IQVIA Holdings

IQV
🏛️ ドイツ →
153.00
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
2025-09-29 152.25 153.10 152.25 153.00 0.0M
2025-09-26 150.40 152.20 149.30 152.20 0.0M
2025-09-25 152.85 152.85 151.90 151.90 0.0M
2025-09-24 160.05 160.05 156.40 156.40 0.0M
2025-09-23 160.10 160.10 160.10 160.10 0.0M
2025-09-22 159.25 159.25 158.60 158.60 0.0M
2025-09-19 160.20 160.20 160.20 160.20 0.0M
2025-09-18 158.00 160.25 157.90 160.00 0.0M
2025-09-17 159.15 159.75 159.15 159.75 0.0M
2025-09-16 157.50 157.50 157.50 157.50 0.0M
2025-09-15 160.95 160.95 159.15 160.05 0.0M
2025-09-12 163.80 163.80 163.80 163.80 0.0M
2025-09-11 156.55 160.45 156.45 160.45 0.0M
2025-09-10 161.80 161.80 157.25 157.25 0.0M
2025-09-09 160.60 162.35 160.60 162.35 0.0M
2025-09-08 161.50 161.60 158.25 159.40 0.0M
2025-09-05 159.30 160.40 159.05 160.40 0.0M
2025-09-04 157.95 157.95 156.70 156.70 0.0M
2025-09-03 157.50 157.50 157.50 157.50 0.0M
2025-09-02 161.80 163.45 158.65 159.15 0.0M
2025-09-01 163.70 163.90 161.55 161.55 0.0M
2025-08-29 162.35 164.60 162.35 164.60 0.0M
2025-08-28 161.10 163.30 161.10 163.30 0.0M
2025-08-27 160.50 163.30 160.50 163.30 0.0M
2025-08-26 159.55 161.75 159.55 161.75 0.0M
2025-08-25 164.50 164.50 160.40 160.85 0.0M
2025-08-22 160.90 163.60 160.90 163.60 0.0M
2025-08-21 161.30 161.30 160.50 160.50 0.0M
2025-08-20 165.10 165.20 164.00 164.00 0.0M
2025-08-19 165.00 165.80 165.00 165.35 0.0M
2025-08-18 164.55 165.05 162.25 165.05 0.0M
2025-08-15 163.75 163.75 163.10 163.10 0.0M
2025-08-14 162.00 162.00 160.60 161.20 0.0M
2025-08-13 158.35 158.35 158.35 158.35 0.0M
2025-08-12 154.00 159.35 154.00 159.35 0.0M
2025-08-11 153.35 155.30 153.35 155.30 0.0M
2025-08-08 153.50 153.75 153.50 153.75 0.0M
2025-08-07 152.45 154.40 151.55 152.70 0.0M
2025-08-06 160.05 160.05 151.20 151.20 0.0M
2025-08-05 159.70 161.00 157.00 157.00 0.0M
2025-08-04 157.50 157.50 157.50 157.50 0.0M
2025-08-01 163.40 163.40 154.65 157.60 0.0M
2025-07-31 167.50 170.15 162.40 162.40 0.0M
2025-07-30 170.10 171.40 165.80 165.85 0.0M
2025-07-29 169.65 170.45 167.20 168.95 0.0M
2025-07-28 169.30 172.40 169.30 172.40 0.0M
2025-07-25 172.25 174.25 167.50 169.40 0.0M
2025-07-24 163.90 174.35 163.90 170.40 0.0M
2025-07-23 161.45 164.60 158.85 164.50 0.0M
2025-07-22 143.10 161.00 141.75 160.15 0.0M
2025-07-21 139.30 139.40 135.70 136.95 0.0M
2025-07-18 142.00 142.00 137.05 137.70 0.0M
2025-07-17 137.85 140.70 136.05 140.70 0.0M
2025-07-16 135.55 136.50 135.00 136.50 0.0M
2025-07-15 138.55 139.75 136.70 136.70 0.0M
2025-07-14 139.85 139.95 136.90 138.00 0.0M
2025-07-11 141.90 142.30 138.65 138.65 0.0M
2025-07-10 136.70 143.40 136.55 143.15 0.0M
2025-07-09 140.25 140.25 138.10 138.10 0.0M
2025-07-08 139.50 139.70 137.35 139.70 0.0M
2025-07-07 139.80 140.35 138.95 138.95 0.0M
2025-07-04 137.90 137.90 137.90 137.90 0.0M
2025-07-03 140.40 140.55 140.40 140.55 0.0M
2025-07-02 139.40 139.40 137.40 138.25 0.0M
2025-07-01 134.45 140.90 133.60 138.20 0.0M
2025-06-30 133.80 135.00 133.30 135.00 0.0M
2025-06-27 135.00 135.00 134.95 134.95 0.0M
2025-06-26 135.60 135.60 133.90 133.90 0.0M
2025-06-25 136.60 136.60 134.90 134.90 0.0M
2025-06-24 133.85 135.90 133.75 135.90 0.0M
2025-06-23 135.65 135.65 133.00 133.00 0.0M
2025-06-20 134.70 134.75 134.20 134.20 0.0M
2025-06-18 133.05 133.05 133.05 133.05 0.0M
2025-06-17 135.80 137.00 134.00 134.00 0.0M
2025-06-16 137.15 137.60 135.15 137.15 0.0M
2025-06-13 135.05 137.15 135.05 137.00 0.0M
2025-06-12 135.95 135.95 135.95 135.95 0.0M
2025-06-11 139.95 140.00 138.15 138.15 0.0M
2025-06-10 133.90 140.50 133.90 140.30 0.0M
2025-06-09 134.15 135.10 133.75 134.25 0.0M
2025-06-06 130.80 133.45 130.80 132.90 0.0M
2025-06-05 128.80 130.30 128.80 130.30 0.0M
2025-06-04 125.20 130.55 125.20 129.85 0.0M
2025-06-03 120.25 123.25 120.25 123.25 0.0M
2025-06-02 122.75 123.90 120.05 121.65 0.0M
2025-05-30 125.35 125.50 122.70 123.65 0.0M
2025-05-29 126.00 126.15 121.85 121.85 0.0M
2025-05-28 124.55 125.80 122.60 123.25 0.0M
2025-05-27 123.55 124.80 123.50 124.80 0.0M
2025-05-26 122.15 124.65 121.05 122.75 0.0M
2025-05-23 122.90 122.95 119.30 119.80 0.0M
2025-05-22 120.05 122.95 120.05 122.95 0.0M
2025-05-21 127.95 127.95 121.85 121.85 0.0M
2025-05-20 127.95 128.30 127.30 127.30 0.0M
2025-05-19 127.80 127.80 124.70 127.35 0.0M
2025-05-16 126.40 128.55 123.20 128.55 0.0M
2025-05-15 126.00 127.95 123.30 125.90 0.0M
2025-05-14 134.75 135.40 127.30 127.30 0.0M
2025-05-13 141.05 141.50 135.90 135.90 0.0M
2025-05-12 135.90 141.10 135.85 140.60 0.0M
2025-05-09 133.70 133.70 133.70 133.70 0.0M
2025-05-08 137.55 138.75 136.85 136.85 0.0M
2025-05-07 130.30 135.55 130.20 135.55 0.0M
2025-05-06 138.50 140.00 128.30 128.30 0.0M
2025-05-05 135.65 135.65 133.70 135.20 0.0M
2025-05-02 134.15 137.05 131.80 135.10 0.0M
2025-04-29 132.95 132.95 130.90 130.90 0.0M
2025-04-28 132.35 134.40 131.45 131.45 0.0M
2025-04-25 131.60 131.60 130.80 130.80 0.0M
2025-04-24 128.15 128.15 128.15 128.15 0.0M
2025-04-22 121.30 124.05 120.35 120.35 0.0M
2025-04-17 132.00 132.00 127.80 127.80 0.0M
2025-04-16 130.20 130.25 130.20 130.25 0.0M
2025-04-15 133.00 134.35 133.00 133.75 0.0M
2025-04-14 132.15 132.30 131.35 132.30 0.0M
2025-04-11 127.80 128.70 124.75 128.70 0.0M
2025-04-10 142.00 142.25 128.00 128.00 0.0M
2025-04-09 129.35 142.90 125.90 142.90 0.0M
2025-04-08 142.90 143.45 133.00 133.00 0.0M
2025-04-07 133.75 138.95 132.45 133.10 0.0M
2025-04-04 147.15 149.25 144.35 144.35 0.0M
2025-04-03 149.60 152.00 149.60 152.00 0.0M
2025-04-02 157.40 158.50 157.00 157.65 0.0M
2025-04-01 164.10 164.10 160.20 160.20 0.0M
2025-03-31 164.75 164.75 158.75 161.05 0.0M
2025-03-28 165.60 165.60 163.40 164.35 0.0M
2025-03-27 165.00 166.10 165.00 166.10 0.0M
2025-03-26 168.55 168.55 167.55 167.55 0.0M
2025-03-25 171.30 172.30 167.70 167.70 0.0M
2025-03-24 173.50 173.65 173.25 173.30 0.0M
2025-03-20 169.50 169.50 169.50 169.50 0.0M
2025-03-19 172.40 172.40 172.40 172.40 0.0M
2025-03-18 170.00 170.00 170.00 170.00 0.0M
2025-03-14 168.60 169.95 166.40 169.95 0.0M
2025-03-13 165.85 166.70 165.85 166.70 0.0M
2025-03-12 169.40 169.40 168.05 168.05 0.0M
2025-03-10 176.65 176.65 174.70 176.10 0.0M
2025-03-07 172.45 172.45 172.45 172.45 0.0M
2025-03-06 172.60 172.60 171.70 171.70 0.0M
2025-03-05 171.50 172.00 170.05 172.00 0.0M
2025-03-04 175.30 175.30 172.15 174.25 0.0M
2025-03-03 181.55 182.80 177.25 178.10 0.0M
2025-02-28 180.40 180.40 180.40 180.40 0.0M
2025-02-27 180.00 180.00 178.20 178.45 0.0M
2025-02-26 183.40 183.65 183.40 183.65 0.0M
2025-02-25 186.00 186.00 186.00 186.00 0.0M
2025-02-24 184.10 186.65 184.10 184.50 0.0M
2025-02-21 184.75 184.75 184.75 184.75 0.0M
2025-02-20 187.55 187.55 187.55 187.55 0.0M
2025-02-19 186.00 189.85 186.00 189.85 0.0M
2025-02-18 183.85 186.45 183.85 185.00 0.0M
2025-02-17 184.45 186.45 184.45 186.45 0.0M
2025-02-14 187.00 187.00 185.50 185.50 0.0M
2025-02-13 188.65 188.65 188.65 188.65 0.0M
2025-02-12 194.15 194.15 190.00 190.90 0.0M
2025-02-11 195.00 195.00 195.00 195.00 0.0M
2025-02-10 201.50 201.50 199.15 199.15 0.0M
2025-02-07 203.40 203.40 200.00 200.00 0.0M
2025-02-06 197.25 209.00 197.25 201.80 0.0M
2025-02-05 195.55 195.55 195.55 195.55 0.0M
2025-02-04 190.80 193.50 190.80 192.05 0.0M
2025-02-03 195.25 195.65 191.00 193.45 0.0M
2025-01-31 196.55 197.05 194.30 194.30 0.0M
2025-01-30 191.75 191.75 191.75 191.75 0.0M
2025-01-29 194.15 194.15 190.10 190.10 0.0M
2025-01-28 195.20 195.20 195.20 195.20 0.0M
2025-01-24 195.10 195.10 194.45 194.45 0.0M
2025-01-23 195.90 198.55 192.60 195.00 0.0M
2025-01-22 198.50 198.50 198.50 198.50 0.0M
2025-01-21 190.15 196.20 190.15 196.10 0.0M
2025-01-17 193.90 193.90 191.85 192.00 0.0M
2025-01-16 189.40 191.85 189.40 191.85 0.0M
2025-01-14 201.50 201.50 195.20 196.75 0.0M
2025-01-13 196.85 200.20 196.85 199.20 0.0M
2025-01-08 195.05 197.85 195.05 197.85 0.0M
2025-01-07 192.75 192.75 192.75 192.75 0.0M
2025-01-06 192.40 194.90 192.40 194.90 0.0M
2025-01-03 188.50 189.30 188.35 189.30 0.0M
2025-01-02 189.35 193.30 189.35 190.55 0.0M