CVS Health Corp

CVS
🏛️ ドイツ →
64.39
最終更新: 2025-09-29
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
2025-09-29 64.83 64.99 63.41 64.39 0.0M
2025-09-26 63.85 64.47 63.58 64.43 0.0M
2025-09-25 65.18 65.55 63.65 63.65 0.0M
2025-09-24 64.72 65.90 64.70 65.51 0.0M
2025-09-23 63.82 65.08 63.40 64.66 0.0M
2025-09-22 63.77 64.01 63.11 64.01 0.0M
2025-09-19 62.84 64.91 62.84 64.27 0.0M
2025-09-18 63.10 63.10 62.53 62.92 0.0M
2025-09-17 61.91 63.10 61.91 62.80 0.0M
2025-09-16 62.26 62.26 61.40 61.92 0.0M
2025-09-15 63.80 64.01 61.78 62.06 0.0M
2025-09-12 63.51 64.44 63.23 63.91 0.0M
2025-09-11 63.20 63.88 62.75 63.86 0.0M
2025-09-10 60.89 63.00 60.89 62.83 0.0M
2025-09-09 59.65 62.26 59.56 62.26 0.0M
2025-09-08 63.19 63.19 59.25 59.32 0.0M
2025-09-05 63.12 63.43 62.52 62.71 0.0M
2025-09-04 62.85 63.41 62.79 62.98 0.0M
2025-09-03 63.91 63.91 62.54 62.54 0.0M
2025-09-02 62.43 63.77 62.41 63.43 0.0M
2025-09-01 62.57 62.60 62.11 62.59 0.0M
2025-08-29 61.66 62.50 61.27 62.44 0.0M
2025-08-28 61.58 62.05 61.40 61.61 0.0M
2025-08-27 61.44 62.15 61.43 61.76 0.0M
2025-08-26 61.51 61.77 61.15 61.15 0.0M
2025-08-25 60.96 61.28 60.40 61.21 0.0M
2025-08-22 61.48 62.19 60.80 60.80 0.0M
2025-08-21 60.88 62.00 60.51 61.98 0.0M
2025-08-20 60.95 61.05 60.60 60.92 0.0M
2025-08-19 59.71 60.84 59.65 60.84 0.0M
2025-08-18 58.78 60.89 58.78 60.22 0.0M
2025-08-15 58.09 58.95 57.89 58.71 0.0M
2025-08-14 56.07 57.48 56.07 57.34 0.0M
2025-08-13 55.93 56.57 55.74 56.20 0.0M
2025-08-12 55.71 56.23 55.57 55.91 0.0M
2025-08-11 56.29 56.69 55.81 55.95 0.0M
2025-08-08 54.52 56.22 54.51 56.22 0.0M
2025-08-07 54.61 54.71 53.76 54.33 0.0M
2025-08-06 54.74 55.11 54.00 54.47 0.0M
2025-08-05 53.49 55.18 53.07 54.81 0.0M
2025-08-04 54.33 54.70 53.19 53.19 0.0M
2025-08-01 54.42 54.71 53.21 53.79 0.0M
2025-07-31 55.00 59.33 53.96 54.79 0.0M
2025-07-30 52.15 54.87 51.74 54.57 0.0M
2025-07-29 51.67 52.80 51.11 51.93 0.0M
2025-07-28 52.09 52.39 51.35 51.35 0.0M
2025-07-25 50.19 52.03 49.90 51.70 0.0M
2025-07-24 52.64 52.80 49.85 50.00 0.0M
2025-07-23 52.16 52.73 52.12 52.58 0.0M
2025-07-22 52.14 53.00 51.90 51.94 0.0M
2025-07-21 53.52 53.62 52.78 52.78 0.0M
2025-07-18 54.47 54.73 52.99 53.32 0.0M
2025-07-17 55.00 55.00 53.85 54.66 0.0M
2025-07-16 55.10 55.86 54.60 55.09 0.0M
2025-07-15 55.10 55.80 54.67 55.05 0.0M
2025-07-14 55.39 55.47 54.95 55.20 0.0M
2025-07-11 55.94 56.15 54.96 55.32 0.0M
2025-07-10 56.54 57.00 56.02 56.02 0.0M
2025-07-09 56.95 57.38 56.02 56.84 0.0M
2025-07-08 56.71 57.40 56.58 57.02 0.0M
2025-07-07 56.88 57.50 56.63 56.63 0.0M
2025-07-04 57.08 57.08 56.75 56.87 0.0M
2025-07-03 56.51 57.64 56.51 57.64 0.0M
2025-07-02 58.72 59.46 56.50 56.50 0.0M
2025-07-01 58.30 59.44 58.17 59.01 0.0M
2025-06-30 58.45 58.81 58.12 58.23 0.0M
2025-06-27 58.21 58.67 58.14 58.63 0.0M
2025-06-26 56.76 58.33 56.63 57.97 0.0M
2025-06-25 58.13 58.39 57.00 57.41 0.0M
2025-06-24 58.00 58.48 57.46 58.43 0.0M
2025-06-23 57.98 58.29 57.39 57.56 0.0M
2025-06-20 57.95 58.45 57.64 57.85 0.0M
2025-06-19 58.13 58.13 57.56 57.69 0.0M
2025-06-18 58.25 58.57 57.95 58.45 0.0M
2025-06-17 58.15 59.07 58.06 58.20 0.0M
2025-06-16 58.68 59.00 58.04 59.00 0.0M
2025-06-13 56.57 58.38 56.39 58.30 0.0M
2025-06-12 56.78 57.15 56.07 57.15 0.0M
2025-06-11 56.02 57.00 55.96 56.83 0.0M
2025-06-10 56.04 56.38 55.71 56.05 0.0M
2025-06-09 55.99 56.21 55.69 56.05 0.0M
2025-06-06 55.21 56.00 55.04 55.64 0.0M
2025-06-05 55.79 55.79 54.92 55.03 0.0M
2025-06-04 55.95 56.16 55.10 56.02 0.0M
2025-06-03 55.38 56.16 55.31 56.03 0.0M
2025-06-02 55.89 56.08 55.15 55.15 0.0M
2025-05-30 55.27 56.75 55.19 56.75 0.0M
2025-05-29 56.24 56.24 54.82 55.28 0.0M
2025-05-28 54.19 56.08 53.80 55.37 0.0M
2025-05-27 53.36 54.77 53.18 54.23 0.0M
2025-05-26 53.92 54.06 53.19 53.23 0.0M
2025-05-23 53.29 53.58 52.65 53.48 0.0M
2025-05-22 53.73 54.30 52.80 53.91 0.0M
2025-05-21 55.85 56.10 54.85 54.85 0.0M
2025-05-20 55.47 56.80 55.19 56.44 0.0M
2025-05-19 55.68 55.95 54.51 55.95 0.0M
2025-05-16 54.04 56.15 53.86 55.98 0.0M
2025-05-15 52.98 54.05 52.34 54.05 0.0M
2025-05-14 54.45 54.96 53.73 53.80 0.0M
2025-05-13 58.04 58.34 54.38 54.40 0.0M
2025-05-12 60.70 61.91 57.00 58.04 0.0M
2025-05-09 60.61 60.63 59.20 59.20 0.0M
2025-05-08 59.54 60.97 58.94 60.36 0.0M
2025-05-07 58.68 59.04 58.17 59.01 0.0M
2025-05-06 59.25 59.50 58.10 58.23 0.0M
2025-05-05 59.37 60.18 59.05 59.77 0.0M
2025-05-02 60.96 62.02 59.37 59.58 0.0M
2025-04-30 57.06 58.68 56.50 58.43 0.0M
2025-04-29 56.85 57.38 56.50 56.83 0.0M
2025-04-28 57.71 58.02 56.39 56.65 0.0M
2025-04-25 58.40 58.40 57.21 57.43 0.0M
2025-04-24 57.45 57.96 55.70 57.56 0.0M
2025-04-23 58.22 58.22 56.40 57.42 0.0M
2025-04-22 56.02 57.34 56.02 57.34 0.0M
2025-04-17 60.73 60.80 53.20 59.05 0.0M
2025-04-16 60.42 61.33 59.86 59.86 0.0M
2025-04-15 60.80 61.59 60.71 60.94 0.0M
2025-04-14 61.30 61.49 60.80 61.17 0.0M
2025-04-11 61.10 61.49 59.99 61.40 0.0M
2025-04-10 63.92 64.18 61.27 62.19 0.0M
2025-04-09 59.80 64.50 59.04 64.16 0.0M
2025-04-08 60.00 64.50 60.00 61.77 0.0M
2025-04-07 55.00 58.65 52.00 58.32 0.0M
2025-04-04 60.10 60.94 58.24 58.36 0.0M
2025-04-03 60.01 62.53 58.94 61.88 0.0M
2025-04-02 63.07 63.16 62.21 62.56 0.0M
2025-04-01 62.78 63.05 62.27 62.70 0.0M
2025-03-31 61.80 63.10 60.68 62.83 0.0M
2025-03-28 62.80 62.80 61.55 62.02 0.0M
2025-03-27 62.44 62.92 62.06 62.85 0.0M
2025-03-26 61.32 62.50 61.22 62.50 0.0M
2025-03-25 62.61 62.65 61.22 61.26 0.0M
2025-03-24 61.90 63.33 61.60 62.82 0.0M
2025-03-21 63.28 63.36 61.89 61.89 0.0M
2025-03-20 62.36 63.36 61.96 63.30 0.0M
2025-03-19 61.83 62.39 61.40 62.21 0.0M
2025-03-18 61.14 62.38 60.75 61.96 0.0M
2025-03-17 60.40 61.49 60.01 60.94 0.0M
2025-03-14 60.97 61.79 60.20 61.26 0.0M
2025-03-13 59.57 61.75 59.42 60.71 0.0M
2025-03-12 59.67 60.49 59.01 59.80 0.0M
2025-03-11 60.05 60.15 59.28 59.43 0.0M
2025-03-10 60.79 61.61 60.09 60.12 0.0M
2025-03-07 60.18 61.76 59.31 61.33 0.0M
2025-03-06 61.14 61.17 59.75 60.38 0.0M
2025-03-05 60.69 61.60 59.91 61.45 0.0M
2025-03-04 61.74 61.99 60.85 60.97 0.0M
2025-03-03 62.98 63.35 61.48 61.61 0.0M
2025-02-28 61.88 63.44 61.88 63.44 0.0M
2025-02-27 61.04 62.38 60.75 62.02 0.0M
2025-02-26 60.88 60.88 60.21 60.65 0.0M
2025-02-25 59.90 60.60 59.39 60.18 0.0M
2025-02-24 60.49 61.33 59.85 60.43 0.0M
2025-02-21 61.92 62.49 58.33 60.69 0.0M
2025-02-20 63.73 63.78 61.94 62.10 0.0M
2025-02-19 62.62 64.50 62.62 63.64 0.0M
2025-02-18 62.71 64.00 61.65 62.66 0.0M
2025-02-17 62.53 62.91 62.44 62.60 0.0M
2025-02-14 63.49 63.50 62.72 62.76 0.0M
2025-02-13 60.99 64.49 60.39 63.31 0.0M
2025-02-12 53.39 61.63 52.69 61.30 0.0M
2025-02-11 52.37 53.41 51.70 52.42 0.0M
2025-02-10 52.58 52.70 51.82 52.54 0.0M
2025-02-07 52.20 52.58 51.97 52.29 0.0M
2025-02-06 53.82 54.14 51.93 52.50 0.0M
2025-02-05 54.01 54.45 53.15 53.22 0.0M
2025-02-04 54.41 54.41 53.36 54.18 0.0M
2025-02-03 54.49 55.03 54.00 54.68 0.0M
2025-01-31 54.78 54.95 53.87 54.71 0.0M
2025-01-30 55.12 55.30 53.09 54.37 0.0M
2025-01-29 54.65 56.16 54.65 54.73 0.0M
2025-01-28 53.71 55.12 53.44 55.10 0.0M
2025-01-27 51.61 53.92 51.50 53.46 0.0M
2025-01-24 51.28 52.32 50.84 52.32 0.0M
2025-01-23 50.51 52.44 50.38 51.72 0.0M
2025-01-22 51.03 51.20 50.41 51.09 0.0M
2025-01-21 51.46 51.46 50.28 51.02 0.0M
2025-01-20 51.21 51.55 50.66 51.55 0.0M
2025-01-17 50.50 51.41 50.26 51.35 0.0M
2025-01-16 50.90 50.99 48.81 50.52 0.0M
2025-01-15 50.29 50.78 49.83 50.62 0.0M
2025-01-14 50.15 50.60 48.85 49.94 0.0M
2025-01-13 47.80 50.62 46.70 50.47 0.0M
2025-01-10 45.23 46.91 44.56 46.89 0.0M
2025-01-09 44.69 45.69 44.57 45.06 0.0M
2025-01-08 44.49 44.82 43.80 44.56 0.0M
2025-01-07 44.01 45.07 43.95 44.23 0.0M
2025-01-06 44.73 45.28 44.07 44.11 0.0M
2025-01-03 43.21 44.90 42.95 44.33 0.0M
2025-01-02 43.20 44.01 43.07 43.53 0.0M