スマホでスキャンしてアプリを入手Lịch sử giá XMSFT
日次の始値・高値・安値・終値・出来高（UTC）。XMSFT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 XMSFT
| 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 | — | — | — | — | — | — | — | +9.8% | +1.4% | +2.0% | +1.4% | — | +15% |
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 |
|---|---|---|
| 2026/11/06 | $531.54 | +0.27% |
| 2026/11/05 | $530.06 | -4.41% |
| 2026/11/04 | $554.60 | +7.09% |
| 2026/11/03 | $517.77 | +1.63% |
| 2026/11/02 | $509.94 | -2.82% |
| 2026/11/01 | $524.62 | +0.12% |
| 2026/10/31 | $524.67 | +0.22% |
| 2026/10/30 | $523.13 | -1.24% |
| 2026/10/29 | $529.45 | -3.08% |
| 2026/10/28 | $546.65 | +2.44% |
| 2026/10/27 | $533.55 | +0.05% |
| 2026/10/26 | $533.17 | +2.00% |
| 2026/10/25 | $522.31 | -0.29% |
| 2026/10/24 | $523.97 | -0.18% |
| 2026/10/23 | $524.11 | +0.44% |
| 2026/10/22 | $521.38 | -1.94% |
| 2026/10/21 | $530.42 | +0.32% |
| 2026/10/20 | $528.67 | -0.88% |
| 2026/10/19 | $533.50 | +0.08% |
| 2026/10/18 | $533.35 | +1.12% |
| 2026/10/17 | $527.50 | -0.06% |
| 2026/10/16 | $527.69 | -2.01% |
| 2026/10/15 | $537.32 | +1.05% |
| 2026/10/14 | $532.29 | -1.77% |
| 2026/10/13 | $541.49 | -0.03% |
| 2026/10/12 | $541.42 | +0.92% |
| 2026/10/11 | $536.52 | +0.30% |
| 2026/10/10 | $535.10 | -0.01% |
| 2026/10/09 | $535.14 | +2.33% |
| 2026/10/08 | $522.70 | -1.35% |
| 2026/10/07 | $530.50 | +0.08% |
| 2026/10/06 | $529.35 | +0.79% |
| 2026/10/05 | $524.92 | +1.37% |
| 2026/10/04 | $518.34 | +0.07% |
| 2026/10/03 | $518.40 | +0.24% |
| 2026/10/02 | $517.65 | +0.42% |
| 2026/10/01 | $514.91 | +0.10% |
| 2026/09/30 | $514.87 | +0.96% |
| 2026/09/29 | $509.43 | -0.10% |
| 2026/09/28 | $509.74 | -1.38% |
| 2026/09/27 | $516.81 | -0.12% |
| 2026/09/26 | $517.85 | +0.09% |
| 2026/09/25 | $518.08 | +4.24% |
| 2026/09/24 | $496.12 | -0.76% |
| 2026/09/23 | $499.90 | -0.03% |
| 2026/09/22 | $500.47 | -0.27% |
| 2026/09/21 | $501.40 | +1.29% |
| 2026/09/20 | $496.15 | +0.27% |
| 2026/09/19 | $494.82 | +0.11% |
| 2026/09/18 | $494.23 | -0.55% |
| 2026/09/17 | $496.89 | +0.72% |
| 2026/09/16 | $493.00 | -1.17% |
| 2026/09/15 | $498.55 | -1.10% |
| 2026/09/14 | $504.24 | +2.42% |
| 2026/09/13 | $491.72 | -0.82% |
| 2026/09/12 | $495.94 | +0.24% |
| 2026/09/11 | $494.93 | +0.89% |
| 2026/09/10 | $490.52 | -0.49% |
| 2026/09/09 | $492.57 | -0.34% |
| 2026/09/08 | $493.15 | -1.10% |
| 2026/09/07 | $497.16 | -0.71% |
| 2026/09/06 | $500.78 | -0.17% |
| 2026/09/05 | $502.13 | +0.57% |
| 2026/09/04 | $499.30 | -1.93% |
| 2026/09/03 | $509.26 | +2.39% |
| 2026/09/02 | $498.53 | -0.48% |
| 2026/09/01 | $501.31 | -1.28% |
| 2026/08/31 | $507.56 | -0.91% |
| 2026/08/30 | $511.82 | -0.63% |
| 2026/08/29 | $515.39 | +0.34% |
| 2026/08/28 | $512.31 | +1.75% |
| 2026/08/27 | $503.32 | +1.42% |
| 2026/08/26 | $495.96 | +1.32% |
| 2026/08/25 | $489.75 | +0.56% |
| 2026/08/24 | $487.39 | +0.15% |
| 2026/08/23 | $486.52 | +0.79% |
| 2026/08/22 | $482.70 | -0.18% |
| 2026/08/21 | $483.56 | +0.49% |
| 2026/08/20 | $481.38 | -0.78% |
| 2026/08/19 | $485.22 | +0.76% |
| 2026/08/18 | $481.37 | +0.29% |
| 2026/08/17 | $480.77 | -3.04% |
| 2026/08/16 | $496.82 | +0.05% |
| 2026/08/15 | $496.63 | +0.12% |
| 2026/08/14 | $495.86 | -0.08% |
| 2026/08/13 | $496.26 | +1.36% |
| 2026/08/12 | $489.54 | -2.62% |
| 2026/08/11 | $502.14 | -0.84% |
| 2026/08/10 | $505.89 | +1.38% |
| 2026/08/09 | $499.16 | -0.17% |
| 2026/08/08 | $499.80 | -0.07% |
| 2026/08/07 | $499.77 | +0.27% |
| 2026/08/06 | $498.81 | +2.45% |
| 2026/08/05 | $486.52 | -0.91% |
| 2026/08/04 | $490.48 | +1.31% |
| 2026/08/03 | $484.63 | +4.07% |
| 2026/08/02 | $465.31 | +0.97% |
| 2026/08/01 | $460.14 | -0.48% |
| 2026/07/31 | $461.88 | +2.95% |
| 2026/07/30 | $448.64 | +5.48% |
| 2026/07/29 | $425.34 | +7.42% |
| 2026/07/28 | $395.52 | +1.54% |
| 2026/07/27 | $389.81 | +1.12% |
| 2026/07/26 | $384.81 | +0.27% |
| 2026/07/25 | $383.06 | +0.41% |
| 2026/07/24 | $382.21 | -0.18% |
| 2026/07/23 | $382.99 | -1.59% |
| 2026/07/22 | $388.26 | -2.02% |
| 2026/07/21 | $396.32 | -1.30% |
| 2026/07/20 | $401.24 | +1.74% |
| 2026/07/19 | $396.61 | +0.08% |
| 2026/07/18 | $396.09 | +0.49% |
| 2026/07/17 | $394.86 | -1.22% |
| 2026/07/16 | $400.14 | +0.61% |