Check Point Software

CHKP
🏛️ ドイツ →
170.60
最終更新: 2025-10-07
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
2025-10-07 173.20 173.20 169.75 170.60 0.0M
2025-10-06 174.15 175.45 169.20 170.30 0.0M
2025-10-03 176.70 176.75 173.50 173.80 0.0M
2025-10-02 176.55 177.30 173.85 175.15 0.0M
2025-10-01 176.35 176.95 171.00 171.00 0.0M
2025-09-30 176.40 177.10 174.70 176.35 0.0M
2025-09-29 174.00 177.25 174.00 176.05 0.0M
2025-09-26 174.95 175.00 173.05 175.00 0.0M
2025-09-25 173.10 174.70 171.25 174.55 0.0M
2025-09-24 173.90 174.95 172.40 173.05 0.0M
2025-09-23 173.95 178.00 169.15 169.95 0.0M
2025-09-22 167.15 170.60 166.00 170.60 0.0M
2025-09-19 166.05 168.95 166.05 167.60 0.0M
2025-09-18 168.95 169.35 168.80 169.35 0.0M
2025-09-17 166.55 168.80 166.50 166.50 0.0M
2025-09-16 167.00 169.65 166.65 166.65 0.0M
2025-09-15 166.05 168.10 166.05 167.55 0.0M
2025-09-12 167.50 168.85 166.05 166.05 0.0M
2025-09-11 167.45 167.45 166.00 167.20 0.0M
2025-09-10 167.05 169.85 166.00 166.05 0.0M
2025-09-09 167.95 170.75 166.50 168.65 0.0M
2025-09-08 166.45 167.95 162.40 167.95 0.0M
2025-09-05 164.50 164.50 162.05 162.40 0.0M
2025-09-04 163.30 165.10 162.05 163.45 0.0M
2025-09-03 162.90 165.90 162.90 165.90 0.0M
2025-09-02 165.95 166.00 161.45 163.65 0.0M
2025-09-01 166.50 166.50 163.60 165.95 0.0M
2025-08-29 162.05 165.50 162.05 165.50 0.0M
2025-08-28 162.60 165.10 162.05 163.15 0.0M
2025-08-27 161.55 164.30 160.30 163.90 0.0M
2025-08-26 159.90 163.10 159.50 161.20 0.0M
2025-08-25 163.95 164.20 161.05 161.20 0.0M
2025-08-22 161.20 164.15 161.20 164.15 0.0M
2025-08-21 163.55 164.75 160.55 162.95 0.0M
2025-08-20 162.30 162.45 159.50 162.45 0.0M
2025-08-19 162.25 162.50 161.25 161.25 0.0M
2025-08-18 160.35 163.00 160.05 160.55 0.0M
2025-08-15 157.75 161.70 156.60 161.70 0.0M
2025-08-14 159.35 162.25 158.75 158.75 0.0M
2025-08-13 153.90 160.80 153.55 160.80 0.0M
2025-08-12 157.00 157.00 154.80 154.95 0.0M
2025-08-11 156.00 158.65 155.35 155.35 0.0M
2025-08-08 159.00 160.65 157.05 157.10 0.0M
2025-08-07 162.90 163.45 158.05 158.05 0.0M
2025-08-06 163.05 163.05 159.20 161.05 0.0M
2025-08-05 166.05 167.80 164.30 164.30 0.0M
2025-08-04 162.65 165.50 162.65 165.45 0.0M
2025-08-01 160.45 167.00 160.05 162.65 0.0M
2025-07-31 164.00 166.60 160.40 161.70 0.0M
2025-07-30 190.65 190.65 161.80 162.20 0.0M
2025-07-29 190.40 191.15 186.35 186.35 0.0M
2025-07-28 187.15 190.40 186.45 189.65 0.0M
2025-07-25 187.40 190.90 187.40 188.40 0.0M
2025-07-24 188.40 190.90 187.90 189.15 0.0M
2025-07-23 191.75 191.75 188.75 191.60 0.0M
2025-07-22 188.60 192.80 188.10 188.40 0.0M
2025-07-21 185.05 190.05 185.00 190.05 0.0M
2025-07-18 185.05 188.00 185.05 185.85 0.0M
2025-07-17 187.30 189.75 186.85 188.10 0.0M
2025-07-16 188.65 189.25 186.45 186.90 0.0M
2025-07-15 190.35 191.35 188.25 189.00 0.0M
2025-07-14 183.05 190.15 183.05 190.15 0.0M
2025-07-11 190.65 191.75 183.30 183.30 0.0M
2025-07-10 198.10 198.60 189.20 189.20 0.0M
2025-07-09 194.40 195.75 194.40 195.75 0.0M
2025-07-08 189.55 191.90 189.55 191.00 0.0M
2025-07-07 191.20 192.00 189.85 190.60 0.0M
2025-07-04 188.00 189.95 188.00 189.50 0.0M
2025-07-03 187.75 191.50 185.05 190.85 0.0M
2025-07-02 186.45 189.90 186.05 186.25 0.0M
2025-07-01 188.85 189.00 185.40 186.45 0.0M
2025-06-30 183.90 188.50 183.45 187.50 0.0M
2025-06-27 189.05 189.05 184.35 185.40 0.0M
2025-06-26 186.00 187.15 186.00 187.15 0.0M
2025-06-25 190.60 190.80 187.85 187.95 0.0M
2025-06-24 194.95 196.70 190.50 191.90 0.0M
2025-06-23 190.25 193.20 190.20 192.15 0.0M
2025-06-20 190.05 192.35 188.00 190.00 0.0M
2025-06-19 189.30 189.45 188.00 189.45 0.0M
2025-06-18 191.80 192.35 189.65 189.65 0.0M
2025-06-17 189.75 191.40 189.15 190.60 0.0M
2025-06-16 190.45 191.95 189.35 190.85 0.0M
2025-06-13 191.20 191.80 189.35 189.90 0.0M
2025-06-12 191.15 193.05 191.15 192.00 0.0M
2025-06-11 201.20 201.70 195.30 195.35 0.0M
2025-06-10 201.20 201.20 199.00 200.50 0.0M
2025-06-09 203.10 205.20 201.70 201.70 0.0M
2025-06-06 203.50 204.70 202.10 204.70 0.0M
2025-06-05 202.30 203.00 199.50 201.30 0.0M
2025-06-04 203.00 203.00 202.00 202.30 0.0M
2025-06-03 199.75 203.70 199.25 201.00 0.0M
2025-06-02 201.40 201.40 198.60 201.20 0.0M
2025-05-30 197.05 200.00 197.05 200.00 0.0M
2025-05-29 202.30 202.30 196.45 198.70 0.0M
2025-05-28 202.90 202.90 199.70 202.20 0.0M
2025-05-27 201.50 203.50 199.00 202.00 0.0M
2025-05-26 201.60 204.00 201.60 202.20 0.0M
2025-05-23 199.65 200.20 195.40 200.20 0.0M
2025-05-22 194.50 199.75 194.50 199.75 0.0M
2025-05-21 193.30 194.35 192.45 194.25 0.0M
2025-05-20 192.70 195.90 192.70 195.90 0.0M
2025-05-19 193.95 196.35 191.10 194.70 0.0M
2025-05-16 193.00 195.20 192.00 195.20 0.0M
2025-05-15 191.55 192.65 189.90 192.65 0.0M
2025-05-14 196.00 196.00 190.55 190.55 0.0M
2025-05-13 193.40 198.30 193.40 198.30 0.0M
2025-05-12 200.00 204.00 194.00 194.00 0.0M
2025-05-09 195.80 196.60 195.80 196.10 0.0M
2025-05-08 196.45 202.00 192.45 197.50 0.0M
2025-05-07 194.10 195.35 194.05 195.00 0.0M
2025-05-06 194.10 194.95 191.80 193.25 0.0M
2025-05-05 191.60 195.15 189.70 195.00 0.0M
2025-05-02 190.30 192.20 187.85 192.20 0.0M
2025-04-30 189.40 192.50 186.60 192.50 0.0M
2025-04-29 186.85 188.40 186.00 188.40 0.0M
2025-04-28 181.80 185.15 181.05 185.15 0.0M
2025-04-25 185.75 185.75 180.55 181.70 0.0M
2025-04-24 178.55 184.00 177.90 183.90 0.0M
2025-04-23 187.65 192.00 175.35 178.85 0.0M
2025-04-22 180.40 183.90 180.25 183.90 0.0M
2025-04-17 189.50 192.55 187.30 187.30 0.0M
2025-04-16 194.25 196.40 190.00 190.00 0.0M
2025-04-15 192.30 200.00 192.30 200.00 0.0M
2025-04-14 195.25 196.30 192.80 193.55 0.0M
2025-04-11 186.75 192.85 185.60 192.85 0.0M
2025-04-10 198.75 202.00 189.45 190.60 0.0M
2025-04-09 183.35 200.30 183.35 199.45 0.0M
2025-04-08 198.80 201.00 189.00 189.00 0.0M
2025-04-07 185.75 199.00 170.00 196.65 0.0M
2025-04-04 197.00 203.60 192.90 196.50 0.0M
2025-04-03 200.00 206.50 195.85 205.00 0.0M
2025-04-02 212.50 214.40 209.90 209.90 0.0M
2025-04-01 209.20 212.50 209.20 212.50 0.0M
2025-03-31 208.50 210.00 207.50 210.00 0.0M
2025-03-28 213.40 217.30 213.40 216.10 0.0M
2025-03-27 212.00 215.00 211.90 213.00 0.0M
2025-03-26 214.30 214.30 211.60 211.60 0.0M
2025-03-25 212.30 214.10 210.10 213.80 0.0M
2025-03-24 212.80 212.90 210.70 211.90 0.0M
2025-03-21 210.50 210.50 209.30 209.60 0.0M
2025-03-20 211.50 213.10 209.60 209.60 0.0M
2025-03-19 211.90 212.50 209.60 212.10 0.0M
2025-03-18 210.20 211.40 209.50 211.00 0.0M
2025-03-17 206.30 212.00 205.00 212.00 0.0M
2025-03-14 201.80 206.80 200.10 205.70 0.0M
2025-03-13 197.80 199.75 196.65 197.05 0.0M
2025-03-12 204.00 206.80 198.55 200.20 0.0M
2025-03-11 206.20 207.70 204.20 204.20 0.0M
2025-03-10 209.70 212.00 206.90 208.20 0.0M
2025-03-07 208.10 211.00 206.40 211.00 0.0M
2025-03-06 202.50 207.70 202.10 206.90 0.0M
2025-03-05 207.80 209.20 204.00 206.00 0.0M
2025-03-04 208.10 211.10 206.60 209.50 0.0M
2025-03-03 213.00 214.20 210.80 211.50 0.0M
2025-02-28 208.00 211.50 204.00 211.50 0.0M
2025-02-27 212.90 214.90 210.00 210.10 0.0M
2025-02-26 210.20 212.90 209.70 211.10 0.0M
2025-02-25 204.20 208.20 202.90 208.20 0.0M
2025-02-24 206.30 208.70 205.20 205.20 0.0M
2025-02-21 205.00 209.50 205.00 206.50 0.0M
2025-02-20 212.00 213.00 209.00 209.10 0.0M
2025-02-19 210.60 213.20 210.60 213.20 0.0M
2025-02-18 211.40 214.20 209.60 211.60 0.0M
2025-02-17 209.50 212.40 208.50 212.30 0.0M
2025-02-14 212.40 212.40 209.50 209.50 0.0M
2025-02-13 209.20 211.20 208.40 210.10 0.0M
2025-02-12 211.50 212.30 208.90 209.70 0.0M
2025-02-11 207.00 211.00 206.90 211.00 0.0M
2025-02-10 205.80 209.70 205.10 209.70 0.0M
2025-02-07 206.00 206.00 203.90 204.00 0.0M
2025-02-06 208.90 209.90 205.80 205.80 0.0M
2025-02-05 203.20 203.80 202.10 202.70 0.0M
2025-02-04 207.10 207.80 202.70 204.50 0.0M
2025-02-03 207.20 209.50 205.10 207.50 0.0M
2025-01-31 211.40 213.40 210.10 210.60 0.0M
2025-01-30 196.95 211.90 180.00 210.30 0.0M
2025-01-29 193.15 196.85 193.15 195.95 0.0M
2025-01-28 189.85 195.00 189.05 194.05 0.0M
2025-01-27 183.00 187.50 177.25 187.20 0.0M
2025-01-24 187.05 188.55 185.00 185.70 0.0M
2025-01-23 185.25 188.65 185.25 188.50 0.0M
2025-01-22 187.45 188.00 185.40 185.60 0.0M
2025-01-21 180.15 185.20 180.15 185.20 0.0M
2025-01-20 181.25 184.25 181.20 182.65 0.0M
2025-01-17 180.95 183.40 179.60 183.40 0.0M
2025-01-16 178.00 182.65 178.00 181.60 0.0M
2025-01-15 178.90 179.60 177.55 178.00 0.0M
2025-01-14 178.55 179.20 177.60 179.20 0.0M
2025-01-13 176.30 179.45 174.90 178.30 0.0M
2025-01-10 176.35 177.30 174.75 174.75 0.0M
2025-01-09 178.05 178.05 175.30 176.35 0.0M
2025-01-08 177.45 177.45 174.25 174.75 0.0M
2025-01-07 173.50 176.35 171.65 176.35 0.0M
2025-01-06 177.00 177.25 172.75 173.80 0.0M
2025-01-03 181.15 181.20 177.00 177.00 0.0M
2025-01-02 181.75 183.30 179.00 180.10 0.0M