 28.08 0.1M
2021-02-17 28.36 28.44 28.16 28.18 0.0M
2021-02-16 28.18 28.45 28.14 28.25 0.1M
2021-02-12 28.64 28.64 28.36 28.50 0.0M
2021-02-11 28.81 28.85 28.58 28.59 0.0M
2021-02-10 28.76 28.86 28.56 28.86 0.1M
2021-02-09 28.69 28.79 28.66 28.74 0.0M
2021-02-08 28.69 28.79 28.66 28.69 0.0M
2021-02-05 28.78 28.85 28.66 28.74 0.0M
2021-02-04 28.75 28.81 28.51 28.77 0.1M
2021-02-03 28.84 28.92 28.61 28.63 0.0M
2021-02-02 28.86 28.97 28.72 28.92 0.1M
2021-02-01 28.59 28.89 28.50 28.76 0.0M
2021-01-29 28.65 28.65 28.28 28.60 0.1M
2021-01-28 28.57 28.67 28.43 28.65 0.1M
2021-01-27 28.75 28.85 28.38 28.38 0.0M
2021-01-26 29.01 29.01 28.66 28.66 0.0M
2021-01-25 28.93 29.14 28.82 28.82 0.0M
2021-01-22 28.85 29.08 28.62 29.08 0.0M
2021-01-21 28.82 29.03 28.73 28.91 0.0M
2021-01-20 28.75 29.02 28.73 29.01 0.0M
2021-01-19 28.59 28.80 28.56 28.80 0.0M
2021-01-15 28.63 28.72 28.50 28.63 0.1M
2021-01-14 28.45 28.62 28.32 28.53 0.0M
2021-01-13 27.87 28.42 27.87 28.34 0.1M
2021-01-12 27.77 27.94 27.65 27.83 0.1M
2021-01-11 27.95 28.01 27.82 27.82 0.0M
2021-01-08 28.14 28.16 27.81 28.14 0.3M
2021-01-07 28.15 28.23 27.61 28.03 0.1M
2021-01-06 28.61 28.62 27.80 28.08 0.1M
2021-01-05 28.56 28.74 28.56 28.69 0.1M
2021-01-04 28.88 28.88 28.54 28.61 0.1M