MSC Industrial Direct

MSM
🏛️ ドイツ →
77.28
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
2023-12-28 92.00 92.00 91.50 91.50 0.0M
2023-12-27 94.00 95.00 93.00 93.00 0.0M
2023-12-22 94.00 94.00 94.00 94.00 0.0M
2023-12-21 93.00 93.00 93.00 93.00 0.0M
2023-12-20 92.00 92.00 92.00 92.00 0.0M
2023-12-18 93.00 93.00 93.00 93.00 0.0M
2023-12-15 94.00 94.00 93.00 93.00 0.0M
2023-12-13 92.50 92.50 92.50 92.50 0.0M
2023-12-12 92.00 92.00 92.00 92.00 0.0M
2023-12-11 91.50 92.00 90.50 92.00 0.0M
2023-12-06 89.50 89.50 89.50 89.50 0.0M
2023-12-05 90.50 90.50 90.50 90.50 0.0M
2023-12-01 90.00 90.00 89.50 89.50 0.0M
2023-11-30 88.50 89.50 88.50 89.50 0.0M
2023-11-29 88.50 88.50 88.50 88.50 0.0M
2023-11-28 90.00 90.00 90.00 90.00 0.0M
2023-11-24 90.50 90.50 90.50 90.50 0.0M
2023-11-23 90.50 90.50 90.50 90.50 0.0M
2023-11-20 89.50 89.50 89.50 89.50 0.0M
2023-11-17 91.50 91.50 91.50 91.50 0.0M
2023-11-15 93.00 93.00 93.00 93.00 0.0M
2023-11-09 90.50 91.00 90.50 91.00 0.0M
2023-11-07 91.00 91.00 90.00 90.00 0.0M
2023-11-03 91.50 91.50 91.50 91.50 0.0M
2023-11-02 90.50 90.50 90.50 90.50 0.0M
2023-11-01 90.00 90.00 90.00 90.00 0.0M
2023-10-31 88.50 89.50 88.50 89.50 0.0M
2023-10-26 87.00 89.00 87.00 89.00 0.0M
2023-10-25 88.50 89.00 87.00 88.00 0.0M
2023-10-23 92.50 92.50 92.50 92.50 0.0M
2023-10-20 92.00 92.50 92.00 92.50 0.0M
2023-10-19 95.00 95.00 95.00 95.00 0.0M
2023-10-18 99.50 99.50 99.50 99.50 0.0M
2023-10-17 99.00 99.50 99.00 99.50 0.0M
2023-10-16 99.50 99.50 99.00 99.50 0.0M
2023-10-13 99.00 99.00 99.00 99.00 0.0M
2023-10-12 99.50 99.50 99.50 99.50 0.0M
2023-10-10 96.00 96.00 96.00 96.00 0.0M
2023-10-09 94.00 96.50 94.00 95.00 0.0M
2023-10-05 94.00 94.50 94.00 94.50 0.0M
2023-10-03 93.50 93.50 93.50 93.50 0.0M
2023-10-02 93.50 93.50 93.50 93.50 0.0M
2023-09-28 93.50 93.50 93.50 93.50 0.0M
2023-09-27 90.50 90.50 90.50 90.50 0.0M
2023-09-26 90.00 90.00 90.00 90.00 0.0M
2023-09-25 89.50 89.50 89.50 89.50 0.0M
2023-09-21 89.50 89.50 89.50 89.50 0.0M
2023-09-20 90.00 90.00 90.00 90.00 0.0M
2023-09-18 90.50 90.50 90.50 90.50 0.0M
2023-09-15 90.50 90.50 90.50 90.50 0.0M
2023-09-14 88.50 90.50 88.50 90.50 0.0M
2023-09-13 90.50 90.50 88.50 88.50 0.0M
2023-09-12 89.50 90.00 89.50 90.00 0.0M
2023-09-08 89.00 89.00 89.00 89.00 0.0M
2023-09-07 88.50 88.50 88.50 88.50 0.0M
2023-09-06 89.50 89.50 89.50 89.50 0.0M
2023-09-05 92.00 92.00 91.50 91.50 0.0M
2023-09-04 94.00 94.00 94.00 94.00 0.0M
2023-09-01 94.50 94.50 94.50 94.50 0.0M
2023-08-30 94.50 94.50 94.50 94.50 0.0M
2023-08-28 94.50 94.50 94.50 94.50 0.0M
2023-08-25 93.50 93.50 93.50 93.50 0.0M
2023-08-23 92.50 92.50 92.50 92.50 0.0M
2023-08-18 92.00 92.00 91.00 91.00 0.0M
2023-08-15 93.50 93.50 93.50 93.50 0.0M
2023-08-14 93.00 93.00 93.00 93.00 0.0M
2023-08-11 93.00 93.00 93.00 93.00 0.0M
2023-08-10 93.50 93.50 93.00 93.00 0.0M
2023-08-09 93.00 93.00 93.00 93.00 0.0M
2023-08-08 92.50 92.50 92.50 92.50 0.0M
2023-08-07 90.00 90.50 90.00 90.50 0.0M
2023-08-04 90.50 90.50 90.00 90.00 0.0M
2023-08-02 92.00 92.00 92.00 92.00 0.0M
2023-08-01 92.00 92.00 91.50 91.50 0.0M
2023-07-31 90.50 90.50 90.50 90.50 0.0M
2023-07-27 89.50 89.50 89.50 89.50 0.0M
2023-07-26 90.50 91.00 90.00 90.00 0.0M
2023-07-25 90.50 91.00 90.50 91.00 0.0M
2023-07-24 90.00 90.00 89.50 89.50 0.0M
2023-07-20 88.00 88.00 88.00 88.00 0.0M
2023-07-19 87.50 87.50 87.50 87.50 0.0M
2023-07-17 87.00 87.00 87.00 87.00 0.0M
2023-07-14 86.50 86.50 86.50 86.50 0.0M
2023-07-13 89.00 89.00 88.50 88.50 0.0M
2023-07-04 88.00 88.00 88.00 88.00 0.0M
2023-07-03 88.00 88.00 87.50 87.50 0.0M
2023-06-30 87.00 87.00 87.00 87.00 0.0M
2023-06-29 87.50 88.50 86.00 86.00 0.0M
2023-06-28 88.00 88.00 88.00 88.00 0.0M
2023-06-23 88.50 88.50 88.50 88.50 0.0M
2023-06-22 88.00 88.00 88.00 88.00 0.0M
2023-06-15 89.50 89.50 89.50 89.50 0.0M
2023-06-12 89.00 89.00 89.00 89.00 0.0M
2023-06-07 88.00 88.00 88.00 88.00 0.0M
2023-06-01 84.50 84.50 84.50 84.50 0.0M
2023-05-31 86.00 86.00 86.00 86.00 0.0M
2023-05-25 84.00 84.00 84.00 84.00 0.0M
2023-05-24 84.50 84.50 84.50 84.50 0.0M
2023-05-23 87.00 87.50 87.00 87.50 0.0M
2023-05-22 86.50 86.50 86.50 86.50 0.0M
2023-05-19 87.00 87.00 87.00 87.00 0.0M
2023-05-18 86.00 86.00 85.50 86.00 0.0M
2023-05-17 85.00 85.00 85.00 85.00 0.0M
2023-05-16 83.00 83.00 83.00 83.00 0.0M
2023-05-15 83.50 84.00 83.50 84.00 0.0M
2023-05-10 82.50 82.50 82.50 82.50 0.0M
2023-05-09 83.00 83.00 83.00 83.00 0.0M
2023-05-08 82.50 82.50 82.50 82.50 0.0M
2023-05-05 81.50 83.00 81.50 83.00 0.0M
2023-05-04 81.50 81.50 81.50 81.50 0.0M
2023-05-02 83.50 83.50 82.50 82.50 0.0M
2023-04-26 81.00 81.00 81.00 81.00 0.0M
2023-04-25 82.00 82.50 82.00 82.50 0.0M
2023-04-20 81.50 82.50 81.50 82.50 0.0M
2023-04-19 82.00 82.00 82.00 82.00 0.0M
2023-04-18 81.50 81.50 81.00 81.00 0.0M
2023-04-17 81.00 82.00 81.00 82.00 0.0M
2023-04-13 79.50 79.50 79.00 79.00 0.0M
2023-04-12 78.50 79.50 78.50 79.50 0.0M
2023-04-11 78.00 78.00 78.00 78.00 0.0M
2023-04-06 78.00 78.00 77.50 77.50 0.0M
2023-04-05 78.50 78.50 78.00 78.00 0.0M
2023-04-03 78.00 78.00 78.00 78.00 0.0M
2023-03-27 76.20 76.20 75.72 75.72 0.0M
2023-03-24 74.10 74.10 73.92 73.92 0.0M
2023-03-17 75.88 75.88 75.88 75.88 0.0M
2023-03-16 75.44 75.44 75.44 75.44 0.0M
2023-03-15 76.66 76.66 76.66 76.66 0.0M
2023-03-13 76.54 76.54 75.14 75.14 0.0M
2023-03-06 81.28 81.28 81.28 81.28 0.0M
2023-03-01 79.76 80.10 79.76 80.10 0.0M
2023-02-28 79.00 79.00 79.00 79.00 0.0M
2023-02-21 80.44 80.78 80.44 80.78 0.0M
2023-02-17 80.94 80.94 80.94 80.94 0.0M
2023-02-15 80.12 80.12 80.12 80.12 0.0M
2023-02-14 80.74 80.74 80.74 80.74 0.0M
2023-02-13 80.94 80.94 80.94 80.94 0.0M
2023-02-09 80.42 80.42 80.42 80.42 0.0M
2023-02-08 82.50 82.50 82.08 82.08 0.0M
2023-02-07 82.98 82.98 82.98 82.98 0.0M
2023-02-06 82.16 82.50 81.60 82.50 0.0M
2023-02-03 82.32 82.32 81.54 81.70 0.0M
2023-02-02 78.10 81.80 78.10 81.80 0.0M
2023-02-01 76.92 76.92 76.26 76.26 0.0M
2023-01-31 74.80 75.50 74.64 75.50 0.0M
2023-01-26 74.94 74.94 74.94 74.94 0.0M
2023-01-25 74.12 74.12 74.12 74.12 0.0M
2023-01-24 73.52 73.52 73.52 73.52 0.0M
2023-01-23 73.18 73.96 73.18 73.58 0.0M
2023-01-20 71.54 71.54 71.32 71.32 0.0M
2023-01-19 71.50 72.00 71.50 72.00 0.0M
2023-01-18 72.54 72.54 72.06 72.06 0.0M
2023-01-17 73.02 73.02 73.00 73.00 0.0M
2023-01-16 74.36 74.36 74.36 74.36 0.0M
2023-01-12 75.28 75.68 75.28 75.68 0.0M
2023-01-11 74.76 74.94 74.76 74.94 0.0M
2023-01-09 72.78 73.90 72.78 73.90 0.0M
2023-01-06 73.66 73.86 73.66 73.86 0.0M
2023-01-04 76.96 77.28 76.96 77.28 0.0M
2023-01-03 76.76 76.76 76.76 76.76 0.0M
2023-01-02 76.82 76.82 76.34 76.64 0.0M