ストックスクリーナーアプリを入手
573.92
0.16%
-0.91
アフターアワーズ：
573.72
-0.20
-0.03%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $577.5 | $569.9 | $7.52 | 475,703.0 | -0.16% |
| 2025-08-22 | $580.2 | $566.7 | $13.54 | 377,230.0 | +1.33% |
| 2025-08-21 | $572.1 | $566.0 | $6.13 | 535,628.0 | -1.22% |
| 2025-08-20 | $574.4 | $562.6 | $11.81 | 570,296.0 | +1.07% |
| 2025-08-19 | $570.0 | $555.3 | $14.68 | 603,267.0 | +2.25% |
| 2025-08-18 | $561.7 | $555.0 | $6.71 | 702,267.0 | -0.24% |
| 2025-08-15 | $566.9 | $556.0 | $10.89 | 372,320.0 | -1.54% |
| 2025-08-14 | $566.6 | $560.3 | $6.30 | 362,879.0 | -0.30% |
| 2025-08-13 | $567.9 | $552.5 | $15.40 | 535,783.0 | +3.14% |
| 2025-08-12 | $554.1 | $547.5 | $6.56 | 537,763.0 | +0.14% |
| 2025-08-11 | $555.7 | $547.2 | $8.55 | 587,975.0 | +0.50% |
| 2025-08-08 | $550.0 | $545.0 | $5.00 | 489,365.0 | +0.22% |
| 2025-08-07 | $555.0 | $541.5 | $13.50 | 499,343.0 | -0.51% |
| 2025-08-06 | $562.7 | $542.3 | $20.40 | 1,063,838.0 | -1.69% |
| 2025-08-05 | $576.0 | $557.6 | $18.34 | 1,089,638.0 | -2.50% |
| 2025-08-04 | $573.3 | $560.5 | $12.78 | 863,255.0 | +2.63% |
| 2025-08-01 | $563.6 | $552.4 | $11.23 | 1,052,932.0 | -0.71% |
| 2025-07-31 | $570.0 | $556.5 | $13.51 | 1,102,960.0 | +0.40% |
| 2025-07-30 | $563.8 | $554.6 | $9.16 | 990,035.0 | +0.35% |
| 2025-07-29 | $561.0 | $552.9 | $8.12 | 1,162,084.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $580.2 | $541.5 | $38.73 | 11,195,185.0 | +2.24% |
| 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% |
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% |
0.45%
1.10%
大文字化:
|
ボリューム (24 時間):