CrowdStrike Holdings

CRWD
🏛️ ドイツ →
417.10
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
2021-12-30 182.10 183.56 181.66 182.22 0.0M
2021-12-29 184.00 184.82 177.28 182.66 0.0M
2021-12-28 184.50 186.14 182.58 184.30 0.0M
2021-12-27 186.96 191.24 184.50 185.44 0.0M
2021-12-23 183.68 187.90 180.74 186.26 0.0M
2021-12-22 188.02 188.38 180.00 183.94 0.0M
2021-12-21 187.30 187.50 177.60 187.06 0.0M
2021-12-20 182.10 185.90 177.66 182.76 0.0M
2021-12-17 176.00 183.06 170.98 183.06 0.0M
2021-12-16 189.70 191.70 174.44 176.20 0.0M
2021-12-15 178.00 188.18 174.00 187.38 0.0M
2021-12-14 178.22 180.04 170.66 176.10 0.0M
2021-12-13 176.94 180.30 172.50 176.68 0.0M
2021-12-10 178.40 181.94 173.72 175.32 0.0M
2021-12-09 184.98 188.86 176.80 178.50 0.0M
2021-12-08 182.56 186.08 177.70 185.08 0.0M
2021-12-07 173.00 185.32 173.00 181.64 0.0M
2021-12-06 176.00 176.58 165.02 173.60 0.0M
2021-12-03 187.34 189.00 166.24 174.36 0.0M
2021-12-02 184.92 190.40 177.14 185.50 0.0M
2021-12-01 196.76 199.14 176.46 178.72 0.0M
2021-11-30 197.70 200.15 191.10 191.68 0.0M
2021-11-29 208.40 210.85 196.12 199.28 0.0M
2021-11-26 206.50 207.80 200.05 207.05 0.0M
2021-11-25 207.00 207.75 205.50 207.75 0.0M
2021-11-24 205.05 207.55 199.20 206.50 0.0M
2021-11-23 210.05 212.70 198.86 204.80 0.0M
2021-11-22 227.00 229.30 209.15 213.00 0.0M
2021-11-19 234.10 238.00 227.80 228.50 0.0M
2021-11-18 240.25 241.80 232.70 232.80 0.0M
2021-11-17 232.35 238.95 231.25 238.35 0.0M
2021-11-16 223.95 232.55 223.05 232.55 0.0M
2021-11-15 248.95 248.95 217.50 221.05 0.0M
2021-11-12 246.25 253.45 245.35 246.90 0.0M
2021-11-11 246.40 251.65 245.00 246.00 0.0M
2021-11-10 252.05 257.00 242.85 244.35 0.0M
2021-11-09 244.30 254.50 243.25 253.00 0.0M
2021-11-08 235.05 245.95 234.35 244.60 0.0M
2021-11-05 242.90 245.15 233.90 235.05 0.0M
2021-11-04 233.15 243.05 233.15 242.90 0.0M
2021-11-03 229.25 235.85 229.25 234.15 0.0M
2021-11-02 230.00 233.70 228.60 232.60 0.0M
2021-11-01 246.70 247.60 227.10 232.60 0.0M
2021-10-29 240.20 244.95 240.05 243.05 0.0M
2021-10-28 240.00 243.45 236.50 240.55 0.0M
2021-10-27 248.55 249.95 239.75 240.20 0.0M
2021-10-26 242.15 256.70 242.15 248.25 0.0M
2021-10-25 244.00 245.90 240.40 241.50 0.0M
2021-10-22 243.35 249.35 240.95 243.15 0.0M
2021-10-21 242.85 246.75 241.60 245.65 0.0M
2021-10-20 241.30 246.70 240.65 243.50 0.0M
2021-10-19 246.45 248.00 240.30 242.15 0.0M
2021-10-18 236.90 245.65 234.05 245.25 0.0M
2021-10-15 239.95 241.95 234.10 235.20 0.0M
2021-10-14 235.30 238.35 231.00 238.35 0.0M
2021-10-13 216.90 234.50 216.85 234.30 0.0M
2021-10-12 210.95 220.25 210.00 219.05 0.0M
2021-10-11 210.00 214.60 209.05 212.30 0.0M
2021-10-08 216.70 218.10 211.70 212.15 0.0M
2021-10-07 217.15 219.45 216.30 216.90 0.0M
2021-10-06 210.70 217.30 207.05 215.10 0.0M
2021-10-05 207.20 212.20 205.40 211.50 0.0M
2021-10-04 214.95 214.95 202.75 205.95 0.0M
2021-10-01 211.20 217.50 210.20 214.90 0.0M
2021-09-30 208.95 213.80 207.55 212.50 0.0M
2021-09-29 206.20 213.30 206.05 206.55 0.0M
2021-09-28 214.80 214.80 205.70 206.70 0.0M
2021-09-27 223.95 224.95 214.95 216.15 0.0M
2021-09-24 222.00 223.70 217.50 223.70 0.0M
2021-09-23 222.65 224.95 221.45 223.25 0.0M
2021-09-22 217.30 220.25 214.00 220.05 0.0M
2021-09-21 220.60 222.50 216.00 217.65 0.0M
2021-09-20 222.80 222.80 216.05 217.85 0.0M
2021-09-17 225.45 225.65 221.70 224.55 0.0M
2021-09-16 220.15 224.85 219.75 224.85 0.0M
2021-09-15 218.70 220.05 216.75 220.05 0.0M
2021-09-14 214.65 218.65 213.85 217.95 0.0M
2021-09-13 223.00 223.90 210.20 216.05 0.0M
2021-09-10 226.35 227.95 220.60 220.60 0.0M
2021-09-09 224.05 228.45 222.85 224.70 0.0M
2021-09-08 230.95 230.95 223.30 224.55 0.0M
2021-09-07 238.00 240.00 227.00 228.00 0.0M
2021-09-06 235.35 241.00 234.40 241.00 0.0M
2021-09-03 230.15 234.50 228.30 234.20 0.0M
2021-09-02 228.60 231.80 227.40 230.15 0.0M
2021-09-01 228.95 240.75 227.05 228.25 0.0M
2021-08-31 241.85 244.60 235.75 238.10 0.0M
2021-08-30 244.35 246.25 237.80 243.05 0.0M
2021-08-27 238.85 241.30 236.15 239.65 0.0M
2021-08-26 232.45 239.80 226.40 237.05 0.0M
2021-08-25 225.15 234.75 225.15 230.95 0.0M
2021-08-24 212.15 229.50 212.15 224.85 0.0M
2021-08-23 205.15 209.85 202.20 209.85 0.0M
2021-08-20 201.95 203.90 198.52 203.25 0.0M
2021-08-19 199.90 202.70 195.66 200.45 0.0M
2021-08-18 199.38 201.45 197.00 199.56 0.0M
2021-08-17 197.48 200.50 193.74 198.30 0.0M
2021-08-16 204.70 208.00 194.56 198.98 0.0M
2021-08-13 210.90 211.35 205.55 205.55 0.0M
2021-08-12 202.15 210.50 202.15 209.80 0.0M
2021-08-11 213.85 219.75 199.22 203.30 0.0M
2021-08-10 226.40 228.15 215.65 215.65 0.0M
2021-08-09 222.40 227.50 220.35 224.45 0.0M
2021-08-06 222.90 226.20 218.75 222.45 0.0M
2021-08-05 221.65 226.85 221.20 223.90 0.0M
2021-08-04 215.25 223.00 211.30 223.00 0.0M
2021-08-03 215.80 220.90 211.50 213.90 0.0M
2021-08-02 214.95 217.95 207.95 213.75 0.0M
2021-07-30 215.75 218.90 210.75 214.80 0.0M
2021-07-29 222.25 224.65 219.30 219.30 0.0M
2021-07-28 221.20 223.25 214.55 221.85 0.0M
2021-07-27 224.70 225.00 215.05 218.35 0.0M
2021-07-26 229.00 229.20 222.35 225.10 0.0M
2021-07-23 224.95 231.85 222.85 228.40 0.0M
2021-07-22 217.65 224.55 210.05 223.15 0.0M
2021-07-21 214.95 215.95 212.90 215.30 0.0M
2021-07-20 217.50 217.70 209.90 214.50 0.0M
2021-07-19 212.00 219.60 203.00 211.55 0.0M
2021-07-16 211.05 214.95 209.55 212.00 0.0M
2021-07-15 215.00 216.75 209.35 211.80 0.0M
2021-07-14 220.40 223.60 213.25 214.55 0.0M
2021-07-13 220.25 225.80 220.25 222.35 0.0M
2021-07-12 225.00 226.95 220.60 220.85 0.0M
2021-07-09 222.70 223.60 219.00 222.65 0.0M
2021-07-08 227.30 227.85 214.15 222.50 0.0M
2021-07-07 228.95 229.90 222.35 226.65 0.0M
2021-07-06 216.75 225.75 210.55 223.85 0.0M
2021-07-05 213.15 214.80 209.10 214.80 0.0M
2021-07-02 212.30 216.35 212.00 212.75 0.0M
2021-07-01 212.95 213.40 206.40 211.40 0.0M
2021-06-30 216.05 218.95 212.55 212.60 0.0M
2021-06-29 214.75 217.85 212.80 216.00 0.0M
2021-06-28 212.85 219.15 212.10 214.50 0.0M
2021-06-25 213.90 215.10 209.35 212.00 0.0M
2021-06-24 212.70 215.10 211.35 211.35 0.0M
2021-06-23 215.30 215.90 208.70 212.95 0.0M
2021-06-22 203.05 216.30 198.00 214.00 0.0M
2021-06-21 207.00 208.95 194.16 199.22 0.0M
2021-06-18 203.15 208.55 199.72 206.25 0.0M
2021-06-17 194.42 202.50 192.40 202.50 0.0M
2021-06-16 188.00 194.76 187.62 194.76 0.0M
2021-06-15 193.54 193.78 187.86 188.86 0.0M
2021-06-14 191.98 193.88 187.70 192.92 0.0M
2021-06-11 188.88 191.84 186.00 191.50 0.0M
2021-06-10 175.60 188.26 174.74 187.58 0.0M
2021-06-09 176.20 178.10 174.16 176.08 0.0M
2021-06-08 178.40 182.46 175.32 178.08 0.0M
2021-06-07 169.76 178.02 168.74 177.28 0.0M
2021-06-04 178.80 179.12 169.16 170.38 0.0M
2021-06-03 181.78 181.78 176.92 176.92 0.0M
2021-06-02 180.66 183.44 179.54 180.22 0.0M
2021-06-01 184.96 185.00 179.02 182.22 0.0M
2021-05-31 185.98 185.98 183.02 185.98 0.0M
2021-05-28 183.96 185.38 182.56 182.82 0.0M
2021-05-27 180.98 181.50 173.26 181.50 0.0M
2021-05-26 174.48 183.80 173.88 180.12 0.0M
2021-05-25 176.34 178.46 172.92 174.04 0.0M
2021-05-24 173.66 175.46 172.84 174.10 0.0M
2021-05-21 168.32 172.72 165.96 172.70 0.0M
2021-05-20 163.52 167.26 162.30 167.24 0.0M
2021-05-19 160.08 163.76 155.70 163.34 0.0M
2021-05-18 156.30 163.30 154.80 160.40 0.0M
2021-05-17 158.04 158.04 152.92 154.64 0.0M
2021-05-14 153.78 157.52 152.90 157.30 0.0M
2021-05-13 156.52 159.50 148.54 150.16 0.0M
2021-05-12 160.68 161.34 154.34 154.46 0.0M
2021-05-11 152.46 160.70 145.02 160.42 0.0M
2021-05-10 156.48 158.24 151.30 154.90 0.0M
2021-05-07 154.82 162.20 154.48 155.24 0.0M
2021-05-06 160.02 161.24 150.02 154.20 0.0M
2021-05-05 164.44 167.96 160.76 161.32 0.0M
2021-05-04 169.26 171.08 159.04 164.08 0.0M
2021-05-03 173.00 174.50 169.38 170.22 0.0M
2021-04-30 171.74 175.48 171.02 174.84 0.0M
2021-04-29 181.98 184.24 172.24 174.64 0.0M
2021-04-28 182.26 184.02 179.26 183.82 0.0M
2021-04-27 187.26 188.00 183.00 183.32 0.0M
2021-04-26 179.98 185.98 179.98 185.76 0.0M
2021-04-23 179.84 186.00 179.46 181.48 0.0M
2021-04-22 175.78 186.00 174.38 181.30 0.0M
2021-04-21 170.58 175.36 168.16 173.58 0.0M
2021-04-20 176.10 180.00 171.78 172.22 0.0M
2021-04-19 178.68 185.00 175.86 176.64 0.0M
2021-04-16 178.50 180.00 175.32 179.22 0.0M
2021-04-15 175.38 180.08 174.12 177.66 0.0M
2021-04-14 180.68 183.16 173.44 174.30 0.0M
2021-04-13 170.10 183.70 170.10 181.50 0.0M
2021-04-12 169.32 172.66 166.52 171.00 0.0M
2021-04-09 172.18 172.80 164.18 170.38 0.0M
2021-04-08 165.48 170.50 163.78 170.24 0.0M
2021-04-07 164.18 165.40 161.62 163.90 0.0M
2021-04-06 159.74 167.26 157.74 163.98 0.0M
2021-04-01 154.02 164.82 154.02 158.16 0.0M
2021-03-31 152.00 158.00 149.00 157.00 0.0M
2021-03-30 148.00 151.00 144.00 151.00 0.0M
2021-03-29 152.00 154.00 146.00 149.00 0.0M
2021-03-26 152.00 156.00 144.00 152.00 0.0M
2021-03-25 152.00 156.00 147.00 152.00 0.0M
2021-03-24 163.00 165.00 152.00 155.00 0.0M
2021-03-23 166.00 168.00 159.00 163.00 0.0M
2021-03-22 162.00 167.00 159.00 163.00 0.0M
2021-03-19 161.00 166.00 159.00 163.00 0.0M
2021-03-18 176.00 176.00 160.00 161.00 0.0M
2021-03-17 175.00 176.00 161.00 174.00 0.0M
2021-03-16 168.00 179.00 163.00 177.00 0.0M
2021-03-15 168.00 171.00 163.00 169.00 0.0M
2021-03-12 171.00 173.00 164.00 165.00 0.0M
2021-03-11 166.00 172.00 164.00 172.00 0.0M
2021-03-10 169.00 174.00 162.00 162.00 0.0M
2021-03-09 154.00 169.00 152.00 167.00 0.0M
2021-03-08 158.00 161.00 148.00 153.00 0.0M
2021-03-05 157.00 165.00 142.00 155.00 0.0M
2021-03-04 175.00 176.00 157.00 162.00 0.0M
2021-03-03 186.00 187.00 171.00 174.00 0.0M
2021-03-02 188.00 193.00 183.00 184.00 0.0M
2021-03-01 182.00 189.00 179.00 186.00 0.0M
2021-02-26 169.00 179.00 165.00 179.00 0.0M
2021-02-25 180.00 182.00 168.00 171.00 0.0M
2021-02-24 175.00 187.00 172.00 178.00 0.0M
2021-02-23 182.00 187.00 163.00 180.00 0.0M
2021-02-22 197.00 198.00 183.00 185.00 0.0M
2021-02-19 198.00 202.00 193.00 198.00 0.0M
2021-02-18 195.00 202.00 191.00 198.00 0.0M
2021-02-17 198.00 202.00 191.00 197.00 0.0M
2021-02-16 202.00 206.00 196.00 199.00 0.0M
2021-02-15 200.00 206.00 200.00 202.00 0.0M
2021-02-12 194.00 204.00 193.00 199.00 0.0M
2021-02-11 188.00 198.00 188.00 193.00 0.0M
2021-02-10 187.00 192.00 181.00 191.00 0.0M
2021-02-09 184.00 187.00 181.00 184.00 0.0M
2021-02-08 187.00 189.00 182.00 185.00 0.0M
2021-02-05 185.00 190.00 183.00 186.00 0.0M
2021-02-04 180.00 187.00 180.00 186.00 0.0M
2021-02-03 185.00 187.00 180.00 180.00 0.0M
2021-02-02 180.00 184.00 177.00 184.00 0.0M
2021-02-01 179.00 183.00 174.00 180.00 0.0M
2021-01-29 171.00 179.00 169.00 179.00 0.0M
2021-01-28 164.00 179.00 157.00 176.00 0.0M
2021-01-27 170.00 173.00 161.00 166.00 0.0M
2021-01-26 176.00 180.00 169.00 169.00 0.0M
2021-01-25 188.00 190.00 172.00 180.00 0.0M
2021-01-22 182.00 186.00 179.00 184.00 0.0M
2021-01-21 188.00 189.00 181.00 182.00 0.0M
2021-01-20 182.00 188.00 182.00 187.00 0.0M
2021-01-19 187.00 189.00 179.00 183.00 0.0M
2021-01-18 183.00 187.00 182.00 183.00 0.0M
2021-01-15 186.00 191.00 181.00 182.00 0.0M
2021-01-14 187.00 191.00 184.00 185.00 0.0M
2021-01-13 195.00 198.00 185.00 187.00 0.0M
2021-01-12 194.00 196.00 190.00 192.00 0.0M
2021-01-11 186.00 193.00 180.00 192.00 0.0M
2021-01-08 182.00 186.00 179.00 184.00 0.0M
2021-01-07 173.00 181.00 172.00 180.00 0.0M
2021-01-06 170.00 175.00 165.00 169.00 0.0M
2021-01-05 166.00 173.00 161.00 173.00 0.0M
2021-01-04 172.00 180.00 160.00 164.00 0.0M