Salesforce Inc

CRM
🏛️ ドイツ →
205.10
最終更新: 2025-10-03
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
09:00 204.00 204.00 204.00 204.00 0.0K
09:05 204.55 204.55 204.55 204.55 0.0K
09:35 204.40 204.40 204.40 204.40 0.0K
09:40 204.20 204.20 204.20 204.20 0.1K
09:45 203.95 203.95 203.95 203.95 0.1K
09:55 204.10 204.25 204.10 204.25 0.1K
10:00 204.50 204.50 204.50 204.50 0.1K
11:00 204.20 204.20 204.20 204.20 0.0K
11:15 204.05 204.05 204.05 204.05 0.0K
11:40 204.10 204.10 204.10 204.10 0.0K
12:40 204.30 204.30 204.30 204.30 0.0K
12:45 204.30 204.30 204.30 204.30 0.0K
12:55 204.20 204.20 204.00 204.00 0.1K
13:05 203.95 203.95 203.95 203.95 0.0K
15:05 203.95 203.95 203.95 203.95 0.1K
15:15 202.90 202.90 202.65 202.70 0.9K
15:20 203.15 203.15 203.15 203.15 0.0K
15:25 203.50 203.50 203.50 203.50 0.0K
15:30 204.05 205.10 204.05 205.10 0.3K
15:40 205.10 205.10 205.00 205.00 0.1K
16:00 205.35 205.35 205.35 205.35 0.1K
16:20 205.45 205.45 205.45 205.45 0.0K
16:45 206.00 206.00 206.00 206.00 0.0K
17:10 205.00 205.00 205.00 205.00 0.2K
17:25 204.80 204.80 204.80 204.80 0.0K
17:35 205.10 205.10 205.10 205.10 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-03 204.00 206.00 202.10 205.10 0.0M
2025-10-02 201.35 203.25 199.28 202.25 0.0M
2025-10-01 200.95 205.75 200.35 201.80 0.0M
2025-09-30 208.60 209.05 200.80 203.05 0.0M
2025-09-29 208.55 208.70 207.20 207.20 0.0M
2025-09-26 206.30 207.65 206.00 207.65 0.0M
2025-09-25 209.55 209.70 206.75 206.95 0.0M
2025-09-24 207.70 211.75 207.60 209.00 0.0M
2025-09-23 212.30 212.35 209.65 209.80 0.0M
2025-09-22 209.70 211.30 206.70 210.90 0.0M
2025-09-19 208.40 209.95 207.00 207.85 0.0M
2025-09-18 206.40 209.95 205.85 209.70 0.0M
2025-09-17 202.10 204.30 201.35 203.45 0.0M
2025-09-16 207.00 207.00 200.65 202.90 0.0M
2025-09-15 207.05 208.10 204.85 205.90 0.0M
2025-09-12 211.00 211.35 208.70 208.70 0.0M
2025-09-11 208.65 210.35 207.85 208.75 0.0M
2025-09-10 214.40 217.95 210.55 210.65 0.0M
2025-09-09 214.20 217.40 214.00 216.45 0.0M
2025-09-08 214.35 215.00 212.20 214.30 0.0M
2025-09-05 209.60 213.25 208.40 213.15 0.0M
2025-09-04 206.60 208.95 201.80 207.60 0.0M
2025-09-03 218.10 219.15 214.85 216.80 0.0M
2025-09-02 219.75 221.40 213.65 213.65 0.0M
2025-09-01 218.95 221.80 218.50 221.80 0.0M
2025-08-29 218.30 220.15 216.80 216.95 0.0M
2025-08-28 216.00 217.40 215.00 217.10 0.0M
2025-08-27 210.60 213.90 210.60 213.55 0.0M
2025-08-26 212.45 213.05 208.55 208.85 0.0M
2025-08-25 212.25 213.15 211.15 211.40 0.0M
2025-08-22 210.00 213.05 210.00 211.15 0.0M
2025-08-21 211.95 211.95 206.80 210.95 0.0M
2025-08-20 211.10 211.70 209.95 211.70 0.0M
2025-08-19 209.25 212.40 208.85 210.00 0.0M
2025-08-18 207.50 208.35 204.80 207.70 0.0M
2025-08-15 201.45 206.55 200.80 206.55 0.0M
2025-08-14 203.90 204.30 200.20 200.80 0.0M
2025-08-13 199.26 201.00 196.26 200.40 0.0M
2025-08-12 201.05 201.50 194.64 199.04 0.0M
2025-08-11 206.55 208.10 204.55 204.75 0.0M
2025-08-08 207.80 208.00 204.75 204.95 0.0M
2025-08-07 213.75 217.20 209.65 209.65 0.0M
2025-08-06 215.25 215.75 212.45 213.35 0.0M
2025-08-05 219.65 219.95 215.35 216.10 0.0M
2025-08-04 217.45 218.90 216.60 218.55 0.0M
2025-08-01 226.75 226.75 217.25 217.90 0.0M
2025-07-31 231.10 233.60 227.55 228.35 0.0M
2025-07-30 232.15 233.20 230.90 232.80 0.0M
2025-07-29 234.15 237.25 232.90 232.90 0.0M
2025-07-28 231.30 231.60 230.25 231.40 0.0M
2025-07-25 227.95 231.10 227.60 229.75 0.0M
2025-07-24 228.00 229.15 226.25 226.50 0.0M
2025-07-23 224.95 227.85 224.00 227.85 0.0M
2025-07-22 224.50 227.45 224.00 224.50 0.0M
2025-07-21 225.80 226.75 224.35 224.55 0.0M
2025-07-18 224.35 224.35 222.65 222.85 0.0M
2025-07-17 222.95 224.00 222.00 223.85 0.0M
2025-07-16 221.10 223.45 218.45 218.45 0.0M
2025-07-15 223.75 224.10 222.05 223.55 0.0M
2025-07-14 220.35 224.25 219.00 222.90 0.0M
2025-07-11 225.50 225.90 221.60 221.90 0.0M
2025-07-10 230.35 231.30 226.25 229.20 0.0M
2025-07-09 233.90 235.45 231.00 231.30 0.0M
2025-07-08 229.90 236.50 229.70 234.25 0.0M
2025-07-07 231.00 233.30 230.45 230.80 0.0M
2025-07-04 231.95 232.20 229.75 231.85 0.0M
2025-07-03 228.00 233.35 227.90 233.35 0.0M
2025-07-02 231.75 231.90 225.85 226.90 0.0M
2025-07-01 233.00 233.00 229.30 231.95 0.0M
2025-06-30 233.95 235.30 232.20 232.20 0.0M
2025-06-27 230.00 233.05 230.00 232.35 0.0M
2025-06-26 230.70 230.70 226.50 229.20 0.0M
2025-06-25 234.85 235.70 231.00 231.25 0.0M
2025-06-24 229.10 233.25 228.75 233.25 0.0M
2025-06-23 225.85 229.35 225.75 227.85 0.0M
2025-06-20 224.65 227.95 224.05 227.70 0.0M
2025-06-19 225.70 225.70 223.75 225.00 0.0M
2025-06-18 228.05 230.20 226.35 226.50 0.0M
2025-06-17 225.80 234.25 225.80 231.70 0.0M
2025-06-16 225.00 227.45 224.35 226.90 0.0M
2025-06-13 228.65 230.35 226.15 226.85 0.0M
2025-06-12 231.70 232.30 227.10 231.50 0.0M
2025-06-11 235.95 235.95 233.30 234.00 0.0M
2025-06-10 239.35 239.40 236.80 238.40 0.0M
2025-06-09 239.70 241.35 237.00 239.10 0.0M
2025-06-06 234.60 239.10 234.55 238.80 0.0M
2025-06-05 231.05 234.10 229.55 234.10 0.0M
2025-06-04 232.80 233.60 229.70 230.80 0.0M
2025-06-03 228.40 232.10 227.55 231.60 0.0M
2025-06-02 231.25 232.30 226.70 229.35 0.0M
2025-05-30 234.10 237.90 231.45 232.90 0.0M
2025-05-29 250.05 250.60 225.00 228.70 0.0M
2025-05-28 245.35 245.90 242.00 243.50 0.0M
2025-05-27 243.95 247.50 237.95 243.35 0.0M
2025-05-26 245.55 245.55 242.10 243.40 0.0M
2025-05-23 249.10 250.15 243.55 246.55 0.0M
2025-05-22 249.75 252.75 249.15 252.65 0.0M
2025-05-21 253.70 254.00 250.10 252.75 0.0M
2025-05-20 255.50 256.45 254.00 254.95 0.0M
2025-05-19 256.80 257.35 254.80 256.95 0.0M
2025-05-16 259.85 261.75 259.00 261.75 0.0M
2025-05-15 259.00 260.50 257.30 260.25 0.0M
2025-05-14 259.70 263.95 257.50 262.40 0.0M
2025-05-13 258.70 263.30 258.70 261.40 0.0M
2025-05-12 252.60 258.20 252.60 257.30 0.0M
2025-05-09 249.90 250.40 244.85 246.15 0.0M
2025-05-08 249.35 251.10 246.90 249.90 0.0M
2025-05-07 242.55 243.65 241.30 243.65 0.0M
2025-05-06 240.40 241.90 237.30 241.85 0.0M
2025-05-05 242.40 243.40 239.15 242.55 0.0M
2025-05-02 241.15 242.80 237.60 242.25 0.0M
2025-04-30 235.00 235.20 231.55 234.80 0.0M
2025-04-29 233.10 234.90 231.60 233.95 0.0M
2025-04-28 236.70 237.25 232.45 232.45 0.0M
2025-04-25 235.55 235.65 232.50 235.15 0.0M
2025-04-24 226.40 231.15 224.00 230.45 0.0M
2025-04-23 218.05 226.10 217.20 222.00 0.0M
2025-04-22 208.10 209.80 205.50 209.50 0.0M
2025-04-17 222.55 223.75 217.20 218.45 0.0M
2025-04-16 221.00 225.75 220.00 225.65 0.0M
2025-04-15 224.85 226.90 223.00 226.55 0.0M
2025-04-14 226.80 230.40 223.75 224.85 0.0M
2025-04-11 227.95 227.95 218.00 221.35 0.0M
2025-04-10 245.90 245.90 227.15 227.15 0.0M
2025-04-09 218.95 224.40 215.95 220.05 0.0M
2025-04-08 226.85 235.25 225.45 231.20 0.0M
2025-04-07 191.02 226.75 190.02 222.00 0.0M
2025-04-04 230.90 230.90 218.75 223.40 0.0M
2025-04-03 240.80 241.45 229.20 233.35 0.0M
2025-04-02 249.70 250.55 244.90 250.55 0.0M
2025-04-01 247.60 249.75 246.85 248.75 0.0M
2025-03-31 246.10 247.25 239.85 244.75 0.0M
2025-03-28 257.00 257.25 250.00 250.00 0.0M
2025-03-27 260.20 260.75 255.80 258.05 0.0M
2025-03-26 268.60 268.60 260.95 261.30 0.0M
2025-03-25 265.35 268.15 263.60 266.00 0.0M
2025-03-24 262.50 264.65 261.80 263.75 0.0M
2025-03-21 258.35 258.35 253.65 258.35 0.0M
2025-03-20 258.30 261.25 255.45 257.70 0.0M
2025-03-19 255.75 257.35 254.55 257.20 0.0M
2025-03-18 257.60 258.15 253.00 254.20 0.0M
2025-03-17 255.35 257.65 253.80 255.60 0.0M
2025-03-14 252.70 256.10 251.00 256.10 0.0M
2025-03-13 257.90 262.00 249.00 251.10 0.0M
2025-03-12 254.10 260.90 254.10 259.20 0.0M
2025-03-11 249.70 256.40 248.60 254.95 0.0M
2025-03-10 258.75 259.65 251.20 253.60 0.0M
2025-03-07 264.90 265.80 256.05 256.05 0.0M
2025-03-06 266.95 275.00 264.65 273.05 0.0M
2025-03-05 271.20 272.15 266.00 266.10 0.0M
2025-03-04 278.90 278.90 268.00 268.35 0.0M
2025-03-03 286.10 288.40 283.05 284.15 0.0M
2025-02-28 281.50 289.70 280.75 287.50 0.0M
2025-02-27 278.05 291.70 278.00 291.55 0.0M
2025-02-26 298.55 300.65 295.10 295.60 0.0M
2025-02-25 293.40 295.00 286.70 286.75 0.0M
2025-02-24 296.70 300.00 291.85 294.80 0.0M
2025-02-21 304.15 306.70 299.70 300.10 0.0M
2025-02-20 310.25 311.75 305.35 305.35 0.0M
2025-02-19 313.75 317.95 310.70 312.05 0.0M
2025-02-18 314.15 314.85 309.50 312.35 0.0M
2025-02-17 314.25 314.95 312.80 313.00 0.0M
2025-02-14 315.45 316.45 307.95 309.55 0.0M
2025-02-13 313.30 316.50 311.10 311.90 0.0M
2025-02-12 313.15 313.20 307.65 312.15 0.0M
2025-02-11 317.00 317.10 311.90 312.35 0.0M
2025-02-10 316.75 321.60 316.75 319.35 0.0M
2025-02-07 319.85 321.55 318.75 319.85 0.0M
2025-02-06 332.95 333.45 317.45 319.90 0.0M
2025-02-05 329.80 332.55 325.45 328.45 0.0M
2025-02-04 332.00 335.65 327.80 329.55 0.0M
2025-02-03 327.40 330.15 323.80 327.85 0.0M
2025-01-31 333.80 336.50 331.70 334.45 0.0M
2025-01-30 331.30 332.95 327.20 330.10 0.0M
2025-01-29 347.00 347.95 338.25 339.55 0.0M
2025-01-28 335.75 351.50 334.25 349.45 0.0M
2025-01-27 314.20 330.40 309.60 327.60 0.0M
2025-01-24 319.65 321.90 318.35 319.35 0.0M
2025-01-23 319.60 321.10 317.20 319.65 0.0M
2025-01-22 316.20 320.10 314.95 319.25 0.0M
2025-01-21 314.60 317.10 310.95 313.80 0.0M
2025-01-20 314.55 318.05 314.55 315.85 0.0M
2025-01-17 314.85 320.20 313.70 317.75 0.0M
2025-01-16 313.10 317.95 311.40 316.60 0.0M
2025-01-15 314.35 322.35 313.20 314.65 0.0M
2025-01-14 312.25 320.30 312.25 315.95 0.0M
2025-01-13 309.80 313.85 305.75 311.65 0.0M
2025-01-10 317.00 317.55 309.00 310.60 0.0M
2025-01-09 318.00 318.90 314.80 314.80 0.0M
2025-01-08 315.15 319.50 313.55 315.85 0.0M
2025-01-07 317.90 318.55 311.35 315.70 0.0M
2025-01-06 322.95 325.10 317.35 321.30 0.0M
2025-01-03 321.95 323.75 321.00 322.40 0.0M
2025-01-02 324.50 329.00 321.95 324.35 0.0M