Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	445.6	436.46	439.19	440.92	607200.0	440.92
2021-02-12	435.2	424.04	424.04	434.77	296800.0	434.77
2021-02-11	427.72	416.55	422.02	426.86	421800.0	426.86
2021-02-10	422.1	409.84	422.1	419.66	473000.0	419.66
2021-02-09	429.26	414.59	423.35	417.97	416500.0	417.97
2021-02-08	434.74	419.96	431.49	422.73	336200.0	422.73
2021-02-05	433.32	427.74	430.15	429.81	440100.0	429.81
2021-02-04	432.8	418.12	418.12	430.19	457300.0	430.19
2021-02-03	426.76	415.58	423.38	416.87	624100.0	416.87
2021-02-02	432.31	418.5	420.03	425.13	744900.0	425.13
2021-02-01	417.93	400.41	405.68	416.25	716200.0	416.25
2021-01-29	397.9	380.24	392.78	395.3	901300.0	395.3
2021-01-28	400.87	380.0	383.53	395.23	1136900.0	395.23
2021-01-27	403.67	390.7	400.16	393.34	690600.0	393.34
2021-01-26	407.76	398.01	406.4	404.61	985100.0	404.61
2021-01-25	414.98	400.16	411.9	403.49	671000.0	403.49
2021-01-22	416.58	409.83	414.49	411.88	406500.0	411.88
2021-01-21	421.99	414.19	419.0	414.35	412300.0	414.35
2021-01-20	423.37	408.82	412.83	418.52	491200.0	418.52
2021-01-19	416.49	406.42	415.95	411.48	851200.0	411.48
2021-01-15	417.13	404.04	408.92	415.3	816300.0	415.3
2021-01-14	441.95	408.81	439.39	409.52	813200.0	409.52
2021-01-13	454.0	435.59	453.32	438.4	414000.0	438.4
2021-01-12	455.81	449.13	450.48	453.19	391600.0	453.19
2021-01-11	455.17	445.88	451.19	451.79	277900.0	451.79
2021-01-08	454.06	443.64	443.65	452.68	305200.0	452.68
2021-01-07	447.0	436.26	437.88	443.64	391200.0	443.64
2021-01-06	439.21	423.88	430.59	435.17	430000.0	435.17
2021-01-05	440.09	426.45	436.84	431.37	319400.0	431.37
2021-01-04	455.03	433.41	450.76	437.64	408600.0	437.64
2020-12-31	446.9	436.36	437.45	446.53	255600.0	446.53
2020-12-30	438.8	434.04	437.17	436.99	172600.0	436.99
2020-12-29	440.77	433.57	440.77	434.57	171200.0	434.57
2020-12-28	442.39	430.46	437.71	436.37	301100.0	436.37
2020-12-24	434.5	429.06	429.06	432.46	77600.0	432.46
2020-12-23	438.09	428.63	435.0	428.63	227100.0	428.63
2020-12-22	438.42	431.45	435.5	437.58	216400.0	437.58
2020-12-21	442.38	427.34	438.62	435.04	328700.0	435.04
2020-12-18	444.03	435.22	437.15	443.06	771800.0	443.06
2020-12-17	438.57	430.31	432.9	436.78	418700.0	436.78
2020-12-16	430.15	422.51	426.53	429.84	351600.0	429.84
2020-12-15	431.96	423.9	428.19	424.0	365900.0	424.0
2020-12-14	430.79	419.93	419.93	423.9	335000.0	423.9
2020-12-11	422.28	415.7	420.93	419.47	227900.0	419.47
2020-12-10	423.07	411.43	414.26	422.6	342300.0	422.6
2020-12-09	426.59	411.7	424.93	414.62	428900.0	414.62
2020-12-08	429.77	421.87	423.55	426.4	341500.0	426.4
2020-12-07	427.9	420.0	423.43	422.82	440500.0	422.82
2020-12-04	428.49	419.3	419.3	421.71	660500.0	421.71
2020-12-03	422.25	415.36	416.2	419.3	282400.0	419.3
2020-12-02	418.37	412.49	414.08	416.16	309200.0	416.16
2020-12-01	417.05	408.89	414.35	414.5	472200.0	414.5
2020-11-30	411.2	400.48	400.48	409.42	672600.0	409.42
2020-11-27	408.57	400.84	406.13	402.25	227700.0	402.25
2020-11-25	404.04	396.3	400.89	403.95	307900.0	403.95
2020-11-24	402.88	395.69	402.0	399.64	443700.0	399.64
2020-11-23	408.72	398.73	401.82	401.97	227300.0	401.97
2020-11-20	409.62	399.91	401.43	400.3	253600.0	400.3
2020-11-19	401.33	395.91	399.99	400.79	295300.0	400.79
2020-11-18	407.23	399.75	403.99	399.95	403000.0	399.95
2020-11-17	404.69	393.53	395.0	403.64	476300.0	403.64
2020-11-16	398.31	383.96	389.53	397.6	466400.0	397.6
2020-11-13	392.18	386.42	390.56	388.42	421100.0	388.42
2020-11-12	397.94	387.65	396.87	389.48	448200.0	389.48
2020-11-11	402.42	381.71	381.72	397.02	572100.0	396.24
2020-11-10	391.57	373.48	388.61	379.82	748000.0	379.07
2020-11-09	437.35	390.46	434.13	390.46	1245800.0	389.69
2020-11-06	427.02	407.01	418.1	421.15	637300.0	420.32
2020-11-05	418.72	399.68	399.95	417.73	906200.0	416.91
2020-11-04	399.41	371.1	371.1	398.22	908000.0	397.44
2020-11-03	372.9	359.0	360.54	369.47	578300.0	368.74
2020-11-02	365.8	351.54	355.07	356.85	437800.0	356.15
2020-10-30	351.62	344.15	344.15	349.84	587300.0	349.15
2020-10-29	348.48	336.03	341.93	345.49	438800.0	344.81
2020-10-28	350.1	338.91	349.99	340.68	621500.0	340.01
2020-10-27	360.84	348.51	349.6	356.9	708500.0	356.2
2020-10-26	350.54	345.38	345.99	349.56	455000.0	348.87
2020-10-23	352.0	347.23	348.02	350.55	452700.0	349.86
2020-10-22	353.15	346.55	350.38	347.63	451500.0	346.95
2020-10-21	363.62	349.65	360.45	350.01	412300.0	349.32
2020-10-20	363.07	358.04	361.74	358.57	437500.0	357.87
2020-10-19	370.59	362.2	367.21	362.67	296500.0	361.96
2020-10-16	369.25	363.36	363.61	365.61	240500.0	364.89
2020-10-15	363.1	353.4	355.34	361.62	241600.0	360.91
2020-10-14	364.71	357.16	360.9	359.04	345000.0	358.33
2020-10-13	361.18	352.56	353.29	359.97	400300.0	359.26
2020-10-12	355.86	350.23	354.76	352.64	254200.0	351.95
2020-10-09	354.9	347.23	349.27	352.33	298200.0	351.64
2020-10-08	349.06	342.61	343.97	346.4	475600.0	345.72
2020-10-07	351.51	342.52	348.16	342.81	642400.0	342.14
2020-10-06	355.49	345.23	355.49	347.92	416100.0	347.24
2020-10-05	353.1	348.02	350.86	351.31	374900.0	350.62
2020-10-02	358.62	347.41	355.68	348.16	277600.0	347.48
2020-10-01	369.0	357.71	361.24	359.54	323300.0	358.83
2020-09-30	362.45	353.97	355.59	356.78	386300.0	356.08
2020-09-29	359.47	354.02	354.88	356.03	345400.0	355.33
2020-09-28	360.19	349.66	356.24	354.47	367800.0	353.77
2020-09-25	354.85	341.29	342.5	352.96	429800.0	352.27
2020-09-24	350.3	342.74	345.92	346.12	399200.0	345.44
2020-09-23	353.05	345.26	350.45	345.46	358700.0	344.78
2020-09-22	353.08	343.56	353.08	351.24	543000.0	350.55
2020-09-21	351.96	339.6	340.82	351.73	614800.0	351.04
2020-09-18	348.11	340.66	340.66	344.96	1030600.0	344.28
2020-09-17	345.23	338.05	338.78	340.36	572900.0	339.69
2020-09-16	350.83	344.21	349.0	344.47	533200.0	343.79
2020-09-15	348.77	344.58	346.84	346.0	485900.0	345.32
2020-09-14	347.12	339.39	344.11	342.37	713200.0	341.7
2020-09-11	348.02	337.35	345.8	339.25	529200.0	338.58
2020-09-10	353.11	342.13	349.98	342.53	360900.0	341.86
2020-09-09	352.15	342.78	346.19	348.69	431200.0	348.0
2020-09-08	346.22	336.94	338.79	339.64	437300.0	338.97
2020-09-04	362.0	338.29	360.01	348.18	544700.0	347.5
2020-09-03	375.81	351.61	375.56	360.46	573300.0	359.75
2020-09-02	382.01	376.55	379.59	378.59	576700.0	377.85
2020-09-01	378.89	372.67	374.5	377.56	298200.0	376.82
2020-08-31	377.42	371.47	375.88	373.27	381700.0	372.54
2020-08-28	374.45	369.6	372.77	373.68	225500.0	372.95
2020-08-27	374.67	367.52	372.47	369.89	259700.0	369.16
2020-08-26	374.0	361.95	364.74	371.6	247400.0	370.87
2020-08-25	366.93	362.32	364.06	365.53	289900.0	364.81
2020-08-24	369.78	360.91	368.0	363.99	316500.0	363.27
2020-08-21	369.5	361.43	369.12	363.69	413800.0	362.98
2020-08-20	373.17	365.81	368.7	368.74	374500.0	368.02
2020-08-19	373.43	366.25	366.25	371.4	558100.0	370.67
2020-08-18	368.24	360.3	362.28	366.2	281100.0	365.48
2020-08-17	365.03	356.77	357.47	361.66	536900.0	360.95
2020-08-14	361.85	354.72	360.63	356.41	319300.0	355.71
2020-08-13	363.47	355.0	355.0	359.87	359700.0	359.16
2020-08-12	362.36	353.01	355.22	354.77	486400.0	353.29
2020-08-11	357.9	345.6	352.13	350.53	689000.0	349.07
2020-08-10	361.81	353.01	361.24	354.31	361400.0	352.84
2020-08-07	375.01	357.89	371.17	362.37	503700.0	360.86
2020-08-06	374.48	363.77	365.15	372.72	652500.0	371.17
2020-08-05	365.6	360.28	364.25	364.58	477600.0	363.06
2020-08-04	372.7	358.87	371.96	364.35	655200.0	362.83
2020-08-03	382.82	371.63	380.47	371.91	398800.0	370.36
2020-07-31	379.95	368.85	377.61	375.98	764000.0	374.42
2020-07-30	381.72	371.27	376.45	374.54	760100.0	372.98
2020-07-29	387.58	375.75	375.75	383.02	526300.0	381.43
2020-07-28	397.51	372.54	394.76	376.25	651200.0	374.69
2020-07-27	396.31	385.52	385.58	394.0	305000.0	392.36
2020-07-24	387.08	378.6	384.0	385.65	273400.0	384.05
2020-07-23	398.49	382.49	394.14	384.98	370900.0	383.38
2020-07-22	394.1	386.83	386.97	390.12	291000.0	388.5
2020-07-21	391.69	383.77	391.04	389.05	376200.0	387.43
2020-07-20	389.75	380.34	380.34	389.02	449100.0	387.4
2020-07-17	383.22	370.75	371.74	379.62	448700.0	378.04
2020-07-16	373.93	364.98	372.95	370.16	320400.0	368.62
2020-07-15	377.84	369.36	373.08	376.25	357600.0	374.69
2020-07-14	369.69	357.14	362.03	369.08	356300.0	367.55
2020-07-13	380.62	362.46	374.63	363.87	441300.0	362.36
2020-07-10	377.52	367.07	375.43	370.95	343900.0	369.41
2020-07-09	379.97	369.39	372.59	375.14	793400.0	373.58
2020-07-08	370.87	357.83	357.83	370.71	787200.0	369.17
2020-07-07	359.7	347.0	349.12	352.61	592700.0	351.14
2020-07-06	352.86	345.17	347.0	351.21	502200.0	349.75
2020-07-02	345.73	340.83	344.61	342.13	360400.0	340.71
2020-07-01	343.8	329.83	335.17	340.93	408200.0	339.51
2020-06-30	334.99	326.19	327.02	333.82	638900.0	332.43
2020-06-29	334.1	323.5	334.1	325.75	360100.0	324.4
2020-06-26	341.28	330.11	340.22	332.2	865400.0	330.82
2020-06-25	343.05	326.87	328.95	342.17	501400.0	340.75
2020-06-24	337.97	324.75	332.78	328.36	503000.0	326.99
2020-06-23	341.8	334.31	341.8	334.82	367900.0	333.43
2020-06-22	339.17	330.33	332.51	337.55	404000.0	336.15
2020-06-19	336.77	329.59	335.99	333.46	906000.0	332.07
2020-06-18	330.48	324.07	324.98	330.07	430800.0	328.7
2020-06-17	327.54	322.57	325.02	325.9	385500.0	324.54
2020-06-16	331.0	315.38	330.5	322.9	422500.0	321.56
2020-06-15	323.36	312.24	315.14	322.12	434500.0	320.78
2020-06-12	322.22	310.1	310.1	320.95	868000.0	319.62
2020-06-11	326.37	299.09	326.37	299.94	723600.0	298.69
2020-06-10	335.4	326.38	327.95	331.27	438500.0	329.89
2020-06-09	334.9	326.89	329.36	327.16	464800.0	325.8
2020-06-08	331.7	320.76	325.7	331.09	741900.0	329.71
2020-06-05	333.11	301.01	311.89	330.88	1190000.0	329.5
2020-06-04	321.31	307.4	314.81	311.58	726800.0	310.28
2020-06-03	326.46	313.88	323.92	318.58	853500.0	317.26
2020-06-02	336.28	323.48	336.24	324.92	693300.0	323.57
2020-06-01	337.85	326.45	330.32	335.37	468600.0	333.98
2020-05-29	331.51	322.84	324.97	328.85	800500.0	327.48
2020-05-28	328.5	313.62	317.11	322.68	928900.0	321.34
2020-05-27	330.01	311.08	328.53	315.17	937500.0	313.86
2020-05-26	346.18	325.05	345.0	326.17	626200.0	324.81
2020-05-22	339.09	331.02	334.24	337.97	356500.0	336.56
2020-05-21	344.37	331.82	341.75	333.35	426200.0	331.96
2020-05-20	346.55	340.05	341.78	341.51	469400.0	340.09
2020-05-19	351.8	337.47	345.99	337.53	518300.0	336.13
2020-05-18	353.2	346.71	348.59	346.75	444100.0	345.31
2020-05-15	350.03	339.08	340.35	341.22	467100.0	339.8
2020-05-14	342.36	331.68	331.99	342.05	379700.0	340.63
2020-05-13	347.1	331.19	345.21	335.62	585500.0	333.55
2020-05-12	356.66	345.26	350.27	347.12	579900.0	344.98
2020-05-11	349.04	329.46	330.4	347.25	590000.0	345.11
2020-05-08	340.52	332.0	338.37	333.58	414200.0	331.52
2020-05-07	342.58	334.1	336.34	334.1	545400.0	332.04
2020-05-06	341.48	328.29	338.0	330.25	338900.0	328.21
2020-05-05	340.22	324.08	326.01	337.34	563100.0	335.26
2020-05-04	322.63	314.26	317.65	321.46	335100.0	319.47
2020-05-01	324.94	316.3	320.98	319.94	337400.0	317.96
2020-04-30	333.05	323.15	330.53	327.0	771600.0	324.98
2020-04-29	337.18	321.97	326.8	334.7	575700.0	332.63
2020-04-28	344.0	311.14	339.0	319.16	916900.0	317.19
2020-04-27	334.41	327.36	329.79	331.61	500800.0	329.56
2020-04-24	326.06	312.48	318.73	324.89	535900.0	322.88
2020-04-23	324.33	315.66	320.07	317.44	354200.0	315.48
2020-04-22	323.84	314.54	316.71	320.62	640100.0	318.64
2020-04-21	318.86	308.47	315.65	311.32	467900.0	309.4
2020-04-20	325.79	310.02	315.57	321.95	621300.0	319.96
2020-04-17	322.67	314.01	317.0	317.18	768900.0	315.22
2020-04-16	315.41	306.19	311.57	309.4	660700.0	307.49
2020-04-15	312.64	300.32	307.42	309.62	743700.0	307.71
2020-04-14	323.44	312.67	317.72	313.41	701000.0	311.47
2020-04-13	311.0	304.02	308.77	309.52	575300.0	307.61
2020-04-09	313.26	298.8	298.93	310.69	941600.0	308.77
2020-04-08	298.83	286.05	289.98	297.18	624200.0	295.34
2020-04-07	314.5	286.08	312.12	286.08	752400.0	284.31
2020-04-06	303.75	280.07	285.54	302.49	617800.0	300.62
2020-04-03	286.6	270.02	283.05	270.61	841400.0	268.94
2020-04-02	287.13	265.29	268.78	286.99	717900.0	285.22
2020-04-01	279.61	265.9	275.59	271.28	997100.0	269.6
2020-03-31	301.9	287.43	295.97	288.96	956400.0	287.18
2020-03-30	294.71	275.36	278.03	293.72	580600.0	291.91
2020-03-27	288.42	274.08	284.11	275.74	978000.0	274.04
2020-03-26	295.84	266.11	266.75	291.86	1049400.0	290.06
2020-03-25	276.53	257.07	271.08	263.77	1139000.0	262.14
2020-03-24	277.73	240.18	240.18	273.31	991800.0	271.62
2020-03-23	243.38	221.82	235.78	231.55	1412100.0	230.12
2020-03-20	253.03	239.0	240.31	243.07	1663900.0	241.57
2020-03-19	248.6	220.05	225.53	237.35	1195800.0	235.88
2020-03-18	248.61	218.65	241.39	224.65	1384800.0	223.26
2020-03-17	272.76	249.7	252.4	257.6	1291000.0	256.01
2020-03-16	266.85	245.29	251.0	246.4	1661700.0	244.88
2020-03-13	285.79	260.6	266.58	283.4	1536000.0	281.65
2020-03-12	261.27	232.01	244.17	256.69	1793400.0	255.1
2020-03-11	271.41	257.15	265.9	262.58	1233500.0	260.96
2020-03-10	274.53	258.57	266.52	274.51	1593500.0	272.81
2020-03-09	274.29	257.66	267.18	257.85	1232600.0	256.26
2020-03-06	291.13	276.75	291.04	285.84	1049700.0	284.07
2020-03-05	315.08	297.67	314.19	300.89	772900.0	299.03
2020-03-04	320.53	312.0	315.11	318.47	836500.0	316.5
2020-03-03	321.56	304.01	316.27	308.65	855100.0	306.74
2020-03-02	316.05	297.26	299.44	315.53	1152400.0	313.58
2020-02-28	300.71	283.0	286.3	295.44	1394200.0	293.62
2020-02-27	307.43	295.61	297.36	297.36	968400.0	295.52
2020-02-26	310.5	295.51	295.51	305.61	789700.0	303.72
2020-02-25	308.85	297.07	305.93	300.31	851000.0	298.46
2020-02-24	305.84	292.58	293.99	303.53	1127300.0	301.66
2020-02-21	317.56	303.52	317.38	309.08	1101800.0	307.17
2020-02-20	332.67	319.4	330.32	321.71	850300.0	319.72
2020-02-19	335.43	328.0	328.56	332.11	514700.0	329.38
2020-02-18	327.9	320.79	321.21	327.09	539100.0	324.4

名前	MSCI Inc Common Stock
ティッカー	MSCI
国	United States
上場年	nan
セクター	Miscellaneous

MSCI Inc Common Stockのデータ

MSCI Inc Common Stockの基本情報

MSCI Inc Common Stockの過去1年の値動き