モトローラ (MSI)

MSI
🏛️ アメリカ →
457.29
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
2021-12-31 270.97 273.13 270.48 271.70 0.3M
2021-12-30 273.16 273.65 270.97 271.09 0.3M
2021-12-29 271.82 273.51 269.63 272.73 0.8M
2021-12-28 268.41 270.06 267.50 269.81 0.5M
2021-12-27 263.88 269.05 262.58 268.92 0.5M
2021-12-23 264.78 266.35 261.36 262.90 0.6M
2021-12-22 261.88 265.17 259.80 264.59 0.5M
2021-12-21 257.95 261.79 256.21 261.61 0.8M
2021-12-20 256.27 258.06 252.17 255.90 0.7M
2021-12-17 259.23 261.70 256.21 259.12 1.1M
2021-12-16 263.33 266.86 260.33 261.76 0.8M
2021-12-15 260.22 262.90 257.96 262.63 0.6M
2021-12-14 261.29 262.84 257.43 259.53 0.6M
2021-12-13 264.97 265.63 261.71 263.29 0.5M
2021-12-10 260.22 265.47 259.75 264.92 0.7M
2021-12-09 254.10 260.98 254.10 259.18 0.8M
2021-12-08 255.50 256.00 252.71 253.69 0.6M
2021-12-07 253.57 256.06 252.95 254.97 0.6M
2021-12-06 250.53 255.23 249.32 250.61 1.1M
2021-12-03 253.11 256.00 245.67 248.00 0.8M
2021-12-02 246.06 254.66 246.06 252.52 0.9M
2021-12-01 256.57 258.18 245.56 245.95 1.1M
2021-11-30 258.22 258.94 252.66 253.18 1.7M
2021-11-29 256.63 262.42 254.22 259.50 0.9M
2021-11-26 257.97 260.97 252.84 253.58 0.5M
2021-11-24 256.17 261.85 256.17 261.29 1.0M
2021-11-23 255.98 259.22 253.72 257.11 0.6M
2021-11-22 253.81 258.45 253.56 255.62 0.8M
2021-11-19 258.30 258.78 252.73 253.11 0.6M
2021-11-18 252.43 257.29 250.97 257.25 0.8M
2021-11-17 255.00 255.00 250.74 252.04 0.6M
2021-11-16 251.46 254.67 251.28 254.05 0.5M
2021-11-15 251.15 252.77 250.53 251.25 0.5M
2021-11-12 248.62 252.55 248.17 251.44 0.9M
2021-11-11 249.06 249.93 247.03 247.84 0.4M
2021-11-10 248.45 251.78 243.06 247.05 0.5M
2021-11-09 250.49 253.19 248.54 249.43 0.7M
2021-11-08 249.47 250.19 243.34 249.28 0.7M
2021-11-05 252.21 253.01 244.43 247.44 0.9M
2021-11-04 252.46 254.70 250.07 251.41 0.6M
2021-11-03 251.62 253.03 248.83 252.67 0.5M
2021-11-02 246.01 252.08 246.01 251.51 0.9M
2021-11-01 248.17 248.17 244.58 245.03 0.5M
2021-10-29 247.09 249.51 246.00 248.59 0.8M
2021-10-28 246.60 249.74 246.60 248.13 0.6M
2021-10-27 246.86 251.45 246.86 250.05 0.8M
2021-10-26 246.98 248.56 245.56 245.80 0.4M
2021-10-25 249.00 249.61 245.63 245.91 0.5M
2021-10-22 248.69 250.36 248.29 249.53 0.3M
2021-10-21 247.39 249.75 246.83 248.30 0.5M
2021-10-20 246.00 247.08 244.77 246.43 0.4M
2021-10-19 243.94 246.42 243.56 245.13 0.4M
2021-10-18 239.00 243.24 238.36 243.07 0.7M
2021-10-15 246.91 248.40 239.38 239.83 0.9M
2021-10-14 243.60 246.33 242.61 245.11 0.7M
2021-10-13 239.92 241.42 239.65 241.30 0.7M
2021-10-12 236.18 239.95 235.26 239.32 0.6M
2021-10-11 236.40 237.55 235.41 235.66 0.3M
2021-10-08 237.50 237.97 235.98 236.76 0.4M
2021-10-07 235.33 239.21 234.98 236.85 0.6M
2021-10-06 230.93 233.84 228.61 233.76 0.8M
2021-10-05 232.33 234.73 230.44 232.27 0.6M
2021-10-04 232.89 233.96 229.93 231.47 0.6M
2021-10-01 233.75 235.69 230.40 234.31 0.6M
2021-09-30 236.72 238.15 232.31 232.32 0.6M
2021-09-29 234.40 237.15 234.11 235.66 0.6M
2021-09-28 237.48 237.48 233.30 233.67 0.7M
2021-09-27 240.74 240.94 238.31 238.86 0.5M
2021-09-24 239.63 241.87 239.11 240.77 0.6M
2021-09-23 240.09 243.07 240.02 240.21 0.4M
2021-09-22 237.45 241.11 236.82 239.15 0.9M
2021-09-21 235.82 236.70 233.32 235.53 0.7M
2021-09-20 234.51 235.97 232.22 234.25 0.7M
2021-09-17 240.68 242.41 236.56 237.42 1.5M
2021-09-16 244.82 244.98 241.23 242.32 0.5M
2021-09-15 240.84 244.70 239.40 243.97 1.1M
2021-09-14 242.04 242.13 238.87 240.81 0.8M
2021-09-13 244.00 244.54 240.48 241.75 0.8M
2021-09-10 245.52 245.52 242.49 242.68 0.6M
2021-09-09 246.75 246.97 243.71 244.00 1.0M
2021-09-08 245.05 246.84 244.67 246.44 0.4M
2021-09-07 244.13 245.74 243.19 244.87 0.7M
2021-09-03 245.51 246.42 244.58 244.85 0.6M
2021-09-02 244.43 246.12 242.89 246.03 0.6M
2021-09-01 244.21 244.22 242.47 243.46 0.6M
2021-08-31 244.90 244.90 242.41 244.22 1.1M
2021-08-30 243.01 244.79 242.82 244.56 0.4M
2021-08-27 244.07 244.55 242.05 242.81 0.7M
2021-08-26 241.73 243.50 240.43 243.05 0.5M
2021-08-25 239.90 242.59 239.36 241.33 0.9M
2021-08-24 239.00 240.27 238.18 239.12 0.6M
2021-08-23 240.71 241.19 238.49 239.03 0.7M
2021-08-20 237.26 240.02 236.42 240.00 1.2M
2021-08-19 231.83 238.97 231.80 237.41 0.9M
2021-08-18 234.06 235.66 232.81 233.91 0.6M
2021-08-17 233.90 234.85 233.21 234.41 0.6M
2021-08-16 232.55 235.03 231.77 234.90 0.6M
2021-08-13 231.38 233.11 230.83 233.03 0.6M
2021-08-12 227.20 230.57 226.75 230.54 0.9M
2021-08-11 230.67 230.67 226.78 227.15 0.6M
2021-08-10 228.27 230.43 228.27 229.72 0.6M
2021-08-09 228.52 231.21 227.89 228.17 0.7M
2021-08-06 225.27 231.89 224.22 228.52 1.3M
2021-08-05 222.97 223.82 220.83 222.27 0.6M
2021-08-04 225.00 225.72 222.02 222.77 0.7M
2021-08-03 224.31 225.30 222.99 224.99 0.4M
2021-08-02 224.86 226.42 223.71 223.93 0.6M
2021-07-30 223.26 224.47 223.26 223.92 0.7M
2021-07-29 223.99 224.80 223.17 223.78 0.5M
2021-07-28 221.90 222.45 220.60 221.48 0.6M
2021-07-27 221.40 222.57 219.57 221.65 0.5M
2021-07-26 221.34 222.83 220.73 222.67 0.5M
2021-07-23 221.53 222.29 219.89 221.70 0.5M
2021-07-22 218.66 220.15 217.54 220.12 0.4M
2021-07-21 219.42 219.68 217.64 219.42 0.5M
2021-07-20 217.82 219.54 217.08 218.58 0.7M
2021-07-19 217.24 218.68 215.29 216.60 0.6M
2021-07-16 222.52 223.63 219.80 219.99 0.6M
2021-07-15 222.58 223.95 221.50 222.63 0.4M
2021-07-14 223.49 224.64 222.49 222.91 0.5M
2021-07-13 223.78 224.20 221.68 222.20 0.4M
2021-07-12 224.59 225.01 222.76 223.23 0.4M
2021-07-09 223.99 224.81 221.58 224.52 0.5M
2021-07-08 220.53 224.23 220.50 222.31 0.7M
2021-07-07 223.28 224.78 221.21 224.45 0.5M
2021-07-06 222.14 223.38 219.99 223.01 0.8M
2021-07-02 219.60 222.16 218.85 221.02 0.6M
2021-07-01 217.60 219.44 217.29 218.74 0.5M
2021-06-30 216.85 217.86 216.01 216.85 0.6M
2021-06-29 215.27 217.22 215.20 217.01 0.5M
2021-06-28 216.10 216.18 214.50 215.11 0.5M
2021-06-25 214.61 216.12 214.57 215.62 1.1M
2021-06-24 215.00 215.11 213.08 214.56 0.5M
2021-06-23 213.36 214.49 212.03 213.32 0.6M
2021-06-22 212.64 214.79 211.01 213.95 1.4M
2021-06-21 208.53 212.64 207.30 211.31 0.7M
2021-06-18 209.92 210.52 206.71 207.03 1.0M
2021-06-17 209.48 213.65 209.37 210.88 1.0M
2021-06-16 211.34 211.34 208.14 209.70 0.8M
2021-06-15 212.00 212.13 210.32 210.94 0.4M
2021-06-14 211.23 212.30 209.44 211.40 0.4M
2021-06-11 213.71 213.71 210.22 212.31 0.5M
2021-06-10 209.40 212.76 209.38 212.58 0.4M
2021-06-09 210.19 210.81 208.85 209.12 0.5M
2021-06-08 209.27 211.50 207.81 210.41 0.7M
2021-06-07 210.06 210.82 207.15 207.69 0.6M
2021-06-04 210.74 211.71 208.83 209.95 0.6M
2021-06-03 206.88 210.58 206.18 209.85 1.3M
2021-06-02 208.70 210.66 206.38 207.59 0.7M
2021-06-01 206.22 206.55 203.19 205.14 0.5M
2021-05-28 204.60 206.04 204.08 205.31 0.7M
2021-05-27 202.99 205.03 202.94 203.59 0.9M
2021-05-26 202.42 204.19 202.31 202.66 0.5M
2021-05-25 202.98 205.47 202.37 203.85 0.7M
2021-05-24 203.17 204.42 202.14 202.84 0.5M
2021-05-21 203.71 204.55 201.42 202.12 0.6M
2021-05-20 199.63 204.00 198.61 203.15 0.6M
2021-05-19 196.94 199.03 196.09 198.73 0.5M
2021-05-18 201.29 201.73 199.18 199.19 0.4M
2021-05-17 200.60 202.35 199.57 200.65 0.4M
2021-05-14 199.03 202.94 197.64 201.88 0.5M
2021-05-13 195.48 198.39 193.93 197.54 0.8M
2021-05-12 200.08 200.64 194.20 194.34 1.0M
2021-05-11 198.41 202.05 198.36 201.71 1.0M
2021-05-10 199.94 203.18 199.21 200.41 1.1M
2021-05-07 189.26 199.40 189.23 199.07 1.4M
2021-05-06 185.43 188.45 184.55 188.03 0.8M
2021-05-05 187.24 187.55 184.87 185.76 0.8M
2021-05-04 188.04 188.81 186.02 186.56 0.6M
2021-05-03 188.78 189.03 187.13 188.76 0.7M
2021-04-30 188.45 189.16 186.97 188.30 0.7M
2021-04-29 189.22 190.05 188.87 189.23 0.5M
2021-04-28 189.98 190.97 188.13 188.60 0.5M
2021-04-27 189.38 190.84 188.77 189.75 0.6M
2021-04-26 189.94 190.32 188.19 190.20 0.5M
2021-04-23 188.89 190.84 187.28 189.98 0.5M
2021-04-22 185.92 188.49 185.03 187.43 0.5M
2021-04-21 185.80 187.30 185.23 186.48 0.7M
2021-04-20 186.07 186.82 184.66 185.27 0.6M
2021-04-19 189.11 189.11 187.16 187.66 0.6M
2021-04-16 189.50 189.50 187.83 188.60 0.6M
2021-04-15 187.45 189.65 186.98 188.17 0.6M
2021-04-14 188.81 188.81 185.81 187.35 0.7M
2021-04-13 187.18 188.83 185.70 188.49 0.7M
2021-04-12 189.58 190.67 187.10 187.79 0.8M
2021-04-09 190.81 191.27 189.46 191.06 0.6M
2021-04-08 190.23 190.79 188.47 190.46 0.6M
2021-04-07 189.36 191.72 188.50 189.93 0.6M
2021-04-06 189.80 190.39 187.81 188.70 0.6M
2021-04-05 189.87 192.84 188.76 191.34 0.8M
2021-04-01 188.33 189.46 187.00 188.36 0.6M
2021-03-31 187.40 189.47 186.61 188.05 0.7M
2021-03-30 188.35 188.95 185.89 186.61 0.5M
2021-03-29 188.03 190.62 186.57 188.88 1.6M
2021-03-26 185.13 189.73 184.51 189.60 0.6M
2021-03-25 181.65 184.35 180.85 184.09 0.7M
2021-03-24 183.21 185.27 180.94 181.04 0.5M
2021-03-23 185.95 187.40 182.71 183.88 0.9M
2021-03-22 183.22 186.67 182.98 185.71 1.0M
2021-03-19 181.79 184.52 180.08 183.22 1.3M
2021-03-18 179.25 182.63 178.82 181.41 0.6M
2021-03-17 183.00 183.25 180.73 181.34 0.8M
2021-03-16 181.47 182.54 179.79 182.48 0.5M
2021-03-15 179.84 181.92 178.32 181.85 0.5M
2021-03-12 178.60 179.14 176.43 179.11 0.5M
2021-03-11 178.32 180.53 177.72 178.53 0.5M
2021-03-10 178.72 179.22 176.00 177.76 0.8M
2021-03-09 179.61 180.43 176.76 177.03 0.7M
2021-03-08 178.73 182.93 178.01 179.21 0.6M
2021-03-05 177.09 179.62 175.20 178.87 0.7M
2021-03-04 178.84 179.12 173.79 174.91 0.9M
2021-03-03 179.54 180.19 177.52 178.33 0.6M
2021-03-02 182.12 182.65 179.79 179.84 0.9M
2021-03-01 176.73 182.92 176.36 182.45 0.8M
2021-02-26 181.00 181.41 175.48 175.48 1.0M
2021-02-25 181.00 181.62 179.52 180.52 0.6M
2021-02-24 178.55 182.48 178.55 181.08 0.6M
2021-02-23 181.26 181.26 177.21 178.55 0.6M
2021-02-22 181.49 182.59 180.45 180.55 0.8M
2021-02-19 183.80 184.88 182.58 182.75 0.6M
2021-02-18 181.24 183.33 180.53 182.96 0.6M
2021-02-17 182.44 183.15 181.05 181.79 0.5M
2021-02-16 182.05 184.40 180.49 183.35 0.7M
2021-02-12 181.76 182.74 180.05 181.07 0.7M
2021-02-11 183.97 183.97 181.03 181.79 0.7M
2021-02-10 184.00 184.40 182.52 183.32 0.7M
2021-02-09 182.85 183.93 181.38 183.12 0.7M
2021-02-08 182.60 183.90 181.11 182.54 0.9M
2021-02-05 182.39 183.39 177.38 182.09 1.0M
2021-02-04 179.95 182.83 179.02 182.21 1.1M
2021-02-03 178.95 180.69 177.12 179.42 0.6M
2021-02-02 175.36 179.87 174.71 178.78 0.9M
2021-02-01 168.67 175.68 168.67 174.60 0.9M
2021-01-29 170.95 173.11 167.07 167.55 1.0M
2021-01-28 171.65 172.87 169.68 169.83 0.9M
2021-01-27 171.16 174.92 170.23 171.54 0.6M
2021-01-26 173.67 174.04 170.37 172.54 0.5M
2021-01-25 174.70 175.20 172.67 173.72 0.5M
2021-01-22 172.07 174.11 170.83 173.71 0.5M
2021-01-21 172.72 173.09 170.47 172.29 0.7M
2021-01-20 171.70 173.21 170.52 172.92 0.6M
2021-01-19 174.82 174.82 171.48 171.77 1.4M
2021-01-15 173.53 174.31 171.11 173.55 0.6M
2021-01-14 173.74 177.00 171.97 173.47 0.6M
2021-01-13 173.41 174.65 172.51 174.09 0.4M
2021-01-12 173.63 175.54 172.93 174.24 0.9M
2021-01-11 173.17 174.74 172.75 173.69 0.6M
2021-01-08 171.30 174.64 171.30 174.55 0.8M
2021-01-07 170.91 173.46 170.64 171.08 0.7M
2021-01-06 166.56 171.55 165.70 170.68 0.9M
2021-01-05 167.88 168.69 165.73 166.61 0.8M
2021-01-04 170.64 171.19 165.60 167.50 1.0M