スマホでスキャンしてアプリを入手McDonald's xStock（MCDX）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。MCDXの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン MCDX
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +2.8% | +8.1% | -8.2% | -5.1% | -3.2% | -3.4% | -1.0% | -1.0% | -12% | +4.6% | +11% | — | -9% |
| 2025 | — | — | — | — | — | — | +1.7% | +4.3% | -3.3% | -1.0% | +4.0% | -1.3% | +4% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/11 | $275.05 | -0.19% |
| 2026/11/10 | $275.58 | +0.98% |
| 2026/11/09 | $272.90 | +1.57% |
| 2026/11/08 | $268.68 | -0.28% |
| 2026/11/07 | $269.43 | +0.84% |
| 2026/11/06 | $267.19 | -3.34% |
| 2026/11/05 | $276.42 | +0.33% |
| 2026/11/04 | $275.50 | +9.19% |
| 2026/11/03 | $252.31 | -0.81% |
| 2026/11/02 | $254.36 | +2.26% |
| 2026/11/01 | $248.74 | +0.60% |
| 2026/10/31 | $247.26 | -1.88% |
| 2026/10/30 | $252.00 | +1.14% |
| 2026/10/29 | $249.17 | +0.83% |
| 2026/10/28 | $247.11 | -2.59% |
| 2026/10/27 | $253.69 | +0.41% |
| 2026/10/26 | $252.65 | +0.96% |
| 2026/10/25 | $250.25 | -0.12% |
| 2026/10/24 | $249.08 | -1.18% |
| 2026/10/23 | $250.64 | -1.68% |
| 2026/10/22 | $254.93 | +4.13% |
| 2026/10/21 | $244.81 | +0.58% |
| 2026/10/20 | $247.36 | +2.03% |
| 2026/10/19 | $242.77 | -0.57% |
| 2026/10/18 | $242.63 | -0.16% |
| 2026/10/17 | $243.64 | +0.28% |
| 2026/10/16 | $244.21 | +0.90% |
| 2026/10/15 | $246.09 | +3.18% |
| 2026/10/14 | $238.50 | +0.63% |
| 2026/10/13 | $233.95 | -0.56% |
| 2026/10/12 | $235.87 | -0.60% |
| 2026/10/11 | $237.18 | -1.03% |
| 2026/10/10 | $239.24 | +0.59% |
| 2026/10/09 | $237.96 | +0.10% |
| 2026/10/08 | $238.80 | +2.36% |
| 2026/10/07 | $233.24 | -1.50% |
| 2026/10/06 | $236.88 | +0.90% |
| 2026/10/05 | $234.50 | -0.93% |
| 2026/10/04 | $238.99 | +0.47% |
| 2026/10/03 | $237.97 | +1.94% |
| 2026/10/02 | $236.91 | +1.51% |
| 2026/10/01 | $233.85 | -1.11% |
| 2026/09/30 | $236.29 | -1.57% |
| 2026/09/29 | $240.06 | -0.17% |
| 2026/09/28 | $242.60 | +0.71% |
| 2026/09/27 | $240.11 | -0.87% |
| 2026/09/26 | $240.32 | -0.95% |
| 2026/09/25 | $247.34 | +1.41% |
| 2026/09/24 | $244.65 | +0.58% |
| 2026/09/23 | $245.95 | -4.40% |
| 2026/09/22 | $257.72 | +1.38% |
| 2026/09/21 | $254.20 | +0.39% |
| 2026/09/20 | $253.04 | +0.17% |
| 2026/09/19 | $248.13 | -1.26% |
| 2026/09/18 | $251.33 | -1.06% |
| 2026/09/17 | $254.50 | +1.18% |
| 2026/09/16 | $251.19 | -2.13% |
| 2026/09/15 | $256.89 | -1.66% |
| 2026/09/14 | $259.26 | +1.46% |
| 2026/09/13 | $255.15 | +1.10% |
| 2026/09/12 | $252.94 | +0.19% |
| 2026/09/11 | $252.68 | -2.02% |
| 2026/09/10 | $257.76 | -0.45% |
| 2026/09/09 | $258.89 | -0.99% |
| 2026/09/08 | $261.65 | -0.90% |
| 2026/09/07 | $267.18 | +1.88% |
| 2026/09/06 | $260.29 | -0.79% |
| 2026/09/05 | $261.78 | +0.23% |
| 2026/09/04 | $260.06 | +0.03% |
| 2026/09/03 | $263.41 | -0.60% |
| 2026/09/02 | $265.23 | -0.20% |
| 2026/09/01 | $265.97 | -0.55% |
| 2026/08/31 | $268.09 | +0.80% |
| 2026/08/30 | $267.19 | +0.35% |
| 2026/08/29 | $266.52 | -0.51% |
| 2026/08/28 | $267.41 | +0.27% |
| 2026/08/27 | $264.97 | -2.44% |
| 2026/08/26 | $271.99 | -0.24% |
| 2026/08/25 | $272.96 | -0.56% |
| 2026/08/24 | $275.34 | +0.50% |
| 2026/08/23 | $272.67 | -0.12% |
| 2026/08/22 | $272.53 | -0.63% |
| 2026/08/21 | $274.87 | +1.16% |
| 2026/08/20 | $273.26 | +0.41% |
| 2026/08/19 | $272.27 | +0.20% |
| 2026/08/18 | $271.78 | +0.50% |
| 2026/08/17 | $270.80 | -0.99% |
| 2026/08/16 | $274.36 | -0.38% |
| 2026/08/15 | $275.20 | -0.44% |
| 2026/08/14 | $276.40 | -0.22% |
| 2026/08/13 | $277.17 | -0.79% |
| 2026/08/12 | $279.30 | +0.68% |
| 2026/08/11 | $276.82 | +0.42% |
| 2026/08/10 | $276.80 | +0.68% |
| 2026/08/09 | $273.33 | -0.82% |
| 2026/08/08 | $278.06 | +0.03% |
| 2026/08/07 | $278.57 | -0.25% |
| 2026/08/06 | $279.50 | +0.06% |
| 2026/08/05 | $278.47 | +2.11% |
| 2026/08/04 | $272.82 | +0.54% |
| 2026/08/03 | $271.61 | -2.67% |
| 2026/08/02 | $275.64 | -1.02% |
| 2026/08/01 | $271.24 | +0.14% |
| 2026/07/31 | $271.54 | +0.83% |
| 2026/07/30 | $269.46 | -1.95% |
| 2026/07/29 | $274.71 | -0.86% |
| 2026/07/28 | $276.88 | +0.65% |
| 2026/07/27 | $275.12 | +1.67% |
| 2026/07/26 | $273.72 | -0.20% |
| 2026/07/25 | $268.97 | -0.09% |
| 2026/07/24 | $268.89 | +1.46% |
| 2026/07/23 | $265.08 | -0.93% |
| 2026/07/22 | $266.90 | -0.48% |
| 2026/07/21 | $268.25 | -1.37% |
| 2026/07/20 | $271.52 | -0.12% |
| 2026/07/19 | $274.45 | -3.08% |
| 2026/07/18 | $283.40 | +4.40% |
| 2026/07/17 | $272.24 | -1.15% |
| 2026/07/16 | $275.66 | +2.04% |
| 2026/07/15 | $270.83 | -1.06% |
| 2026/07/14 | $274.00 | -0.87% |
| 2026/07/13 | $276.45 | -0.28% |
| 2026/07/12 | $280.09 | -1.14% |
| 2026/07/11 | $278.95 | +0.34% |
| 2026/07/10 | $278.16 | -1.18% |
| 2026/07/09 | $281.35 | +0.16% |
| 2026/07/08 | $283.20 | -1.60% |
| 2026/07/07 | $286.06 | +1.12% |
| 2026/07/06 | $283.27 | +0.40% |
| 2026/07/05 | $282.06 | -0.06% |
| 2026/07/04 | $283.50 | -0.69% |
| 2026/07/03 | $283.50 | -0.24% |
| 2026/07/02 | $284.41 | +3.17% |
| 2026/07/01 | $273.80 | -0.16% |
| 2026/06/30 | $274.57 | -0.19% |
| 2026/06/29 | $273.36 | -0.09% |
| 2026/06/28 | $274.60 | +0.00% |
| 2026/06/27 | $274.54 | +0.59% |
| 2026/06/26 | $273.83 | +2.03% |
| 2026/06/25 | $269.13 | -2.49% |
| 2026/06/24 | $276.31 | +0.34% |
| 2026/06/23 | $274.68 | -0.84% |
| 2026/06/22 | $276.92 | -3.19% |
| 2026/06/21 | $284.77 | +0.45% |
| 2026/06/20 | $283.50 | -0.88% |
| 2026/06/19 | $284.77 | +0.49% |
| 2026/06/18 | $282.79 | -1.75% |
| 2026/06/17 | $288.56 | -0.96% |
| 2026/06/16 | $291.15 | +0.43% |
| 2026/06/15 | $291.70 | +1.53% |
| 2026/06/14 | $285.58 | -2.33% |
| 2026/06/13 | $291.13 | +0.49% |
| 2026/06/12 | $288.59 | -0.88% |
| 2026/06/11 | $293.00 | +1.79% |
| 2026/06/10 | $288.13 | +1.46% |
| 2026/06/09 | $286.82 | +1.62% |
| 2026/06/08 | $283.78 | -0.29% |
| 2026/06/07 | $282.90 | -0.09% |
| 2026/06/06 | $284.96 | +0.42% |
| 2026/06/05 | $283.87 | +0.88% |
| 2026/06/04 | $278.81 | +0.66% |
| 2026/06/03 | $276.54 | -1.77% |
| 2026/06/02 | $276.12 | -0.03% |
| 2026/06/01 | $278.29 | -2.13% |
| 2026/05/31 | $288.11 | +0.06% |
| 2026/05/30 | $285.31 | +1.52% |
| 2026/05/29 | $282.14 | +0.88% |
| 2026/05/28 | $280.03 | -1.03% |
| 2026/05/27 | $286.10 | +1.92% |
| 2026/05/26 | $281.98 | +0.10% |
| 2026/05/25 | $283.20 | +1.20% |
| 2026/05/24 | $281.42 | -0.78% |
| 2026/05/23 | $285.84 | +0.59% |
| 2026/05/22 | $285.52 | +0.05% |
| 2026/05/21 | $285.43 | -0.43% |
| 2026/05/20 | $284.87 | +0.58% |
| 2026/05/19 | $283.73 | -0.35% |
| 2026/05/18 | $286.66 | +2.55% |
| 2026/05/17 | $279.86 | -1.16% |
| 2026/05/16 | $282.24 | +0.73% |
| 2026/05/15 | $279.04 | -0.06% |
| 2026/05/14 | $278.50 | -0.62% |
| 2026/05/13 | $277.98 | +0.32% |
| 2026/05/12 | $277.65 | -0.03% |
| 2026/05/11 | $278.37 | -3.65% |
| 2026/05/10 | $286.72 | +1.67% |
| 2026/05/09 | $282.00 | +0.47% |
| 2026/05/08 | $283.65 | -2.77% |
| 2026/05/07 | $287.77 | -0.72% |
| 2026/05/06 | $290.15 | +0.53% |
| 2026/05/05 | $289.92 | +0.36% |
| 2026/05/04 | $287.00 | -1.97% |
| 2026/05/03 | $294.46 | +1.85% |
| 2026/05/02 | $290.02 | -1.29% |
| 2026/05/01 | $290.73 | -2.34% |
| 2026/04/30 | $298.34 | +1.61% |
| 2026/04/29 | $293.99 | -0.53% |
| 2026/04/28 | $295.54 | +0.45% |
| 2026/04/27 | $293.87 | -3.65% |
| 2026/04/26 | $305.01 | -0.57% |
| 2026/04/25 | $304.05 | -0.55% |
| 2026/04/24 | $304.40 | +0.13% |
| 2026/04/23 | $304.67 | +0.41% |
| 2026/04/22 | $303.64 | -1.21% |
| 2026/04/21 | $305.88 | -1.38% |
| 2026/04/20 | $311.67 | +1.04% |
| 2026/04/19 | $308.80 | -1.34% |
| 2026/04/18 | $312.98 | -0.10% |
| 2026/04/17 | $314.51 | +1.15% |
| 2026/04/16 | $310.28 | +0.03% |
| 2026/04/15 | $309.56 | +0.59% |
| 2026/04/14 | $307.12 | -0.08% |
| 2026/04/13 | $308.00 | -0.55% |
| 2026/04/12 | $309.70 | -0.37% |
| 2026/04/11 | $311.49 | +0.23% |
| 2026/04/10 | $309.96 | -0.47% |
| 2026/04/09 | $311.50 | +0.37% |
| 2026/04/08 | $310.34 | -0.27% |
| 2026/04/07 | $311.19 | -0.85% |
| 2026/04/06 | $313.22 | +0.16% |
| 2026/04/05 | $312.72 | +0.38% |
| 2026/04/04 | $311.26 | +0.04% |
| 2026/04/03 | $311.12 | -0.03% |
| 2026/04/02 | $311.21 | -0.10% |
| 2026/04/01 | $311.53 | -0.87% |
| 2026/03/31 | $314.02 | -0.04% |
| 2026/03/30 | $312.88 | +0.99% |
| 2026/03/29 | $309.50 | -0.09% |
| 2026/03/28 | $310.42 | +0.49% |
| 2026/03/27 | $307.65 | -2.07% |
| 2026/03/26 | $313.52 | -0.79% |
| 2026/03/25 | $315.36 | +0.90% |
| 2026/03/24 | $312.56 | -0.15% |
| 2026/03/23 | $312.38 | +3.23% |
| 2026/03/22 | $302.61 | -1.08% |
| 2026/03/21 | $307.43 | -2.15% |
| 2026/03/20 | $313.51 | -0.22% |
| 2026/03/19 | $314.01 | -1.68% |
| 2026/03/18 | $319.96 | -3.18% |
| 2026/03/17 | $331.15 | -0.17% |
| 2026/03/16 | $332.18 | +0.65% |
| 2026/03/15 | $329.62 | +0.19% |
| 2026/03/14 | $329.56 | +0.53% |
| 2026/03/13 | $330.58 | +1.14% |
| 2026/03/12 | $326.86 | -0.13% |
| 2026/03/11 | $328.56 | -1.00% |
| 2026/03/10 | $332.54 | -0.61% |
| 2026/03/09 | $333.90 | +1.89% |
| 2026/03/08 | $327.72 | -0.08% |
| 2026/03/07 | $327.97 | -1.17% |
| 2026/03/06 | $331.85 | +0.10% |
| 2026/03/05 | $331.79 | -0.49% |
| 2026/03/04 | $334.23 | +1.26% |
| 2026/03/03 | $332.30 | -1.35% |
| 2026/03/02 | $337.35 | -3.68% |
| 2026/03/01 | $350.95 | +2.60% |
| 2026/02/28 | $342.05 | -0.43% |
| 2026/02/27 | $344.12 | +1.78% |
| 2026/02/26 | $337.42 | +0.56% |
| 2026/02/25 | $335.54 | +0.07% |
| 2026/02/24 | $335.99 | +0.48% |
| 2026/02/23 | $334.12 | +1.03% |
| 2026/02/22 | $330.72 | +0.14% |
| 2026/02/21 | $330.19 | -0.24% |
| 2026/02/20 | $330.99 | +1.06% |
| 2026/02/19 | $342.33 | +4.04% |
| 2026/02/18 | $329.03 | -0.02% |
| 2026/02/17 | $329.75 | +0.32% |
| 2026/02/16 | $328.69 | -0.36% |
| 2026/02/15 | $329.87 | -0.12% |
| 2026/02/14 | $330.28 | +0.34% |
| 2026/02/13 | $332.30 | -0.69% |
| 2026/02/12 | $334.61 | +2.79% |
| 2026/02/11 | $325.54 | -1.19% |
| 2026/02/10 | $329.46 | +0.69% |
| 2026/02/09 | $327.19 | -0.46% |
| 2026/02/08 | $328.71 | +0.16% |
| 2026/02/07 | $328.84 | +0.66% |
| 2026/02/06 | $327.37 | +0.24% |
| 2026/02/05 | $325.92 | -0.12% |
| 2026/02/04 | $326.98 | +1.57% |
| 2026/02/03 | $321.28 | +0.22% |
| 2026/02/02 | $321.07 | +1.35% |
| 2026/02/01 | $316.79 | +0.15% |
| 2026/01/31 | $316.97 | -0.30% |
| 2026/01/30 | $317.42 | -0.26% |
| 2026/01/29 | $318.11 | +0.73% |
| 2026/01/28 | $315.81 | -0.16% |
| 2026/01/27 | $316.32 | +0.57% |
| 2026/01/26 | $315.59 | +1.45% |
| 2026/01/25 | $311.09 | -0.34% |
| 2026/01/24 | $309.89 | +0.22% |
| 2026/01/23 | $309.22 | +0.62% |
| 2026/01/22 | $307.94 | +0.11% |
| 2026/01/21 | $307.61 | +0.61% |
| 2026/01/20 | $305.44 | -1.92% |
| 2026/01/19 | $311.43 | +0.79% |
| 2026/01/18 | $308.99 | -0.45% |
| 2026/01/17 | $310.40 | +0.15% |
| 2026/01/16 | $309.76 | -0.11% |
| 2026/01/15 | $310.47 | +0.39% |
| 2026/01/14 | $309.87 | -0.38% |
| 2026/01/13 | $311.05 | +0.65% |
| 2026/01/12 | $309.37 | -0.01% |
| 2026/01/11 | $309.68 | -0.01% |
| 2026/01/10 | $309.71 | +0.01% |
| 2026/01/09 | $309.68 | -0.24% |
| 2026/01/08 | $311.06 | +1.26% |
| 2026/01/07 | $306.68 | +0.51% |
| 2026/01/06 | $305.03 | +1.01% |
| 2026/01/05 | $302.30 | -0.87% |
| 2026/01/04 | $304.95 | -0.20% |
| 2026/01/03 | $305.55 | +0.09% |
| 2026/01/02 | $305.92 | -0.88% |
| 2026/01/01 | $308.65 | +0.10% |
| 2025/12/31 | $307.76 | -0.82% |
| 2025/12/30 | $310.30 | -0.25% |
| 2025/12/29 | $310.68 | -0.72% |
| 2025/12/28 | $313.38 | +0.00% |
| 2025/12/27 | $313.21 | -0.05% |
| 2025/12/26 | $312.93 | -0.45% |
| 2025/12/25 | $314.33 | -0.53% |
| 2025/12/24 | $315.53 | +0.77% |
| 2025/12/23 | $313.17 | -1.40% |
| 2025/12/22 | $317.58 | -0.30% |
| 2025/12/21 | $318.54 | -0.03% |
| 2025/12/20 | $318.63 | +0.16% |
| 2025/12/19 | $318.51 | -1.00% |
| 2025/12/18 | $322.28 | +0.35% |
| 2025/12/17 | $321.15 | +1.42% |
| 2025/12/16 | $317.22 | -1.03% |
| 2025/12/15 | $320.60 | +1.58% |
| 2025/12/14 | $315.62 | -0.01% |
| 2025/12/13 | $314.64 | -0.66% |
| 2025/12/12 | $316.68 | +1.43% |
| 2025/12/11 | $311.39 | -0.16% |
| 2025/12/10 | $311.90 | +0.57% |
| 2025/12/09 | $310.85 | +0.15% |
| 2025/12/08 | $310.38 | -0.23% |
| 2025/12/07 | $310.75 | +0.00% |
| 2025/12/06 | $310.73 | -0.16% |
| 2025/12/05 | $311.00 | +0.70% |
| 2025/12/04 | $308.85 | +0.50% |
| 2025/12/03 | $306.86 | +1.92% |
| 2025/12/02 | $301.07 | -1.02% |
| 2025/12/01 | $304.17 | -2.49% |
| 2025/11/30 | $312.04 | +0.17% |
| 2025/11/29 | $311.52 | -0.34% |
| 2025/11/28 | $312.57 | +0.04% |
| 2025/11/27 | $311.95 | -0.13% |
| 2025/11/26 | $312.37 | +0.48% |
| 2025/11/25 | $310.88 | +2.00% |
| 2025/11/24 | $307.01 | -0.94% |
| 2025/11/23 | $309.17 | -0.36% |
| 2025/11/22 | $310.30 | +1.34% |
| 2025/11/21 | $305.28 | +0.37% |
| 2025/11/20 | $304.06 | +0.43% |
| 2025/11/19 | $301.85 | -1.12% |
| 2025/11/18 | $304.52 | -0.42% |
| 2025/11/17 | $304.80 | -0.98% |
| 2025/11/16 | $308.32 | -0.57% |
| 2025/11/15 | $310.08 | +1.14% |
| 2025/11/14 | $306.49 | +0.04% |
| 2025/11/13 | $306.36 | +0.18% |
| 2025/11/12 | $305.80 | -0.21% |