CrowdStrike Holdings

CRWD
🏛️ ドイツ →
417.65
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
2023-12-29 231.00 232.25 230.35 230.35 0.0M
2023-12-28 232.70 232.95 230.20 231.00 0.0M
2023-12-27 232.55 234.15 230.25 232.10 0.0M
2023-12-22 232.75 234.20 231.05 231.45 0.0M
2023-12-21 234.00 234.50 227.95 234.20 0.0M
2023-12-20 236.30 237.15 232.05 232.20 0.0M
2023-12-19 238.30 238.45 233.45 234.80 0.0M
2023-12-18 239.75 240.45 236.10 238.45 0.0M
2023-12-15 229.70 238.95 229.70 238.95 0.0M
2023-12-14 232.35 236.05 225.80 229.45 0.0M
2023-12-13 230.70 232.85 229.40 231.65 0.0M
2023-12-12 230.15 231.95 225.20 230.15 0.0M
2023-12-11 225.85 231.45 224.30 229.20 0.0M
2023-12-08 222.85 226.30 220.75 226.00 0.0M
2023-12-07 222.60 224.50 217.75 221.95 0.0M
2023-12-06 222.00 226.20 221.10 222.65 0.0M
2023-12-05 218.00 221.30 215.45 221.30 0.0M
2023-12-04 214.20 218.75 212.55 218.55 0.0M
2023-12-01 217.45 217.95 212.05 216.20 0.0M
2023-11-30 213.95 218.35 210.60 218.20 0.0M
2023-11-29 192.88 214.40 192.10 213.00 0.0M
2023-11-28 191.00 195.44 187.42 193.42 0.0M
2023-11-27 192.98 194.68 191.44 191.44 0.0M
2023-11-24 191.26 194.00 190.34 192.76 0.0M
2023-11-23 191.96 192.90 191.32 191.44 0.0M
2023-11-22 191.66 193.70 190.44 192.68 0.0M
2023-11-21 190.02 191.80 188.18 191.66 0.0M
2023-11-20 189.02 191.64 188.68 190.98 0.0M
2023-11-17 187.58 190.82 187.22 188.70 0.0M
2023-11-16 186.00 190.12 182.12 188.00 0.0M
2023-11-15 192.46 195.00 187.28 188.20 0.0M
2023-11-14 188.62 192.50 187.84 190.94 0.0M
2023-11-13 183.86 188.28 182.38 187.98 0.0M
2023-11-10 177.46 184.08 176.86 183.80 0.0M
2023-11-09 181.48 181.70 176.76 179.10 0.0M
2023-11-08 179.12 182.22 179.02 181.26 0.0M
2023-11-07 173.22 182.38 173.22 180.24 0.0M
2023-11-06 175.10 176.00 171.06 174.00 0.0M
2023-11-03 167.82 176.06 166.68 175.18 0.0M
2023-11-02 169.68 173.16 167.52 167.72 0.0M
2023-11-01 167.62 169.48 166.38 169.06 0.0M
2023-10-31 164.00 167.48 162.96 167.48 0.0M
2023-10-30 164.30 165.78 162.50 164.98 0.0M
2023-10-27 164.74 165.86 162.14 163.58 0.0M
2023-10-26 165.00 167.64 161.48 162.60 0.0M
2023-10-25 171.74 171.74 165.68 165.94 0.0M
2023-10-24 168.12 173.50 168.12 172.44 0.0M
2023-10-23 168.28 169.78 163.48 169.46 0.0M
2023-10-20 172.60 174.20 166.38 168.98 0.0M
2023-10-19 178.54 182.54 174.00 174.16 0.0M
2023-10-18 176.98 179.54 175.64 178.60 0.0M
2023-10-17 178.22 179.72 175.06 176.82 0.0M
2023-10-16 176.98 179.88 173.86 177.66 0.0M
2023-10-13 178.54 179.48 176.60 176.70 0.0M
2023-10-12 178.28 179.90 175.82 177.80 0.0M
2023-10-11 174.30 177.58 172.30 177.58 0.0M
2023-10-10 173.00 174.14 171.20 173.44 0.0M
2023-10-09 168.98 175.74 166.02 172.04 0.0M
2023-10-06 157.00 167.08 155.00 167.08 0.0M
2023-10-05 155.60 157.54 153.38 156.94 0.0M
2023-10-04 153.98 156.98 153.74 156.36 0.0M
2023-10-03 162.28 162.30 154.88 154.90 0.0M
2023-10-02 159.66 163.66 158.74 161.14 0.0M
2023-09-29 157.00 160.26 156.66 158.54 0.0M
2023-09-28 156.50 156.88 153.20 156.86 0.0M
2023-09-27 152.08 156.54 152.00 155.22 0.0M
2023-09-26 150.00 152.00 149.40 151.58 0.0M
2023-09-25 152.78 153.82 150.42 150.42 0.0M
2023-09-22 153.24 156.16 151.70 152.54 0.0M
2023-09-21 158.00 160.00 149.82 152.64 0.0M
2023-09-20 155.54 157.12 154.06 154.06 0.0M
2023-09-19 156.00 156.88 152.42 154.92 0.0M
2023-09-18 155.58 157.56 153.62 156.02 0.0M
2023-09-15 159.62 161.98 153.00 155.24 0.0M
2023-09-14 157.34 161.62 156.50 161.22 0.0M
2023-09-13 158.20 158.96 156.98 157.22 0.0M
2023-09-12 159.72 160.76 156.92 157.86 0.0M
2023-09-11 157.98 160.48 157.02 160.30 0.0M
2023-09-08 156.28 157.98 154.90 157.04 0.0M
2023-09-07 154.34 156.82 152.70 155.82 0.0M
2023-09-06 154.16 156.50 152.10 153.66 0.0M
2023-09-05 149.56 154.42 147.78 154.12 0.0M
2023-09-04 149.98 150.70 149.50 150.30 0.0M
2023-09-01 150.12 152.64 148.66 149.60 0.0M
2023-08-31 137.98 151.38 137.98 150.70 0.0M
2023-08-30 135.68 137.50 133.84 136.30 0.0M
2023-08-29 133.80 136.40 132.28 134.92 0.0M
2023-08-28 138.46 138.46 131.74 133.32 0.0M
2023-08-25 135.42 139.20 134.32 138.88 0.0M
2023-08-24 142.98 144.52 134.58 134.58 0.0M
2023-08-23 140.62 143.00 140.52 142.06 0.0M
2023-08-22 140.86 143.48 140.16 141.42 0.0M
2023-08-21 137.98 142.46 137.98 141.46 0.0M
2023-08-18 132.62 135.24 129.46 135.24 0.0M
2023-08-17 136.96 137.50 132.64 132.98 0.0M
2023-08-16 136.66 138.30 135.68 136.60 0.0M
2023-08-15 140.54 140.54 136.80 137.24 0.0M
2023-08-14 135.58 139.48 134.90 139.48 0.0M
2023-08-11 134.50 136.76 132.38 135.30 0.0M
2023-08-10 133.00 136.26 132.48 135.00 0.0M
2023-08-09 132.88 134.50 131.68 132.82 0.0M
2023-08-08 136.86 137.00 130.56 133.02 0.0M
2023-08-07 138.16 138.60 134.60 137.26 0.0M
2023-08-04 141.88 141.98 135.20 136.42 0.0M
2023-08-03 141.48 144.78 140.02 144.02 0.0M
2023-08-02 148.80 149.56 139.54 141.68 0.0M
2023-08-01 148.00 152.02 145.02 151.40 0.0M
2023-07-31 141.52 148.36 140.62 146.74 0.0M
2023-07-28 140.20 142.32 139.30 141.18 0.0M
2023-07-27 139.98 143.42 138.92 139.30 0.0M
2023-07-26 136.12 138.90 134.16 138.50 0.0M
2023-07-25 135.30 138.84 134.68 137.00 0.0M
2023-07-24 135.24 137.52 133.00 135.00 0.0M
2023-07-21 132.90 136.50 132.90 136.18 0.0M
2023-07-20 138.64 140.00 132.58 133.24 0.0M
2023-07-19 136.18 143.72 136.10 140.96 0.0M
2023-07-18 136.34 137.24 134.80 136.76 0.0M
2023-07-17 134.50 138.42 132.22 135.62 0.0M
2023-07-14 134.14 135.04 133.00 133.64 0.0M
2023-07-13 132.26 136.92 131.66 134.04 0.0M
2023-07-12 136.52 139.50 129.86 131.88 0.0M
2023-07-11 136.00 138.40 135.78 137.38 0.0M
2023-07-10 131.40 136.44 130.92 136.44 0.0M
2023-07-07 131.80 134.04 130.94 132.00 0.0M
2023-07-06 133.68 133.68 128.56 130.80 0.0M
2023-07-05 134.02 135.54 132.80 134.92 0.0M
2023-07-04 134.38 134.80 133.50 134.80 0.0M
2023-07-03 134.52 135.90 133.02 134.56 0.0M
2023-06-30 133.20 136.58 132.50 134.76 0.0M
2023-06-29 133.94 134.66 132.18 132.34 0.0M
2023-06-28 131.56 133.72 130.92 132.90 0.0M
2023-06-27 130.58 132.20 129.56 132.20 0.0M
2023-06-26 130.70 133.00 130.00 130.14 0.0M
2023-06-23 133.14 133.92 130.72 132.20 0.0M
2023-06-22 130.66 133.36 129.30 133.00 0.0M
2023-06-21 138.88 139.50 130.78 130.82 0.0M
2023-06-20 141.74 142.50 137.64 139.24 0.0M
2023-06-19 141.52 142.26 141.20 141.26 0.0M
2023-06-16 146.58 148.98 141.64 141.72 0.0M
2023-06-15 143.00 146.74 139.50 146.34 0.0M
2023-06-14 142.54 144.50 139.72 141.50 0.0M
2023-06-13 141.12 142.76 139.94 142.04 0.0M
2023-06-12 139.92 140.90 138.86 140.04 0.0M
2023-06-09 140.30 142.72 136.84 138.78 0.0M
2023-06-08 138.96 140.64 137.34 140.10 0.0M
2023-06-07 143.60 145.22 138.92 139.44 0.0M
2023-06-06 143.66 145.66 142.80 142.86 0.0M
2023-06-05 141.18 144.24 138.52 143.50 0.0M
2023-06-02 146.90 150.00 140.78 141.30 0.0M
2023-06-01 133.98 148.18 132.16 146.00 0.0M
2023-05-31 148.82 151.12 147.28 149.96 0.0M
2023-05-30 147.78 149.06 144.64 147.64 0.0M
2023-05-29 143.50 147.52 143.50 145.98 0.0M
2023-05-26 139.62 147.64 138.80 144.28 0.0M
2023-05-25 139.30 142.72 137.62 140.00 0.0M
2023-05-24 134.00 138.92 133.56 138.92 0.0M
2023-05-23 137.54 138.00 133.70 133.70 0.0M
2023-05-22 135.50 137.52 132.24 136.50 0.0M
2023-05-19 132.50 137.42 130.26 134.00 0.0M
2023-05-18 127.22 130.48 126.22 129.50 0.0M
2023-05-17 124.34 128.34 122.94 126.66 0.0M
2023-05-16 124.98 124.98 122.84 123.58 0.0M
2023-05-15 120.48 124.94 119.38 124.62 0.0M
2023-05-12 120.54 122.10 119.22 119.90 0.0M
2023-05-11 122.78 123.70 120.18 120.90 0.0M
2023-05-10 117.98 123.82 117.34 122.38 0.0M
2023-05-09 120.82 122.00 117.70 118.40 0.0M
2023-05-08 111.02 120.44 110.72 120.44 0.0M
2023-05-05 106.76 111.72 106.76 111.24 0.0M
2023-05-04 105.52 108.50 105.08 106.74 0.0M
2023-05-03 106.06 107.32 104.64 106.30 0.0M
2023-05-02 107.98 109.28 105.68 106.52 0.0M
2023-04-28 113.06 113.06 108.40 109.08 0.0M
2023-04-27 113.48 115.56 112.56 114.32 0.0M
2023-04-26 114.04 114.96 111.12 112.40 0.0M
2023-04-25 117.70 117.70 111.18 111.20 0.0M
2023-04-24 120.46 121.40 117.08 118.72 0.0M
2023-04-21 119.16 120.98 117.78 120.24 0.0M
2023-04-20 120.02 120.92 117.82 117.90 0.0M
2023-04-19 123.74 124.82 120.84 121.14 0.0M
2023-04-18 126.04 127.40 123.98 124.44 0.0M
2023-04-17 124.10 126.10 122.90 125.74 0.0M
2023-04-14 123.58 123.80 121.66 123.36 0.0M
2023-04-13 123.44 126.56 122.22 123.30 0.0M
2023-04-12 118.26 124.62 118.04 121.94 0.0M
2023-04-11 118.26 120.56 116.26 118.98 0.0M
2023-04-06 115.00 117.32 113.48 117.06 0.0M
2023-04-05 124.40 125.54 115.30 117.76 0.0M
2023-04-04 125.68 127.22 124.20 124.80 0.0M
2023-04-03 126.66 127.34 123.70 125.28 0.0M
2023-03-31 121.60 126.94 120.52 126.68 0.0M
2023-03-30 120.48 122.30 119.16 121.02 0.0M
2023-03-29 119.28 120.72 119.04 119.22 0.0M
2023-03-28 122.22 122.38 117.62 118.86 0.0M
2023-03-27 121.46 124.16 120.64 122.00 0.0M
2023-03-24 125.00 125.58 121.60 122.38 0.0M
2023-03-23 122.04 126.48 122.04 123.76 0.0M
2023-03-22 125.60 126.84 121.20 121.20 0.0M
2023-03-21 124.50 127.26 122.76 127.16 0.0M
2023-03-20 124.40 125.88 121.68 123.10 0.0M
2023-03-17 126.08 128.00 123.86 125.58 0.0M
2023-03-16 123.00 126.60 121.36 124.80 0.0M
2023-03-15 120.02 123.40 116.04 121.82 0.0M
2023-03-14 114.18 119.82 113.02 118.60 0.0M
2023-03-13 113.98 115.14 108.30 113.58 0.0M
2023-03-10 113.50 116.70 111.00 112.54 0.0M
2023-03-09 122.18 122.56 115.00 115.00 0.0M
2023-03-08 124.48 127.90 118.50 122.18 0.0M
2023-03-07 120.28 121.80 118.02 118.46 0.0M
2023-03-06 120.00 126.02 119.24 120.12 0.0M
2023-03-03 116.00 119.36 114.60 118.00 0.0M
2023-03-02 113.58 116.88 111.72 116.88 0.0M
2023-03-01 114.02 115.12 111.18 112.94 0.0M
2023-02-28 114.52 115.20 111.82 114.04 0.0M
2023-02-27 110.00 115.70 110.00 113.70 0.0M
2023-02-24 109.60 112.62 107.84 111.02 0.0M
2023-02-23 112.00 113.88 108.44 110.62 0.0M
2023-02-22 108.16 111.40 106.52 110.80 0.0M
2023-02-21 107.10 108.22 104.46 105.60 0.0M
2023-02-20 107.76 108.64 106.60 107.98 0.0M
2023-02-17 107.12 107.46 104.00 106.96 0.0M
2023-02-16 113.96 114.32 107.76 108.10 0.0M
2023-02-15 109.16 112.82 107.60 112.82 0.0M
2023-02-14 104.86 108.46 103.50 108.46 0.0M
2023-02-13 101.68 105.56 101.16 104.44 0.0M
2023-02-10 106.60 108.00 100.96 101.80 0.0M
2023-02-09 106.88 110.60 105.50 105.70 0.0M
2023-02-08 110.00 111.08 107.44 107.62 0.0M
2023-02-07 102.72 107.00 101.04 107.00 0.0M
2023-02-06 104.98 107.00 101.40 101.82 0.0M
2023-02-03 104.50 108.04 102.14 105.42 0.0M
2023-02-02 102.62 108.44 101.68 105.00 0.0M
2023-02-01 95.84 101.60 95.84 100.80 0.0M
2023-01-31 93.02 97.20 92.64 97.18 0.0M
2023-01-30 97.00 97.00 92.80 93.61 0.0M
2023-01-27 95.17 97.38 94.70 96.32 0.0M
2023-01-26 93.52 95.92 92.90 95.92 0.0M
2023-01-25 94.98 95.63 89.19 92.15 0.0M
2023-01-24 98.29 100.28 95.76 95.76 0.0M
2023-01-23 94.59 97.92 91.65 97.92 0.0M
2023-01-20 93.25 95.39 92.10 94.70 0.0M
2023-01-19 93.37 93.59 90.99 92.40 0.0M
2023-01-18 96.99 98.96 93.39 93.39 0.0M
2023-01-17 92.70 98.04 90.56 96.77 0.0M
2023-01-16 92.28 92.76 90.10 92.28 0.0M
2023-01-13 90.55 91.79 89.11 91.75 0.0M
2023-01-12 90.57 91.36 86.29 90.21 0.0M
2023-01-11 89.39 91.42 88.41 90.30 0.0M
2023-01-10 89.01 90.39 86.27 89.09 0.0M
2023-01-09 89.76 92.93 88.80 90.00 0.0M
2023-01-06 89.85 91.60 87.39 88.82 0.0M
2023-01-05 98.64 98.79 89.72 90.16 0.0M
2023-01-04 98.76 100.78 96.99 99.00 0.0M
2023-01-03 101.48 103.18 96.50 98.03 0.0M
2023-01-02 99.19 103.30 99.00 103.30 0.0M