MSCI

MSCI NYSE

00:19 (NY時間 11:19)
15分ディレイ

$519.25

+12.69(+2.51%)

$511.59

-7.66(+0.99%)

MSCIの株価時系列データ

日時

始値

高値

安値

終値

出来高(株)

2025-04-07

497.28

521.35

486.73

506.56

1,092,238

2025-04-04

533.09

533.26

507.14

507.44

1,194,650

2025-04-03

561.57

564.21

543.67

544.18

631,676

2025-04-02

561.97

576.72

561.28

575.96

481,961

2025-04-01

564.18

570.40

560.71

567.30

550,131

2025-03-31

554.09

567.28

550.05

565.50

569,440

2025-03-28

566.06

569.56

555.07

558.47

390,034

2025-03-27

570.24

571.00

563.88

565.77

453,910

2025-03-26

574.73

578.93

565.55

569.47

455,204

2025-03-25

569.06

576.54

564.20

574.61

409,807

2025-03-24

569.86

574.04

565.20

566.79

476,967

2025-03-21

561.97

563.72

554.75

562.56

822,848

2025-03-20

565.33

571.94

562.52

565.99

580,550

2025-03-19

567.85

573.68

562.08

570.41

522,051

2025-03-18

566.47

571.50

564.84

568.70

555,176

2025-03-17

552.70

569.09

552.09

565.97

343,067

2025-03-14

547.12

556.69

544.42

554.71

405,769

2025-03-13

544.02

547.31

537.13

541.46

650,779

2025-03-12

545.21

549.16

538.50

545.07

662,892

2025-03-11

543.20

549.23

535.91

541.72

846,602

さらに表示