ストックスクリーナーアプリを入手
576.07
1.17%
-6.205
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $583.0 | $569.2 | $13.89 | 363,377.0 | -1.10% |
| 2026-05-04 | $595.8 | $580.8 | $15.01 | 337,833.0 | -1.12% |
| 2026-05-01 | $602.0 | $588.4 | $13.69 | 266,840.0 | -0.43% |
| 2026-04-30 | $593.5 | $584.9 | $8.57 | 598,208.0 | -1.12% |
| 2026-04-29 | $600.0 | $587.0 | $12.99 | 614,053.0 | +0.56% |
| 2026-04-28 | $602.9 | $593.4 | $9.48 | 628,319.0 | +0.64% |
| 2026-04-27 | $599.7 | $589.1 | $10.61 | 547,636.0 | -0.28% |
| 2026-04-24 | $598.4 | $589.7 | $8.69 | 375,711.0 | -0.89% |
| 2026-04-23 | $611.1 | $581.7 | $29.37 | 773,821.0 | -1.65% |
| 2026-04-22 | $621.3 | $605.0 | $16.29 | 899,056.0 | +1.78% |
| 2026-04-21 | $604.1 | $570.8 | $33.33 | 1,418,214.0 | +5.37% |
| 2026-04-20 | $570.4 | $556.4 | $14.07 | 580,167.0 | -0.28% |
| 2026-04-17 | $572.9 | $562.9 | $10.01 | 788,162.0 | +0.65% |
| 2026-04-16 | $567.8 | $561.8 | $5.98 | 422,460.0 | +0.86% |
| 2026-04-15 | $562.1 | $547.1 | $15.01 | 421,331.0 | +2.63% |
| 2026-04-14 | $556.8 | $545.2 | $11.57 | 566,039.0 | -1.28% |
| 2026-04-13 | $552.9 | $535.7 | $17.25 | 414,692.0 | +3.03% |
| 2026-04-10 | $545.8 | $532.5 | $13.23 | 534,188.0 | -1.72% |
| 2026-04-09 | $557.1 | $541.6 | $15.46 | 513,297.0 | -1.98% |
| 2026-04-08 | $567.5 | $554.0 | $13.48 | 496,043.0 | +1.76% |
| 2026-04-07 | $553.0 | $546.1 | $6.82 | 519,437.0 | +0.10% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $602.0 | $569.2 | $32.89 | 968,050.0 | -2.63% |
| 2026-04 | $621.3 | $525.6 | $95.71 | 12,219,016.0 | +9.72% |
| 2026-03 | $579.1 | $520.0 | $59.07 | 12,089,760.0 | -5.74% |
| 2026-02 | $626.3 | $501.1 | $125.2 | 16,862,834.0 | -6.14% |
| 2026-01 | $621.4 | $557.0 | $64.38 | 9,261,943.0 | +6.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $587.9 | $530.4 | $57.47 | 14,407,648.0 | +3.29% |
| 2025-11 | $591.0 | $550.0 | $40.99 | 11,182,144.0 | -4.22% |
| 2025-10 | $594.4 | $525.3 | $69.07 | 14,044,622.0 | +3.73% |
| 2025-09 | $585.8 | $548.0 | $37.84 | 16,160,680.0 | -0.05% |
| 2025-08 | $580.2 | $541.5 | $38.73 | 12,574,874.0 | +1.13% |
| 2025-07 | $593.3 | $525.3 | $67.93 | 18,019,502.0 | -2.67% |
| 2025-06 | $579.1 | $539.6 | $39.42 | 10,125,955.0 | +2.26% |
| 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% |
1.99%
1.73%
大文字化:
|
ボリューム (24 時間):