ストックスクリーナーアプリを入手
543.74
0.90%
-4.81
アフターアワーズ：
543.72
-0.02
-0.00%
Msci Inc (MSCI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06-18 | $550.7 | $540.9 | $9.82 | 378,587.0 | -0.88% |
| 2025-06-17 | $549.3 | $543.5 | $5.80 | 414,868.0 | +0.22% |
| 2025-06-16 | $551.8 | $545.8 | $5.95 | 375,304.0 | +0.85% |
| 2025-06-13 | $551.0 | $540.3 | $10.65 | 465,436.0 | -2.24% |
| 2025-06-12 | $555.2 | $547.9 | $7.40 | 410,968.0 | +0.14% |
| 2025-06-11 | $560.6 | $553.0 | $7.57 | 566,682.0 | -0.61% |
| 2025-06-10 | $563.3 | $556.1 | $7.17 | 500,361.0 | -0.03% |
| 2025-06-09 | $569.2 | $557.3 | $11.91 | 526,353.0 | -1.87% |
| 2025-06-06 | $569.8 | $564.6 | $5.19 | 251,235.0 | +0.81% |
| 2025-06-05 | $568.9 | $561.1 | $7.78 | 348,194.0 | -0.50% |
| 2025-06-04 | $569.7 | $565.4 | $4.37 | 264,614.0 | +0.09% |
| 2025-06-03 | $567.4 | $554.4 | $12.99 | 338,446.0 | +0.39% |
| 2025-06-02 | $564.4 | $544.5 | $19.81 | 298,999.0 | +0.03% |
| 2025-05-30 | $566.0 | $556.9 | $9.11 | 632,229.0 | -0.35% |
| 2025-05-29 | $567.2 | $560.7 | $6.49 | 531,756.0 | +0.59% |
| 2025-05-28 | $569.5 | $562.5 | $7.04 | 359,100.0 | -0.69% |
| 2025-05-27 | $568.0 | $560.2 | $7.85 | 433,452.0 | +1.42% |
| 2025-05-23 | $562.2 | $556.7 | $5.54 | 226,490.0 | -0.92% |
| 2025-05-22 | $566.8 | $556.4 | $10.36 | 435,562.0 | +0.67% |
| 2025-05-21 | $570.7 | $559.5 | $11.22 | 509,405.0 | -1.94% |
| 2025-05-20 | $574.2 | $567.3 | $6.89 | 379,592.0 | -0.25% |
Msci Inc (MSCI) 株の年ごとの株価履歴
この詳細な分析では、Msci Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMSCI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Msci Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMsci Inc (MSCI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $569.8 | $540.3 | $29.41 | 5,518,634.0 | -3.60% |
| 2025-05 | $578.4 | $539.7 | $38.76 | 9,284,724.0 | +3.47% |
| 2025-04 | $576.7 | $486.7 | $89.99 | 13,656,643.0 | -3.61% |
| 2025-03 | $598.7 | $535.9 | $62.80 | 11,203,150.0 | -4.24% |
| 2025-02 | $593.0 | $561.7 | $31.24 | 11,017,826.0 | -1.05% |
| 2025-01 | $635.0 | $570.2 | $64.74 | 9,120,298.0 | -0.54% |
2024年のMsci Inc (MSCI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $642.4 | $593.3 | $49.19 | 7,602,026.0 | -1.64% |
| 2024-11 | $621.5 | $559.6 | $61.83 | 10,448,081.0 | +6.73% |
| 2024-10 | $631.7 | $565.8 | $65.88 | 9,041,012.0 | -2.01% |
| 2024-09 | $584.0 | $546.6 | $37.31 | 8,092,471.0 | +0.40% |
| 2024-08 | $588.7 | $517.3 | $71.39 | 9,570,920.0 | +7.37% |
| 2024-07 | $571.0 | $478.3 | $92.69 | 11,997,589.0 | +12.25% |
| 2024-06 | $502.9 | $475.3 | $27.55 | 9,906,721.0 | -2.71% |
| 2024-05 | $515.5 | $458.7 | $56.78 | 16,261,684.0 | +6.31% |
| 2024-04 | $563.6 | $439.9 | $123.7 | 17,833,431.0 | -16.89% |
| 2024-03 | $578.6 | $544.1 | $34.56 | 7,378,003.0 | -0.09% |
| 2024-02 | $604.6 | $549.6 | $55.01 | 9,850,818.0 | -6.29% |
| 2024-01 | $617.4 | $525.5 | $91.93 | 10,837,898.0 | +5.83% |
2023年のMsci Inc (MSCI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $573.3 | $500.0 | $73.31 | 7,122,230.0 | +8.60% |
| 2023-11 | $533.4 | $459.0 | $74.36 | 6,468,632.0 | +10.45% |
| 2023-10 | $529.3 | $466.2 | $63.11 | 7,244,848.0 | -8.09% |
| 2023-09 | $548.6 | $503.3 | $45.26 | 7,105,780.0 | -5.62% |
| 2023-08 | $553.5 | $512.2 | $41.26 | 7,192,977.0 | -0.81% |
| 2023-07 | $564.4 | $463.8 | $100.6 | 11,266,799.0 | +16.79% |
| 2023-06 | $492.5 | $456.9 | $35.52 | 11,944,395.0 | -0.26% |
| 2023-05 | $489.3 | $451.5 | $37.76 | 10,269,387.0 | -2.47% |
| 2023-04 | $563.1 | $455.0 | $108.1 | 10,907,108.0 | -13.80% |
| 2023-03 | $563.8 | $508.5 | $55.34 | 10,463,401.0 | +7.19% |
| 2023-02 | $572.5 | $512.0 | $60.48 | 8,441,282.0 | -1.77% |
| 2023-01 | $532.0 | $455.5 | $76.49 | 7,962,325.0 | +14.27% |
0.58%
大文字化:
|
ボリューム (24 時間):