Salesforce Inc

CRM
🏛️ ドイツ →
202.55
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
2022-12-30 123.86 123.86 122.22 122.22 0.0M
2022-12-29 120.64 124.52 120.64 124.52 0.0M
2022-12-28 122.60 123.40 121.46 121.66 0.0M
2022-12-27 121.14 122.76 120.30 120.30 0.0M
2022-12-23 121.50 122.50 121.00 121.00 0.0M
2022-12-22 122.88 122.88 121.44 121.44 0.0M
2022-12-21 121.66 124.02 119.78 124.02 0.0M
2022-12-20 120.88 121.08 120.46 121.08 0.0M
2022-12-19 121.00 121.80 120.80 121.80 0.0M
2022-12-16 123.40 123.40 120.00 120.00 0.0M
2022-12-15 124.20 125.80 123.02 123.02 0.0M
2022-12-14 128.06 128.44 127.00 128.44 0.0M
2022-12-13 126.32 131.00 126.32 129.60 0.0M
2022-12-12 125.00 126.50 125.00 125.96 0.0M
2022-12-09 123.50 125.18 123.48 124.96 0.0M
2022-12-08 123.84 124.24 121.80 123.44 0.0M
2022-12-07 128.02 128.02 124.22 124.22 0.0M
2022-12-06 128.56 128.90 126.50 127.22 0.0M
2022-12-05 136.56 136.80 127.32 127.32 0.0M
2022-12-02 138.92 139.00 135.90 135.90 0.0M
2022-12-01 143.22 144.46 135.98 138.90 0.0M
2022-11-30 147.10 151.68 146.40 151.68 0.0M
2022-11-29 148.54 149.00 146.96 146.96 0.0M
2022-11-28 146.00 147.42 145.84 147.42 0.0M
2022-11-25 147.12 147.16 146.36 147.02 0.0M
2022-11-24 146.40 148.50 146.14 147.98 0.0M
2022-11-23 144.30 145.88 143.48 145.88 0.0M
2022-11-22 141.16 144.24 140.96 144.24 0.0M
2022-11-21 144.16 144.16 141.32 141.32 0.0M
2022-11-18 144.94 147.60 141.76 142.50 0.0M
2022-11-17 149.90 149.90 144.00 144.58 0.0M
2022-11-16 155.94 156.86 148.06 148.10 0.0M
2022-11-15 154.00 158.00 154.00 156.54 0.0M
2022-11-14 153.50 153.50 151.22 151.88 0.0M
2022-11-11 154.00 154.58 152.70 153.02 0.0M
2022-11-10 142.50 152.68 142.50 152.06 0.0M
2022-11-09 145.90 146.26 142.60 142.60 0.0M
2022-11-08 144.40 148.78 144.40 147.10 0.0M
2022-11-07 140.94 142.90 140.00 142.90 0.0M
2022-11-04 148.64 150.68 138.10 138.10 0.0M
2022-11-03 153.16 156.00 148.00 148.00 0.0M
2022-11-02 161.38 161.80 155.32 155.32 0.0M
2022-11-01 163.94 165.78 163.50 163.50 0.0M
2022-10-31 163.12 164.00 162.12 164.00 0.0M
2022-10-28 157.88 159.70 156.20 159.20 0.0M
2022-10-27 161.14 162.50 160.82 161.54 0.0M
2022-10-26 162.30 162.30 160.00 160.00 0.0M
2022-10-25 162.08 165.30 162.08 165.30 0.0M
2022-10-24 162.20 164.10 161.50 161.50 0.0M
2022-10-21 159.90 161.44 159.90 161.44 0.0M
2022-10-20 157.34 163.02 156.00 161.76 0.0M
2022-10-19 159.64 159.64 155.84 157.90 0.0M
2022-10-18 152.00 160.44 152.00 156.32 0.0M
2022-10-17 147.00 151.36 147.00 151.36 0.0M
2022-10-14 148.58 151.34 147.90 150.00 0.0M
2022-10-13 146.36 148.34 141.14 148.00 0.0M
2022-10-12 147.48 148.74 144.48 147.30 0.0M
2022-10-11 149.42 149.42 143.84 147.22 0.0M
2022-10-10 154.26 154.42 150.00 150.34 0.0M
2022-10-07 158.74 158.74 155.06 155.26 0.0M
2022-10-06 158.04 159.38 157.30 159.34 0.0M
2022-10-05 156.06 156.20 154.88 155.32 0.0M
2022-10-04 151.80 155.78 151.80 155.72 0.0M
2022-10-03 146.80 148.40 146.04 148.40 0.0M
2022-09-30 149.92 151.50 148.00 148.00 0.0M
2022-09-29 154.68 154.68 149.58 149.58 0.0M
2022-09-28 155.30 155.30 152.10 155.14 0.0M
2022-09-27 152.82 154.80 152.82 154.80 0.0M
2022-09-26 152.00 155.76 151.16 151.72 0.0M
2022-09-23 152.70 152.70 149.08 150.42 0.0M
2022-09-22 151.42 152.68 149.10 152.68 0.0M
2022-09-21 150.56 153.32 150.56 153.32 0.0M
2022-09-20 153.18 153.18 150.06 150.34 0.0M
2022-09-19 151.22 152.86 149.70 152.86 0.0M
2022-09-16 153.80 153.80 149.80 149.80 0.0M
2022-09-15 160.94 161.52 155.66 155.66 0.0M
2022-09-14 158.74 160.38 158.26 160.38 0.0M
2022-09-13 163.54 164.00 158.76 159.84 0.0M
2022-09-12 162.06 162.06 160.00 162.00 0.0M
2022-09-09 156.34 161.68 156.34 161.68 0.0M
2022-09-08 154.14 156.28 152.76 156.28 0.0M
2022-09-07 152.90 154.04 152.76 152.76 0.0M
2022-09-06 154.38 154.46 153.02 153.02 0.0M
2022-09-05 155.76 155.76 153.24 153.36 0.0M
2022-09-02 154.10 157.82 153.98 157.68 0.0M
2022-09-01 155.10 155.10 153.08 153.08 0.0M
2022-08-31 160.32 161.10 157.00 157.00 0.0M
2022-08-30 162.00 162.96 159.00 159.00 0.0M
2022-08-29 167.00 167.00 162.72 162.72 0.0M
2022-08-26 173.84 173.94 165.98 165.98 0.0M
2022-08-25 166.70 171.16 166.26 171.16 0.0M
2022-08-24 177.34 179.52 176.50 179.52 0.0M
2022-08-23 177.56 177.56 176.88 176.88 0.0M
2022-08-22 182.46 182.46 177.54 177.54 0.0M
2022-08-19 185.14 185.14 181.74 181.74 0.0M
2022-08-18 183.82 186.30 182.06 186.30 0.0M
2022-08-17 185.40 186.00 183.62 184.26 0.0M
2022-08-16 187.36 187.36 185.34 185.34 0.0M
2022-08-15 185.46 189.00 184.38 189.00 0.0M
2022-08-12 180.42 183.00 180.42 181.62 0.0M
2022-08-11 183.26 184.56 182.12 182.12 0.0M
2022-08-10 177.42 183.38 177.42 183.38 0.0M
2022-08-09 185.46 185.94 176.44 177.90 0.0M
2022-08-08 187.06 190.00 186.92 187.04 0.0M
2022-08-05 186.52 186.52 185.38 185.70 0.0M
2022-08-04 185.32 186.30 185.04 185.04 0.0M
2022-08-03 180.22 187.40 180.22 187.40 0.0M
2022-08-02 177.58 177.58 177.58 177.58 0.0M
2022-08-01 178.66 180.00 178.00 178.28 0.0M
2022-07-29 179.10 179.94 177.80 177.80 0.0M
2022-07-28 171.82 178.56 171.52 178.56 0.0M
2022-07-27 170.46 173.74 169.50 173.74 0.0M
2022-07-26 172.12 174.52 169.94 169.94 0.0M
2022-07-25 179.68 179.84 173.34 173.40 0.0M
2022-07-22 181.20 181.34 178.06 178.06 0.0M
2022-07-21 178.24 180.56 177.70 180.56 0.0M
2022-07-20 170.24 178.28 170.08 178.16 0.0M
2022-07-19 164.96 169.84 164.42 169.84 0.0M
2022-07-18 167.20 168.24 164.84 164.84 0.0M
2022-07-15 161.32 163.90 161.32 163.10 0.0M
2022-07-14 161.96 161.96 158.42 158.62 0.0M
2022-07-13 165.62 166.54 162.06 162.66 0.0M
2022-07-12 172.28 172.56 164.98 165.00 0.0M
2022-07-11 170.76 173.50 170.18 173.50 0.0M
2022-07-08 172.60 173.98 171.00 171.00 0.0M
2022-07-07 168.90 171.34 168.90 171.34 0.0M
2022-07-06 167.46 169.80 167.34 168.38 0.0M
2022-07-05 161.46 167.86 161.46 167.86 0.0M
2022-07-04 160.42 160.42 158.98 159.66 0.0M
2022-07-01 155.34 159.60 155.34 159.60 0.0M
2022-06-30 161.08 161.08 155.64 157.62 0.0M
2022-06-29 162.48 163.50 160.26 163.10 0.0M
2022-06-28 171.48 172.90 166.10 166.10 0.0M
2022-06-27 176.88 177.42 172.00 172.00 0.0M
2022-06-24 164.64 174.00 164.64 174.00 0.0M
2022-06-23 157.74 163.34 157.74 163.34 0.0M
2022-06-22 157.28 157.28 154.40 154.40 0.0M
2022-06-21 157.86 160.10 157.56 159.98 0.0M
2022-06-20 155.48 158.12 155.48 155.78 0.0M
2022-06-17 152.78 154.00 152.52 154.00 0.0M
2022-06-16 160.62 161.28 153.26 153.26 0.0M
2022-06-15 156.90 162.50 156.90 162.50 0.0M
2022-06-14 159.00 161.66 157.52 157.80 0.0M
2022-06-13 168.00 168.00 159.64 159.64 0.0M
2022-06-10 176.36 176.36 168.96 168.96 0.0M
2022-06-09 175.58 180.20 175.58 176.50 0.0M
2022-06-08 174.36 175.72 174.14 175.26 0.0M
2022-06-07 171.00 175.02 170.28 174.30 0.0M
2022-06-06 173.22 175.52 170.90 170.90 0.0M
2022-06-03 176.40 176.40 171.90 173.38 0.0M
2022-06-02 164.90 172.56 164.26 172.56 0.0M
2022-06-01 161.50 171.58 160.72 167.20 0.0M
2022-05-31 154.72 154.72 149.94 151.78 0.0M
2022-05-30 156.00 156.96 155.12 156.60 0.0M
2022-05-27 150.00 151.22 148.90 151.22 0.0M
2022-05-26 148.16 151.16 148.16 151.16 0.0M
2022-05-25 147.32 149.84 146.48 148.62 0.0M
2022-05-24 147.14 147.14 144.38 145.66 0.0M
2022-05-23 151.62 152.62 146.94 149.26 0.0M
2022-05-20 148.06 149.72 147.82 147.82 0.0M
2022-05-19 151.00 151.00 147.28 149.50 0.0M
2022-05-18 155.32 155.32 149.98 149.98 0.0M
2022-05-17 157.58 159.84 150.98 155.76 0.0M
2022-05-16 161.00 161.00 157.14 157.14 0.0M
2022-05-13 155.00 162.24 155.00 160.94 0.0M
2022-05-12 152.84 156.82 150.00 156.82 0.0M
2022-05-11 159.44 161.46 156.42 156.42 0.0M
2022-05-10 154.98 161.84 154.98 158.46 0.0M
2022-05-09 159.48 160.02 155.00 155.00 0.0M
2022-05-06 163.34 163.34 157.00 162.08 0.0M
2022-05-05 174.12 174.98 164.00 164.00 0.0M
2022-05-04 170.82 170.82 166.64 166.64 0.0M
2022-05-03 169.32 170.16 168.88 169.18 0.0M
2022-05-02 169.00 169.00 165.28 167.80 0.0M
2022-04-29 173.16 175.94 168.28 168.28 0.0M
2022-04-28 169.28 177.08 169.14 177.08 0.0M
2022-04-27 161.12 167.00 160.66 167.00 0.0M
2022-04-26 163.48 163.48 158.64 160.26 0.0M
2022-04-25 160.50 161.50 157.36 161.50 0.0M
2022-04-22 164.42 165.10 160.00 160.00 0.0M
2022-04-21 172.76 173.50 164.18 164.18 0.0M
2022-04-20 177.00 177.72 172.10 172.60 0.0M
2022-04-19 177.00 177.74 173.50 177.36 0.0M
2022-04-14 179.38 179.60 178.10 178.10 0.0M
2022-04-13 181.50 181.68 176.68 179.42 0.0M
2022-04-12 180.50 183.92 179.00 182.30 0.0M
2022-04-11 180.98 180.98 178.36 179.38 0.0M
2022-04-08 183.88 185.24 182.00 182.00 0.0M
2022-04-07 183.10 184.72 182.02 183.10 0.0M
2022-04-06 193.46 193.46 181.96 185.12 0.0M
2022-04-05 198.76 200.40 192.30 192.30 0.0M
2022-04-04 192.32 199.72 192.32 199.72 0.0M
2022-04-01 191.86 193.68 190.54 191.64 0.0M
2022-03-31 192.04 195.20 192.04 194.10 0.0M
2022-03-30 197.92 199.30 193.08 193.08 0.0M
2022-03-29 194.88 200.05 194.88 200.05 0.0M
2022-03-28 191.80 195.00 190.88 192.50 0.0M
2022-03-25 193.64 194.98 189.80 189.80 0.0M
2022-03-24 192.78 193.54 191.74 193.32 0.0M
2022-03-23 197.58 198.34 189.74 191.26 0.0M
2022-03-22 194.04 198.74 194.04 198.74 0.0M
2022-03-21 199.00 199.00 191.36 192.56 0.0M
2022-03-18 188.88 198.52 188.88 198.52 0.0M
2022-03-17 185.94 188.52 184.76 187.16 0.0M
2022-03-16 180.62 186.46 180.62 186.46 0.0M
2022-03-15 174.56 177.86 174.56 177.68 0.0M
2022-03-14 181.84 182.42 175.00 177.06 0.0M
2022-03-11 182.72 184.56 182.70 183.34 0.0M
2022-03-10 183.44 183.44 179.76 180.94 0.0M
2022-03-09 176.80 185.16 176.80 184.36 0.0M
2022-03-08 177.00 180.42 173.98 179.32 0.0M
2022-03-07 184.78 187.16 181.64 183.58 0.0M
2022-03-04 183.54 187.50 183.18 184.70 0.0M
2022-03-03 190.10 190.10 187.38 187.38 0.0M
2022-03-02 192.28 196.80 183.94 189.30 0.0M
2022-03-01 190.70 192.12 189.00 189.94 0.0M
2022-02-28 183.00 188.26 182.48 187.00 0.0M
2022-02-25 180.06 185.00 179.72 181.92 0.0M
2022-02-24 166.00 177.02 162.40 175.98 0.0M
2022-02-23 172.90 174.80 170.40 170.40 0.0M
2022-02-22 162.00 177.38 162.00 173.42 0.0M
2022-02-21 172.00 175.64 160.50 162.90 0.0M
2022-02-18 176.12 177.46 173.38 174.06 0.0M
2022-02-17 185.22 185.22 176.62 176.62 0.0M
2022-02-16 187.82 188.60 183.66 183.68 0.0M
2022-02-15 182.24 186.08 182.24 185.32 0.0M
2022-02-14 180.00 184.68 179.80 183.02 0.0M
2022-02-11 189.88 191.80 182.64 182.64 0.0M
2022-02-10 193.74 196.12 190.18 192.00 0.0M
2022-02-09 190.68 193.16 190.48 192.74 0.0M
2022-02-08 189.98 191.50 187.44 189.28 0.0M
2022-02-07 192.34 192.74 190.42 191.44 0.0M
2022-02-04 189.08 190.52 183.94 190.52 0.0M
2022-02-03 196.00 197.08 184.42 186.82 0.0M
2022-02-02 206.65 207.70 198.54 199.28 0.0M
2022-02-01 207.10 208.10 202.00 205.25 0.0M
2022-01-31 200.05 206.75 198.84 206.75 0.0M
2022-01-28 192.90 199.24 189.16 195.68 0.0M
2022-01-27 187.46 199.56 187.46 191.42 0.0M
2022-01-26 192.26 197.28 189.36 189.36 0.0M
2022-01-25 195.00 195.50 192.46 192.46 0.0M
2022-01-24 194.00 195.20 184.16 195.20 0.0M
2022-01-21 195.00 196.36 192.56 193.26 0.0M
2022-01-20 200.10 203.25 198.70 198.70 0.0M
2022-01-19 198.08 204.15 196.00 203.30 0.0M
2022-01-18 202.30 202.35 198.90 200.50 0.0M
2022-01-17 204.60 204.60 201.90 201.95 0.0M
2022-01-14 199.04 202.90 197.44 201.15 0.0M
2022-01-13 208.15 208.30 199.98 199.98 0.0M
2022-01-12 207.65 208.50 205.90 208.40 0.0M
2022-01-11 202.40 207.75 202.35 207.75 0.0M
2022-01-10 202.10 202.10 193.98 200.50 0.0M
2022-01-07 203.50 204.55 199.54 200.35 0.0M
2022-01-06 202.60 205.75 200.00 202.65 0.0M
2022-01-05 213.50 215.80 201.30 202.45 0.0M
2022-01-04 226.25 228.55 216.40 216.40 0.0M
2022-01-03 227.00 227.00 221.35 223.75 0.0M