SAP SE ADR (SAP)

SAP
🏛️ アメリカ →
267.21
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
2022-12-30 102.81 103.29 102.36 103.19 0.4M
2022-12-29 103.39 104.35 103.28 104.11 0.5M
2022-12-28 102.87 103.43 101.78 101.81 0.6M
2022-12-27 103.33 103.88 102.77 103.34 0.5M
2022-12-23 103.22 103.71 102.66 103.50 0.8M
2022-12-22 104.18 104.23 102.65 103.98 1.0M
2022-12-21 104.81 105.56 104.49 104.80 0.8M
2022-12-20 103.91 104.54 103.60 104.49 1.2M
2022-12-19 105.37 105.50 103.97 104.30 0.9M
2022-12-16 104.71 105.50 104.11 105.36 1.5M
2022-12-15 107.89 108.08 105.35 105.58 0.9M
2022-12-14 109.88 111.00 109.01 109.71 0.7M
2022-12-13 112.22 112.82 109.31 109.81 1.1M
2022-12-12 107.22 108.38 107.17 108.36 1.0M
2022-12-09 107.47 108.05 107.23 107.29 0.5M
2022-12-08 107.16 108.36 106.55 107.82 0.9M
2022-12-07 107.49 108.06 106.75 107.87 1.0M
2022-12-06 109.49 109.49 107.28 107.77 0.9M
2022-12-05 110.76 111.25 109.95 110.27 0.7M
2022-12-02 111.16 112.49 110.64 112.03 0.9M
2022-12-01 111.59 112.39 111.02 112.01 1.0M
2022-11-30 107.92 110.93 107.50 110.87 1.0M
2022-11-29 107.34 107.49 106.39 106.92 0.8M
2022-11-28 109.62 110.19 107.80 108.00 0.8M
2022-11-25 109.82 110.66 109.79 110.65 0.4M
2022-11-23 109.06 110.04 108.97 109.85 0.9M
2022-11-22 108.45 109.67 107.98 109.62 0.7M
2022-11-21 109.47 109.85 108.47 108.50 0.9M
2022-11-18 109.71 109.73 108.25 108.79 1.2M
2022-11-17 110.50 112.18 110.44 111.82 2.1M
2022-11-16 111.18 111.43 109.87 111.06 1.2M
2022-11-15 110.33 111.04 108.08 109.81 1.6M
2022-11-14 109.10 109.81 108.36 108.83 1.1M
2022-11-11 109.04 110.55 108.54 110.17 2.0M
2022-11-10 103.81 107.19 103.56 107.18 2.4M
2022-11-09 97.94 98.62 97.47 97.55 0.9M
2022-11-08 97.87 99.26 96.74 97.97 1.4M
2022-11-07 96.95 97.74 96.14 97.57 1.2M
2022-11-04 95.68 96.18 94.54 96.02 1.2M
2022-11-03 93.31 94.32 92.67 92.69 1.1M
2022-11-02 96.66 97.16 93.97 93.97 1.4M
2022-11-01 97.21 97.39 95.17 95.84 0.8M
2022-10-31 96.48 96.89 96.05 96.06 1.0M
2022-10-28 96.58 97.86 96.55 97.71 1.4M
2022-10-27 97.73 98.90 97.23 97.44 1.0M
2022-10-26 96.23 99.14 96.15 97.76 2.0M
2022-10-25 96.58 97.29 96.03 96.32 2.4M
2022-10-24 90.62 91.19 89.19 91.01 1.4M
2022-10-21 88.44 90.96 88.02 90.88 1.7M
2022-10-20 86.91 88.46 86.71 86.91 1.1M
2022-10-19 87.71 87.97 86.30 86.73 1.1M
2022-10-18 90.22 90.31 88.33 89.02 1.5M
2022-10-17 86.41 87.53 86.36 86.85 1.4M
2022-10-14 86.70 87.58 84.52 84.61 1.2M
2022-10-13 80.98 85.38 80.50 85.15 1.5M
2022-10-12 83.27 83.89 82.50 82.51 1.1M
2022-10-11 83.64 84.52 82.77 83.01 1.3M
2022-10-10 84.46 84.53 83.38 84.05 1.3M
2022-10-07 85.39 85.52 84.15 84.53 1.1M
2022-10-06 86.59 87.22 86.17 86.36 1.2M
2022-10-05 86.19 87.45 85.59 87.18 1.2M
2022-10-04 86.82 88.35 86.54 88.04 1.6M
2022-10-03 82.45 84.12 82.03 83.94 1.7M
2022-09-30 81.46 82.61 81.19 81.25 1.4M
2022-09-29 80.25 80.56 79.19 80.48 2.1M
2022-09-28 79.37 81.77 79.01 81.46 2.1M
2022-09-27 80.48 80.99 78.56 79.12 2.5M
2022-09-26 80.08 81.09 79.15 79.63 2.9M
2022-09-23 79.18 79.48 78.22 79.47 2.0M
2022-09-22 82.04 82.29 80.97 81.37 1.6M
2022-09-21 83.07 84.01 82.18 82.34 1.2M
2022-09-20 82.75 83.62 82.37 82.93 1.3M
2022-09-19 82.69 84.27 82.68 84.26 0.9M
2022-09-16 83.00 84.13 82.90 83.94 1.1M
2022-09-15 85.50 85.99 84.21 84.41 1.3M
2022-09-14 85.54 86.37 85.15 86.31 1.3M
2022-09-13 87.01 87.64 85.72 85.86 1.1M
2022-09-12 88.50 89.30 88.38 88.95 0.8M
2022-09-09 86.40 87.28 86.38 87.07 0.6M
2022-09-08 83.69 85.33 83.45 85.31 1.0M
2022-09-07 84.60 85.79 84.35 85.57 2.0M
2022-09-06 84.83 85.17 83.80 84.17 1.0M
2022-09-02 84.84 85.56 82.77 83.27 1.1M
2022-09-01 84.53 84.69 82.41 83.98 1.3M
2022-08-31 85.33 86.30 85.07 85.22 1.2M
2022-08-30 85.69 85.87 84.10 84.52 0.7M
2022-08-29 84.36 85.05 84.14 84.58 1.0M
2022-08-26 87.85 87.91 84.03 84.24 1.1M
2022-08-25 87.34 88.21 86.90 88.20 0.7M
2022-08-24 87.03 88.10 86.82 87.42 0.8M
2022-08-23 87.90 88.91 87.29 87.37 0.8M
2022-08-22 89.45 89.51 88.23 88.43 0.9M
2022-08-19 92.35 92.48 91.47 91.62 0.7M
2022-08-18 92.74 92.97 92.11 92.46 0.7M
2022-08-17 93.08 93.58 92.55 92.95 0.7M
2022-08-16 94.19 94.70 93.70 94.20 0.8M
2022-08-15 94.91 95.90 94.84 95.81 1.2M
2022-08-12 95.51 95.99 95.08 95.95 0.7M
2022-08-11 96.19 96.19 95.06 95.24 0.8M
2022-08-10 96.20 96.82 95.71 96.07 0.9M
2022-08-09 94.19 94.29 93.52 93.76 0.6M
2022-08-08 95.02 95.61 94.12 94.33 0.6M
2022-08-05 93.65 94.57 93.42 94.56 0.8M
2022-08-04 95.14 95.34 94.38 95.29 0.9M
2022-08-03 92.26 93.64 92.26 93.49 0.8M
2022-08-02 91.55 92.12 91.12 91.19 1.1M
2022-08-01 93.78 94.65 93.38 93.79 1.8M
2022-07-29 92.54 93.35 92.20 93.21 0.8M
2022-07-28 90.73 91.97 89.81 91.77 1.1M
2022-07-27 89.60 91.54 89.40 91.31 1.5M
2022-07-26 90.88 90.96 89.87 90.29 0.9M
2022-07-25 93.00 93.12 91.23 91.97 1.3M
2022-07-22 94.78 95.80 93.27 93.75 1.9M
2022-07-21 87.84 90.35 87.32 90.29 2.3M
2022-07-20 91.77 92.73 91.49 92.33 1.6M
2022-07-19 90.56 92.42 90.19 92.34 1.5M
2022-07-18 88.76 89.49 87.86 88.09 1.0M
2022-07-15 87.00 88.02 86.64 88.00 1.1M
2022-07-14 84.64 85.79 83.50 85.42 1.1M
2022-07-13 84.57 86.53 84.48 85.95 1.2M
2022-07-12 87.85 88.05 86.11 86.35 1.2M
2022-07-11 89.17 89.34 88.20 88.32 1.0M
2022-07-08 90.08 91.25 89.67 90.59 0.9M
2022-07-07 89.88 90.73 89.87 90.71 0.8M
2022-07-06 90.04 90.39 88.99 89.86 1.5M
2022-07-05 87.57 89.19 87.32 89.16 1.6M
2022-07-01 89.77 90.71 89.31 90.70 1.6M
2022-06-30 89.91 91.25 88.96 90.72 1.8M
2022-06-29 94.33 95.20 93.77 93.93 1.2M
2022-06-28 96.56 97.05 95.46 95.47 1.4M
2022-06-27 97.75 98.31 96.87 97.30 0.8M
2022-06-24 95.79 98.46 95.72 98.41 1.3M
2022-06-23 93.34 94.39 92.79 94.24 0.9M
2022-06-22 93.08 95.25 92.99 94.00 0.9M
2022-06-21 94.33 94.90 93.99 94.09 1.0M
2022-06-17 92.67 93.80 91.99 93.00 1.4M
2022-06-16 92.36 93.06 91.83 92.76 1.5M
2022-06-15 92.77 94.21 91.42 93.30 1.3M
2022-06-14 91.72 91.88 89.91 90.37 1.6M
2022-06-13 90.65 91.77 90.12 90.82 1.8M
2022-06-10 95.59 95.61 93.66 94.17 1.3M
2022-06-09 98.81 99.45 96.78 96.79 0.9M
2022-06-08 100.57 101.04 99.63 99.86 0.8M
2022-06-07 100.48 102.06 100.30 101.99 1.0M
2022-06-06 102.17 102.40 100.63 100.86 0.7M
2022-06-03 100.59 101.07 100.02 100.43 0.7M
2022-06-02 99.52 102.13 99.33 102.12 1.0M
2022-06-01 100.94 101.34 99.11 99.33 1.8M
2022-05-31 99.74 100.31 98.74 99.84 1.5M
2022-05-27 100.01 101.15 100.00 101.15 1.0M
2022-05-26 97.04 98.80 96.95 98.47 0.8M
2022-05-25 96.61 98.06 96.24 97.32 1.3M
2022-05-24 99.71 99.95 97.91 98.70 2.7M
2022-05-23 98.64 99.84 98.23 99.83 1.7M
2022-05-20 97.34 97.58 95.82 97.43 2.2M
2022-05-19 93.20 96.40 93.01 95.35 2.2M
2022-05-18 97.36 97.49 92.94 93.24 2.3M
2022-05-17 100.01 100.06 97.78 99.06 1.2M
2022-05-16 98.15 98.31 96.89 97.54 0.8M
2022-05-13 97.42 99.03 97.05 98.71 1.2M
2022-05-12 95.27 97.83 95.00 96.97 1.6M
2022-05-11 96.50 98.41 95.30 95.59 1.6M
2022-05-10 98.23 98.44 96.16 96.83 1.5M
2022-05-09 95.05 97.38 94.79 95.98 2.6M
2022-05-06 97.22 97.66 95.53 96.14 2.0M
2022-05-05 101.25 101.44 98.88 99.82 2.2M
2022-05-04 99.79 102.59 98.58 102.56 2.1M
2022-05-03 101.07 101.47 99.59 100.00 2.0M
2022-05-02 101.24 102.42 100.74 102.41 1.7M
2022-04-29 103.50 104.05 100.67 100.80 1.1M
2022-04-28 101.00 103.20 100.36 102.71 1.2M
2022-04-27 100.13 101.07 98.90 99.53 1.6M
2022-04-26 103.26 103.36 99.77 99.79 1.4M
2022-04-25 102.95 103.78 102.32 103.73 1.5M
2022-04-22 105.05 105.69 103.79 103.85 2.4M
2022-04-21 108.30 108.77 106.23 106.34 1.7M
2022-04-20 106.55 107.50 105.95 106.88 1.4M
2022-04-19 104.29 105.33 104.16 105.24 1.1M
2022-04-18 103.92 104.79 103.20 104.22 1.0M
2022-04-14 105.65 105.73 103.89 103.89 0.9M
2022-04-13 104.29 106.01 104.06 105.92 1.2M
2022-04-12 106.67 107.54 104.84 105.42 1.4M
2022-04-11 108.20 108.53 107.41 107.56 1.1M
2022-04-08 107.95 109.45 107.82 108.47 0.8M
2022-04-07 108.96 109.80 108.37 109.18 1.0M
2022-04-06 109.98 110.39 109.05 109.71 0.8M
2022-04-05 111.12 111.77 110.25 110.81 1.6M
2022-04-04 110.14 112.59 110.13 112.48 1.2M
2022-04-01 110.81 111.08 109.42 110.63 0.7M
2022-03-31 113.10 113.32 110.89 110.96 1.3M
2022-03-30 113.48 114.20 112.76 113.15 1.0M
2022-03-29 115.29 116.00 113.74 114.74 0.9M
2022-03-28 110.87 111.94 110.36 111.81 0.9M
2022-03-25 112.03 112.03 110.35 111.34 0.6M
2022-03-24 110.01 111.30 109.53 111.22 0.7M
2022-03-23 110.49 110.95 109.69 109.79 1.0M
2022-03-22 111.80 113.30 111.59 112.73 0.9M
2022-03-21 112.76 113.72 111.36 111.87 1.3M
2022-03-18 112.25 115.55 112.25 115.36 1.4M
2022-03-17 113.64 115.73 113.51 115.71 0.8M
2022-03-16 112.40 114.49 111.37 114.49 0.9M
2022-03-15 110.88 111.01 109.07 110.73 0.9M
2022-03-14 110.55 111.72 109.84 110.05 1.0M
2022-03-11 110.88 111.14 107.60 107.68 1.0M
2022-03-10 108.09 109.44 107.48 108.51 0.9M
2022-03-09 109.63 112.94 109.23 111.85 1.4M
2022-03-08 106.09 108.97 104.14 106.21 1.7M
2022-03-07 108.06 108.46 104.95 104.97 1.9M
2022-03-04 107.12 107.40 105.34 106.10 1.6M
2022-03-03 111.48 111.54 108.66 109.01 1.3M
2022-03-02 111.12 113.44 110.63 113.19 1.5M
2022-03-01 111.14 111.92 108.88 109.25 1.4M
2022-02-28 112.18 114.14 111.47 112.58 1.3M
2022-02-25 113.60 115.05 112.98 115.02 0.9M
2022-02-24 107.62 112.01 107.37 111.95 1.9M
2022-02-23 114.38 114.51 110.88 110.98 1.2M
2022-02-22 113.56 114.53 112.35 113.56 1.1M
2022-02-18 117.61 117.67 115.61 115.71 0.8M
2022-02-17 119.57 119.78 117.73 117.84 0.7M
2022-02-16 119.86 121.05 119.08 120.91 0.8M
2022-02-15 120.21 120.56 119.66 120.25 0.7M
2022-02-14 118.59 119.54 117.49 118.35 1.4M
2022-02-11 123.63 124.18 120.02 120.34 1.0M
2022-02-10 123.54 126.16 123.47 123.85 0.7M
2022-02-09 125.55 126.37 124.93 126.29 0.9M
2022-02-08 125.28 125.90 124.75 125.69 0.7M
2022-02-07 127.71 128.16 126.53 126.89 1.1M
2022-02-04 124.54 126.44 124.29 126.14 1.3M
2022-02-03 124.28 125.44 123.59 123.81 1.1M
2022-02-02 127.00 127.47 126.65 127.15 1.0M
2022-02-01 126.55 127.84 125.33 127.68 1.3M
2022-01-31 121.82 125.23 121.82 125.21 1.1M
2022-01-28 119.70 122.03 119.04 121.97 1.5M
2022-01-27 123.92 125.20 122.08 122.38 2.1M
2022-01-26 133.32 134.35 131.33 132.28 1.6M
2022-01-25 130.80 133.91 129.90 132.32 1.5M
2022-01-24 132.16 133.93 129.67 133.72 1.8M
2022-01-21 137.37 137.84 135.74 135.80 1.4M
2022-01-20 139.28 139.82 136.89 137.01 1.0M
2022-01-19 137.22 138.62 136.69 136.79 0.7M
2022-01-18 136.43 137.81 135.71 136.10 1.0M
2022-01-14 136.56 139.05 136.53 138.90 1.4M
2022-01-13 139.03 139.40 135.79 135.91 0.7M
2022-01-12 139.87 140.41 139.00 140.15 0.6M
2022-01-11 137.74 138.97 137.46 138.79 0.7M
2022-01-10 137.11 138.65 136.48 138.61 0.8M
2022-01-07 137.07 138.43 136.62 138.26 0.6M
2022-01-06 137.26 138.65 136.80 136.99 0.8M
2022-01-05 141.64 141.69 139.39 139.58 0.9M
2022-01-04 141.11 141.32 139.94 140.27 0.7M
2022-01-03 140.32 141.57 139.16 141.40 0.8M