ストックスクリーナーアプリを入手
565.56
2.60%
-15.10
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 |
|---|---|---|---|---|---|
| 2025-07-11 | $578.8 | $563.3 | $15.49 | 635,340.0 | -2.60% |
| 2025-07-10 | $586.9 | $579.8 | $7.05 | 332,331.0 | -0.20% |
| 2025-07-09 | $586.3 | $579.5 | $6.90 | 349,905.0 | +0.14% |
| 2025-07-08 | $593.3 | $577.1 | $16.17 | 540,838.0 | -1.20% |
| 2025-07-07 | $590.5 | $583.2 | $7.30 | 373,610.0 | +0.04% |
| 2025-07-03 | $589.5 | $580.0 | $9.55 | 268,234.0 | +0.84% |
| 2025-07-02 | $586.3 | $577.4 | $8.99 | 466,742.0 | +0.26% |
| 2025-07-01 | $583.6 | $570.0 | $13.63 | 437,155.0 | +0.80% |
| 2025-06-30 | $579.1 | $569.4 | $9.64 | 584,599.0 | +0.06% |
| 2025-06-27 | $577.5 | $568.1 | $9.36 | 879,610.0 | +1.90% |
| 2025-06-26 | $571.6 | $564.3 | $7.24 | 583,771.0 | -0.75% |
| 2025-06-25 | $574.5 | $560.4 | $14.12 | 559,549.0 | -0.99% |
| 2025-06-24 | $577.6 | $560.4 | $17.22 | 672,272.0 | +3.71% |
| 2025-06-23 | $555.6 | $539.6 | $15.91 | 867,061.0 | +1.90% |
| 2025-06-20 | $547.5 | $541.5 | $6.05 | 666,084.0 | +0.19% |
| 2025-06-18 | $550.7 | $540.9 | $9.82 | 551,549.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $593.3 | $563.3 | $29.96 | 4,039,495.0 | -1.94% |
| 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% |
1.45%
0.25%
大文字化:
|
ボリューム (24 時間):