Pure Storage Inc

PSTG
🏛️ ドイツ →
70.73
最終更新: 2025-09-26
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
2022-12-30 25.59 25.59 25.59 25.59 0.0M
2022-12-29 25.08 25.30 24.41 25.30 0.0M
2022-12-28 24.61 24.80 24.61 24.77 0.0M
2022-12-27 25.51 25.51 25.00 25.00 0.0M
2022-12-23 26.07 26.12 24.81 25.03 0.0M
2022-12-22 26.47 26.47 25.25 25.31 0.0M
2022-12-21 26.00 26.71 25.80 25.96 0.0M
2022-12-20 25.60 26.15 25.60 26.13 0.0M
2022-12-19 27.35 27.35 25.78 25.95 0.0M
2022-12-16 27.01 27.45 26.71 27.05 0.0M
2022-12-15 28.99 28.99 27.85 27.85 0.0M
2022-12-14 28.81 28.93 28.74 28.75 0.0M
2022-12-13 28.33 28.44 28.33 28.44 0.0M
2022-12-12 28.44 28.44 27.84 28.25 0.0M
2022-12-09 27.15 27.87 27.00 27.87 0.0M
2022-12-08 26.94 27.67 26.94 27.67 0.0M
2022-12-07 28.17 28.17 27.13 27.28 0.0M
2022-12-06 27.95 28.26 27.56 27.77 0.0M
2022-12-05 28.18 28.49 27.95 27.95 0.0M
2022-12-02 29.09 29.09 27.63 27.64 0.0M
2022-12-01 28.92 29.30 27.37 28.43 0.0M
2022-11-30 28.87 28.87 26.63 27.50 0.0M
2022-11-29 28.96 28.96 28.46 28.61 0.0M
2022-11-28 28.92 28.92 28.44 28.44 0.0M
2022-11-25 29.84 29.84 29.49 29.49 0.0M
2022-11-24 29.00 29.90 29.00 29.90 0.0M
2022-11-23 29.06 29.63 29.06 29.57 0.0M
2022-11-22 29.60 29.60 29.44 29.44 0.0M
2022-11-18 29.95 29.95 29.53 29.61 0.0M
2022-11-17 29.04 29.20 28.91 29.20 0.0M
2022-11-16 30.00 30.22 29.96 29.96 0.0M
2022-11-15 29.71 31.04 29.71 30.47 0.0M
2022-11-14 29.24 30.02 29.24 30.02 0.0M
2022-11-11 30.19 30.19 29.53 30.17 0.0M
2022-11-10 30.21 31.40 29.38 30.18 0.0M
2022-11-09 30.19 30.19 29.50 29.61 0.0M
2022-11-08 30.32 30.45 30.32 30.45 0.0M
2022-11-07 30.97 30.97 30.15 30.53 0.0M
2022-11-04 31.88 32.30 30.31 30.31 0.0M
2022-11-03 31.46 31.46 30.87 31.34 0.0M
2022-11-02 32.63 32.63 31.35 31.39 0.0M
2022-11-01 32.12 32.26 31.72 32.14 0.0M
2022-10-31 31.37 32.00 30.65 31.41 0.0M
2022-10-28 29.35 31.04 29.35 30.80 0.0M
2022-10-27 29.68 30.87 29.25 30.00 0.0M
2022-10-26 29.06 29.72 29.06 29.48 0.0M
2022-10-25 29.70 29.83 29.59 29.59 0.0M
2022-10-24 28.80 29.71 28.80 28.89 0.0M
2022-10-21 28.97 29.30 28.97 29.30 0.0M
2022-10-20 28.49 28.49 27.74 28.31 0.0M
2022-10-19 29.31 29.31 28.12 28.12 0.0M
2022-10-18 28.08 28.27 28.08 28.14 0.0M
2022-10-17 27.96 27.96 27.96 27.96 0.0M
2022-10-14 27.50 27.50 26.74 26.83 0.0M
2022-10-13 26.96 27.20 26.45 27.14 0.0M
2022-10-12 27.50 27.71 27.50 27.71 0.0M
2022-10-11 27.89 28.05 27.62 28.05 0.0M
2022-10-10 29.32 29.32 27.92 27.92 0.0M
2022-10-07 29.00 29.00 28.90 28.99 0.0M
2022-10-06 29.70 29.70 29.70 29.70 0.0M
2022-10-05 28.94 29.05 28.85 29.05 0.0M
2022-10-04 29.04 29.04 28.70 28.70 0.0M
2022-10-03 28.06 28.06 28.06 28.06 0.0M
2022-09-30 28.44 28.44 27.97 27.97 0.0M
2022-09-29 28.00 28.00 27.93 27.93 0.0M
2022-09-28 27.32 28.30 27.32 28.30 0.0M
2022-09-27 27.97 27.98 27.97 27.98 0.0M
2022-09-26 27.05 27.20 27.05 27.20 0.0M
2022-09-23 26.56 27.00 26.26 27.00 0.0M
2022-09-22 27.50 27.50 26.87 26.87 0.0M
2022-09-21 27.64 28.16 27.64 28.16 0.0M
2022-09-20 27.72 28.56 27.72 27.85 0.0M
2022-09-19 28.15 28.45 28.04 28.08 0.0M
2022-09-16 28.11 28.55 27.86 28.55 0.0M
2022-09-15 29.41 29.41 28.35 28.35 0.0M
2022-09-14 29.41 29.41 29.36 29.36 0.0M
2022-09-13 29.81 30.13 29.56 29.56 0.0M
2022-09-12 30.37 30.37 30.00 30.00 0.0M
2022-09-09 29.51 30.61 28.82 30.49 0.0M
2022-09-08 28.84 29.61 28.84 29.52 0.0M
2022-09-06 30.13 30.13 28.49 29.16 0.0M
2022-09-05 29.16 29.92 29.16 29.92 0.0M
2022-09-02 28.74 29.35 28.00 29.35 0.0M
2022-09-01 30.41 31.14 27.40 28.27 0.0M
2022-08-31 29.10 30.37 28.86 29.07 0.0M
2022-08-30 29.76 30.90 29.11 29.45 0.0M
2022-08-29 30.11 30.11 29.46 30.00 0.0M
2022-08-26 30.61 30.61 30.33 30.38 0.0M
2022-08-25 30.27 30.77 29.71 30.77 0.0M
2022-08-24 29.03 29.03 29.03 29.03 0.0M
2022-08-23 30.60 30.60 29.68 29.76 0.0M
2022-08-22 29.69 30.26 29.69 30.03 0.0M
2022-08-19 30.42 31.05 30.32 30.53 0.0M
2022-08-18 30.01 31.15 29.90 31.06 0.0M
2022-08-17 29.26 29.60 29.26 29.60 0.0M
2022-08-16 29.31 30.01 29.31 29.85 0.0M
2022-08-15 30.01 30.01 29.58 29.88 0.0M
2022-08-12 29.51 29.51 29.51 29.51 0.0M
2022-08-11 30.00 30.00 29.06 29.08 0.0M
2022-08-10 28.30 29.56 28.21 29.56 0.0M
2022-08-09 29.05 29.05 28.44 28.59 0.0M
2022-08-08 30.00 30.00 29.00 29.30 0.0M
2022-08-05 29.38 29.40 28.51 29.23 0.0M
2022-08-04 28.26 28.70 28.26 28.63 0.0M
2022-08-03 28.00 28.59 28.00 28.54 0.0M
2022-08-02 27.86 28.11 27.09 28.08 0.0M
2022-08-01 28.32 28.32 27.14 27.65 0.0M
2022-07-29 28.13 28.13 27.18 27.68 0.0M
2022-07-28 27.10 27.68 27.10 27.43 0.0M
2022-07-27 26.94 27.12 26.28 26.98 0.0M
2022-07-26 25.88 26.89 25.88 26.46 0.0M
2022-07-25 26.98 27.07 25.92 26.35 0.0M
2022-07-22 27.47 27.47 26.32 26.32 0.0M
2022-07-21 26.92 26.92 26.56 26.74 0.0M
2022-07-20 26.47 26.95 26.25 26.62 0.0M
2022-07-19 25.80 26.00 25.63 26.00 0.0M
2022-07-18 25.46 26.57 25.46 25.50 0.0M
2022-07-15 26.15 26.19 25.92 25.92 0.0M
2022-07-14 25.43 25.43 25.30 25.32 0.0M
2022-07-13 25.09 25.60 25.00 25.60 0.0M
2022-07-12 26.20 26.20 25.30 25.30 0.0M
2022-07-11 25.48 26.20 25.48 25.95 0.0M
2022-07-08 25.70 25.77 25.70 25.77 0.0M
2022-07-07 25.47 26.10 25.47 25.79 0.0M
2022-07-06 24.90 25.30 24.89 25.30 0.0M
2022-07-05 23.20 23.26 23.20 23.26 0.0M
2022-07-04 23.96 24.01 23.30 24.01 0.0M
2022-07-01 24.61 24.67 23.36 23.61 0.0M
2022-06-30 24.50 24.50 24.19 24.35 0.0M
2022-06-29 25.05 25.05 24.89 24.89 0.0M
2022-06-28 25.92 25.93 24.46 24.61 0.0M
2022-06-27 25.83 25.83 25.54 25.69 0.0M
2022-06-24 25.75 25.88 25.42 25.54 0.0M
2022-06-23 23.51 25.24 23.51 25.16 0.0M
2022-06-22 24.00 24.37 23.98 23.98 0.0M
2022-06-21 24.90 24.90 24.90 24.90 0.0M
2022-06-17 23.09 24.40 23.09 24.40 0.0M
2022-06-16 23.60 24.04 22.88 23.18 0.0M
2022-06-15 24.25 24.40 24.21 24.40 0.0M
2022-06-14 24.10 24.20 23.77 24.20 0.0M
2022-06-13 24.01 24.01 23.45 23.45 0.0M
2022-06-10 25.25 25.25 24.44 24.80 0.0M
2022-06-09 26.06 27.01 25.11 25.11 0.0M
2022-06-08 25.90 25.90 25.40 25.40 0.0M
2022-06-07 26.01 26.20 25.86 26.05 0.0M
2022-06-06 26.32 26.35 25.59 25.59 0.0M
2022-06-03 27.01 27.01 25.45 25.63 0.0M
2022-06-02 24.39 27.06 24.39 26.29 0.0M
2022-06-01 23.05 23.25 22.10 22.70 0.0M
2022-05-31 22.69 22.69 22.17 22.17 0.0M
2022-05-30 23.22 23.65 23.22 23.50 0.0M
2022-05-27 21.91 22.81 21.91 22.53 0.0M
2022-05-26 20.97 21.80 20.97 21.61 0.0M
2022-05-25 20.86 21.41 20.86 21.41 0.0M
2022-05-24 21.39 21.39 20.43 20.83 0.0M
2022-05-23 22.65 22.70 22.04 22.27 0.0M
2022-05-20 24.38 24.40 21.27 21.86 0.0M
2022-05-19 23.61 24.16 23.05 24.09 0.0M
2022-05-18 24.56 24.67 24.47 24.50 0.0M
2022-05-17 24.81 25.40 24.81 25.08 0.0M
2022-05-16 25.02 25.79 25.02 25.03 0.0M
2022-05-13 24.72 25.58 24.18 25.58 0.0M
2022-05-12 23.05 24.87 22.65 23.85 0.0M
2022-05-11 24.38 25.78 23.60 23.60 0.0M
2022-05-10 24.79 25.13 24.20 25.09 0.0M
2022-05-09 25.27 25.50 24.31 24.43 0.0M
2022-05-06 25.76 26.46 25.34 25.82 0.0M
2022-05-05 27.76 28.00 26.09 26.09 0.0M
2022-05-04 27.43 28.25 26.70 28.14 0.0M
2022-05-03 28.80 28.80 27.74 27.88 0.0M
2022-05-02 28.30 28.30 27.50 27.93 0.0M
2022-04-29 29.14 29.29 27.89 27.98 0.0M
2022-04-28 29.04 29.59 28.41 29.22 0.0M
2022-04-27 28.18 29.08 28.18 28.30 0.0M
2022-04-26 29.05 29.09 28.09 28.48 0.0M
2022-04-25 27.00 28.18 27.00 28.18 0.0M
2022-04-22 27.50 27.95 27.50 27.52 0.0M
2022-04-21 29.62 29.62 27.65 27.78 0.0M
2022-04-20 29.00 29.00 28.64 28.73 0.0M
2022-04-19 28.77 29.02 28.37 28.73 0.0M
2022-04-14 28.77 28.86 28.45 28.53 0.0M
2022-04-13 28.61 28.84 28.61 28.84 0.0M
2022-04-12 28.50 28.96 28.05 28.21 0.0M
2022-04-11 28.32 28.80 28.05 28.41 0.0M
2022-04-08 30.02 30.02 28.59 28.59 0.0M
2022-04-07 30.03 30.03 29.25 29.25 0.0M
2022-04-06 30.19 30.57 29.42 29.67 0.0M
2022-04-05 32.52 32.55 30.75 30.75 0.0M
2022-04-04 31.43 32.51 31.22 32.16 0.0M
2022-04-01 32.47 32.47 31.86 31.86 0.0M
2022-03-31 32.80 33.44 32.18 32.42 0.0M
2022-03-30 32.73 32.73 31.69 32.14 0.0M
2022-03-29 33.27 33.27 32.09 32.50 0.0M
2022-03-28 33.13 33.50 32.23 32.69 0.0M
2022-03-25 32.84 33.37 32.21 32.82 0.0M
2022-03-24 32.40 32.86 32.18 32.86 0.0M
2022-03-23 32.00 32.32 31.00 31.44 0.0M
2022-03-22 32.19 32.46 31.89 32.19 0.0M
2022-03-21 30.61 32.18 30.61 32.18 0.0M
2022-03-18 30.50 31.29 30.50 31.28 0.0M
2022-03-17 29.01 30.67 28.38 30.67 0.0M
2022-03-16 29.03 29.94 28.16 28.85 0.0M
2022-03-15 28.07 29.00 27.01 28.50 0.0M
2022-03-14 28.62 29.56 27.50 27.71 0.0M
2022-03-11 29.23 30.33 28.92 28.92 0.0M
2022-03-10 28.79 29.65 28.06 29.42 0.0M
2022-03-09 27.42 28.51 26.91 28.51 0.0M
2022-03-08 26.50 27.38 26.00 26.92 0.0M
2022-03-07 26.05 26.39 26.03 26.39 0.0M
2022-03-04 26.01 27.51 26.01 27.27 0.0M
2022-03-03 26.16 28.41 26.02 27.61 0.0M
2022-03-02 23.61 23.85 23.61 23.85 0.0M
2022-03-01 23.53 24.23 22.88 22.88 0.0M
2022-02-25 22.74 22.74 22.74 22.74 0.0M
2022-02-24 21.29 23.00 21.29 22.78 0.0M
2022-02-23 22.51 22.51 22.51 22.51 0.0M
2022-02-22 22.21 23.10 22.21 23.10 0.0M
2022-02-21 22.23 22.23 22.23 22.23 0.0M
2022-02-18 22.89 23.22 22.57 22.91 0.0M
2022-02-17 23.54 23.54 23.54 23.54 0.0M
2022-02-16 24.35 24.35 24.29 24.30 0.0M
2022-02-15 23.56 23.95 23.56 23.95 0.0M
2022-02-14 23.82 23.82 23.30 23.30 0.0M
2022-02-11 23.93 23.93 23.42 23.42 0.0M
2022-02-10 24.00 24.34 23.95 24.34 0.0M
2022-02-09 24.02 24.06 23.97 24.06 0.0M
2022-02-08 22.85 23.61 22.85 23.61 0.0M
2022-02-07 23.41 23.41 23.41 23.41 0.0M
2022-02-04 23.17 23.17 22.50 22.87 0.0M
2022-02-03 23.57 23.57 22.90 23.05 0.0M
2022-02-02 23.87 24.49 23.01 23.25 0.0M
2022-02-01 23.90 23.90 23.30 23.61 0.0M
2022-01-31 23.04 23.37 22.89 23.37 0.0M
2022-01-28 21.74 22.56 21.74 22.56 0.0M
2022-01-27 22.38 23.15 22.22 22.22 0.0M
2022-01-26 22.63 23.63 21.87 21.96 0.0M
2022-01-25 23.48 23.75 21.99 22.52 0.0M
2022-01-24 22.29 23.56 20.66 23.56 0.0M
2022-01-21 22.24 22.51 21.99 22.41 0.0M
2022-01-20 22.86 23.41 22.61 22.61 0.0M
2022-01-19 22.87 23.54 22.86 23.54 0.0M
2022-01-18 23.76 23.76 23.41 23.41 0.0M
2022-01-17 24.45 24.47 23.93 24.47 0.0M
2022-01-14 24.42 24.80 23.76 24.00 0.0M
2022-01-13 25.15 25.25 24.84 24.84 0.0M
2022-01-12 26.72 26.72 25.53 25.53 0.0M
2022-01-11 26.82 26.82 26.37 26.45 0.0M
2022-01-10 26.45 26.73 25.30 25.30 0.0M
2022-01-07 26.23 26.50 26.20 26.50 0.0M
2022-01-06 26.84 27.54 26.07 27.06 0.0M
2022-01-05 27.65 28.14 27.22 27.22 0.0M
2022-01-04 28.01 28.76 27.71 28.00 0.0M
2022-01-03 27.94 28.63 27.94 28.26 0.0M