チェックポイント・ソフトウエア・テクノロジーズ (CHKP)

CHKP
🏛️ アメリカ →
206.97
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 152.70 152.85 151.36 152.79 0.4M
2023-12-28 153.15 153.78 151.90 152.56 0.3M
2023-12-27 153.10 154.12 152.77 153.10 0.4M
2023-12-26 152.15 153.75 152.02 153.64 0.4M
2023-12-22 151.20 152.85 150.73 152.25 0.4M
2023-12-21 149.89 151.09 149.58 150.85 0.8M
2023-12-20 150.75 151.95 149.61 149.61 0.6M
2023-12-19 149.70 150.89 149.01 150.60 0.6M
2023-12-18 148.71 150.00 147.60 149.02 0.8M
2023-12-15 145.00 146.53 145.00 146.02 1.6M
2023-12-14 148.92 149.08 144.66 144.80 1.0M
2023-12-13 149.34 150.15 148.66 148.77 0.8M
2023-12-12 147.32 149.74 147.32 148.93 0.7M
2023-12-11 144.95 147.72 144.95 147.03 0.7M
2023-12-08 143.82 145.90 143.82 145.72 0.9M
2023-12-07 144.50 144.89 143.28 144.55 0.6M
2023-12-06 145.71 146.28 144.50 144.54 0.6M
2023-12-05 145.24 146.98 145.16 145.74 0.5M
2023-12-04 146.00 147.23 144.91 145.46 0.5M
2023-12-01 145.75 146.29 144.50 145.83 0.7M
2023-11-30 146.03 147.29 144.80 146.00 1.6M
2023-11-29 147.06 147.50 144.49 146.17 0.8M
2023-11-28 145.18 147.16 145.18 145.69 0.8M
2023-11-27 144.83 145.88 144.57 145.69 0.5M
2023-11-24 144.21 145.61 144.04 145.54 0.3M
2023-11-22 144.73 145.15 143.37 143.43 0.4M
2023-11-21 143.11 144.92 142.60 144.57 0.7M
2023-11-20 142.30 143.86 141.94 142.53 0.7M
2023-11-17 140.91 143.22 140.86 142.36 0.6M
2023-11-16 140.33 141.89 139.55 140.70 0.8M
2023-11-15 142.58 142.67 140.40 141.10 0.8M
2023-11-14 143.73 144.30 140.18 142.00 1.1M
2023-11-13 141.47 143.81 141.44 143.24 0.8M
2023-11-10 138.81 142.24 138.50 142.05 0.7M
2023-11-09 138.00 140.10 138.00 138.31 0.8M
2023-11-08 138.07 138.86 136.46 137.56 0.6M
2023-11-07 139.00 139.27 137.76 137.86 0.6M
2023-11-06 137.04 138.88 136.19 138.76 0.8M
2023-11-03 136.43 137.64 135.51 136.92 0.6M
2023-11-02 135.98 136.72 134.72 136.58 0.7M
2023-11-01 134.98 137.76 134.27 136.26 1.0M
2023-10-31 129.39 134.49 129.13 134.25 1.3M
2023-10-30 132.00 132.40 126.57 129.45 2.4M
2023-10-27 131.91 132.45 131.05 131.84 1.6M
2023-10-26 133.32 134.01 132.46 132.48 1.0M
2023-10-25 135.87 136.01 133.55 133.60 0.7M
2023-10-24 133.68 136.34 133.34 136.28 0.7M
2023-10-23 134.34 134.40 132.02 132.43 0.7M
2023-10-20 135.36 136.03 134.09 134.65 0.8M
2023-10-19 138.02 138.64 135.44 135.50 0.9M
2023-10-18 135.62 137.65 134.84 137.39 1.0M
2023-10-17 135.69 136.59 134.96 135.49 1.3M
2023-10-16 134.62 137.34 134.62 136.46 1.2M
2023-10-13 134.93 135.38 133.64 134.31 1.1M
2023-10-12 134.09 135.12 132.62 135.02 0.9M
2023-10-11 136.00 136.22 134.36 134.37 1.5M
2023-10-10 135.21 136.11 134.87 135.45 0.8M
2023-10-09 133.17 135.75 131.97 134.97 1.3M
2023-10-06 134.70 137.37 134.15 137.02 0.6M
2023-10-05 133.37 134.89 133.14 134.80 0.7M
2023-10-04 132.62 134.45 132.62 132.84 0.8M
2023-10-03 133.20 134.00 131.93 132.82 0.7M
2023-10-02 133.20 134.19 132.74 133.48 0.8M
2023-09-29 134.82 135.05 132.85 133.28 0.7M
2023-09-28 132.17 134.51 132.13 133.99 0.5M
2023-09-27 133.77 134.39 132.52 132.80 1.0M
2023-09-26 136.34 136.80 132.22 133.43 1.1M
2023-09-25 137.17 137.61 136.24 136.37 0.4M
2023-09-22 136.07 137.88 135.92 137.40 0.6M
2023-09-21 137.11 137.26 135.77 135.87 0.8M
2023-09-20 137.66 138.60 137.21 137.46 0.5M
2023-09-19 135.60 137.55 135.20 137.31 0.9M
2023-09-18 135.91 137.54 135.19 135.58 0.7M
2023-09-15 136.23 137.19 135.29 136.02 1.0M
2023-09-14 134.72 136.54 134.45 135.84 0.6M
2023-09-13 133.42 134.94 133.02 134.56 0.7M
2023-09-12 135.19 135.32 133.31 133.75 0.7M
2023-09-11 135.00 136.58 134.85 135.96 0.5M
2023-09-08 135.69 135.87 134.84 135.66 0.5M
2023-09-07 133.23 135.61 133.23 135.44 0.9M
2023-09-06 133.90 135.07 133.44 133.86 0.6M
2023-09-05 132.55 134.19 132.38 133.85 1.0M
2023-09-01 134.78 135.39 132.91 133.14 0.7M
2023-08-31 134.58 135.68 134.23 134.59 0.9M
2023-08-30 134.63 135.27 134.09 134.17 0.5M
2023-08-29 133.77 135.09 133.50 134.71 0.5M
2023-08-28 134.45 134.97 132.15 133.73 0.6M
2023-08-25 132.50 135.17 131.72 134.43 0.6M
2023-08-24 133.80 133.94 131.93 131.94 0.4M
2023-08-23 132.39 133.67 131.88 133.48 0.4M
2023-08-22 132.38 133.43 131.19 132.30 0.5M
2023-08-21 132.17 133.76 131.95 132.09 0.8M
2023-08-18 131.61 132.05 130.56 131.62 0.7M
2023-08-17 130.63 132.94 130.29 131.88 1.3M
2023-08-16 128.65 132.79 128.60 130.63 1.4M
2023-08-15 129.54 130.69 128.38 128.58 0.5M
2023-08-14 130.90 131.54 129.96 130.19 0.5M
2023-08-11 129.68 131.55 129.44 130.79 0.7M
2023-08-10 128.56 131.71 128.05 130.04 0.9M
2023-08-09 126.46 127.20 125.68 126.37 0.6M
2023-08-08 126.75 127.74 126.08 126.46 0.8M
2023-08-07 127.40 127.58 125.73 126.75 1.1M
2023-08-04 132.16 132.16 126.93 127.18 1.1M
2023-08-03 130.59 132.28 130.20 131.96 0.7M
2023-08-02 131.70 132.09 130.43 130.83 0.7M
2023-08-01 131.91 132.41 130.80 132.31 0.8M
2023-07-31 130.94 132.28 130.66 132.21 0.7M
2023-07-28 132.13 132.16 130.59 130.82 0.9M
2023-07-27 132.20 133.02 131.25 131.79 1.1M
2023-07-26 131.20 132.30 126.14 132.11 1.6M
2023-07-25 126.33 129.00 126.27 128.71 0.8M
2023-07-24 128.51 129.30 127.11 127.28 0.7M
2023-07-21 129.73 130.77 128.33 128.50 1.0M
2023-07-20 127.50 129.35 127.49 128.35 1.1M
2023-07-19 128.77 129.81 126.88 127.32 0.8M
2023-07-18 127.67 128.67 126.74 127.87 0.8M
2023-07-17 124.97 127.68 124.82 127.30 0.8M
2023-07-14 127.60 127.95 125.10 125.52 1.3M
2023-07-13 127.33 128.71 126.49 127.57 1.0M
2023-07-12 128.48 128.48 125.32 126.19 1.5M
2023-07-11 124.44 127.93 124.41 127.81 1.0M
2023-07-10 124.80 125.71 122.86 124.56 1.0M
2023-07-07 125.16 126.31 124.69 125.03 0.6M
2023-07-06 124.33 125.75 123.72 125.35 0.7M
2023-07-05 125.73 126.76 125.48 125.75 1.0M
2023-07-03 125.51 126.78 125.09 126.31 0.5M
2023-06-30 128.52 128.93 125.43 125.62 1.1M
2023-06-29 126.10 128.28 125.76 127.94 0.7M
2023-06-28 126.41 126.76 125.57 126.73 0.6M
2023-06-27 124.24 126.55 124.18 126.18 0.7M
2023-06-26 126.00 126.76 123.58 124.08 0.8M
2023-06-23 126.28 127.11 125.57 126.06 0.6M
2023-06-22 125.93 126.98 125.45 126.86 0.8M
2023-06-21 128.26 128.61 126.02 126.17 1.0M
2023-06-20 130.31 131.20 128.30 128.47 0.6M
2023-06-16 130.81 132.13 130.07 130.91 1.6M
2023-06-15 129.22 130.87 128.72 130.45 0.8M
2023-06-14 127.16 129.16 127.07 128.87 0.9M
2023-06-13 126.18 127.26 125.91 126.88 1.2M
2023-06-12 126.14 126.55 124.76 125.60 1.0M
2023-06-09 124.36 126.61 124.01 126.14 1.2M
2023-06-08 123.93 125.26 123.64 123.88 1.0M
2023-06-07 124.51 124.92 123.11 123.95 1.2M
2023-06-06 124.00 124.52 122.38 124.38 0.9M
2023-06-05 123.06 124.65 122.11 123.99 0.8M
2023-06-02 124.32 124.72 123.45 124.03 1.3M
2023-06-01 123.70 125.24 123.34 124.18 0.9M
2023-05-31 122.19 125.54 121.85 124.81 1.6M
2023-05-30 124.33 124.57 122.05 123.44 1.1M
2023-05-26 123.27 124.80 123.27 123.86 1.0M
2023-05-25 124.46 124.59 122.90 123.04 0.9M
2023-05-24 122.05 124.60 122.05 123.64 1.1M
2023-05-23 122.08 123.25 121.53 122.01 0.8M
2023-05-22 121.41 122.93 121.14 122.62 0.6M
2023-05-19 119.78 121.70 119.54 121.42 0.9M
2023-05-18 119.36 119.72 118.22 119.14 1.3M
2023-05-17 120.06 120.15 118.63 119.34 1.0M
2023-05-16 119.15 120.74 119.13 119.99 0.6M
2023-05-15 120.01 120.23 119.45 120.07 0.9M
2023-05-12 120.84 121.25 120.07 120.17 0.6M
2023-05-11 120.94 121.40 120.10 120.89 0.8M
2023-05-10 121.86 122.55 120.59 120.89 0.9M
2023-05-09 122.08 123.37 121.05 121.51 1.1M
2023-05-08 121.51 122.53 121.00 122.45 0.8M
2023-05-05 118.58 121.61 118.58 120.96 1.0M
2023-05-04 119.75 120.79 118.30 118.46 1.3M
2023-05-03 120.75 121.23 119.04 119.66 1.4M
2023-05-02 117.67 121.98 117.18 120.75 1.3M
2023-05-01 121.00 122.81 118.05 118.52 2.8M
2023-04-28 127.20 128.68 125.83 127.36 1.5M
2023-04-27 126.17 128.19 125.98 128.07 0.7M
2023-04-26 126.28 127.90 125.64 125.98 0.6M
2023-04-25 128.29 128.66 126.03 126.07 1.0M
2023-04-24 131.82 132.13 129.79 130.96 0.5M
2023-04-21 130.65 131.96 130.08 131.83 0.8M
2023-04-20 131.23 131.67 130.40 130.68 0.5M
2023-04-19 132.40 133.23 131.38 131.63 0.5M
2023-04-18 132.81 133.39 132.37 132.67 0.5M
2023-04-17 133.83 134.64 132.36 132.82 0.6M
2023-04-14 130.60 134.19 130.60 132.41 0.9M
2023-04-13 133.88 134.62 133.40 134.46 0.7M
2023-04-12 132.00 135.93 131.60 132.82 1.3M
2023-04-11 130.09 131.75 129.84 130.80 0.6M
2023-04-10 130.64 131.33 129.91 130.76 0.5M
2023-04-06 131.00 132.26 130.68 131.83 0.6M
2023-04-05 132.80 133.33 131.18 131.39 0.8M
2023-04-04 131.75 134.75 131.42 132.62 1.0M
2023-04-03 129.34 130.78 129.34 130.72 0.7M
2023-03-31 128.27 130.30 127.10 130.00 1.0M
2023-03-30 128.06 128.06 126.51 127.63 0.8M
2023-03-29 126.80 128.12 126.60 127.68 0.5M
2023-03-28 128.41 128.48 126.13 126.79 0.8M
2023-03-27 128.24 129.24 128.19 128.77 0.6M
2023-03-24 127.91 128.84 127.55 128.40 0.5M
2023-03-23 126.80 129.39 126.80 128.03 0.7M
2023-03-22 129.99 130.28 126.14 126.23 1.0M
2023-03-21 130.95 131.27 128.60 129.52 0.9M
2023-03-20 127.95 131.23 127.95 131.01 0.8M
2023-03-17 129.24 129.73 127.87 129.17 1.1M
2023-03-16 125.43 128.95 125.24 128.81 0.7M
2023-03-15 125.89 126.47 123.99 125.42 0.6M
2023-03-14 124.80 126.84 124.14 126.79 1.0M
2023-03-13 124.82 125.83 123.61 123.78 1.0M
2023-03-10 124.61 127.03 124.56 125.03 0.8M
2023-03-09 125.86 126.59 125.14 125.35 0.6M
2023-03-08 127.14 127.17 125.29 126.20 0.5M
2023-03-07 126.63 127.16 125.73 126.76 0.5M
2023-03-06 127.00 128.42 126.41 126.59 0.5M
2023-03-03 126.15 126.81 124.75 126.58 0.7M
2023-03-02 123.83 126.00 123.83 125.99 0.7M
2023-03-01 123.72 125.04 123.45 123.78 0.8M
2023-02-28 123.69 124.84 123.39 123.72 1.2M
2023-02-27 124.40 125.19 123.69 124.44 0.8M
2023-02-24 123.92 125.39 123.72 124.20 0.7M
2023-02-23 125.86 127.04 124.90 125.51 1.0M
2023-02-22 126.32 126.74 124.92 125.66 1.0M
2023-02-21 123.53 125.71 123.53 125.37 0.8M
2023-02-17 123.15 125.84 123.05 124.96 0.7M
2023-02-16 125.19 125.79 123.25 123.98 1.3M
2023-02-15 125.05 127.59 123.52 127.58 1.0M
2023-02-14 128.00 128.32 124.89 125.97 1.3M
2023-02-13 124.00 128.36 123.46 128.26 1.5M
2023-02-10 127.07 127.79 126.53 127.16 0.9M
2023-02-09 128.02 130.08 127.23 127.29 1.0M
2023-02-08 129.58 129.87 127.04 127.52 0.7M
2023-02-07 125.79 128.38 125.33 127.95 0.7M
2023-02-06 127.89 128.07 125.28 125.51 0.7M
2023-02-03 128.20 129.83 127.96 128.46 0.6M
2023-02-02 130.03 130.08 126.57 128.95 0.9M
2023-02-01 126.36 130.31 125.91 129.56 0.9M
2023-01-31 126.92 127.30 126.08 127.20 0.8M
2023-01-30 129.03 129.03 126.10 126.29 0.4M
2023-01-27 128.40 129.76 127.77 129.03 0.4M
2023-01-26 128.61 129.51 126.92 129.43 0.8M
2023-01-25 127.32 129.22 126.62 128.44 0.7M
2023-01-24 128.81 130.25 127.57 128.10 0.6M
2023-01-23 130.73 132.08 128.41 129.03 0.9M
2023-01-20 132.20 133.01 131.36 131.72 0.9M
2023-01-19 132.07 133.38 131.73 131.84 0.9M
2023-01-18 131.22 132.85 130.40 131.93 1.5M
2023-01-17 129.45 131.04 128.90 130.03 1.0M
2023-01-13 124.99 129.22 124.75 128.99 1.3M
2023-01-12 124.95 126.33 123.97 126.04 0.8M
2023-01-11 124.00 125.42 123.47 124.92 1.1M
2023-01-10 125.85 126.93 124.23 124.64 1.1M
2023-01-09 128.57 129.81 125.56 125.86 1.1M
2023-01-06 126.77 129.18 126.35 128.20 0.8M
2023-01-05 129.20 129.98 125.75 126.77 0.9M
2023-01-04 127.54 128.79 126.26 127.20 0.6M
2023-01-03 126.70 128.34 126.27 126.83 0.6M