CrowdStrike Holdings Inc DRC (C2RW34)

C2RW34
🏛️ ブラジル →
117.02
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
2025-09-29 118.16 118.42 116.82 117.02 0.0M
2025-09-26 114.71 117.98 114.70 117.98 0.0M
2025-09-25 114.48 116.70 113.87 115.32 0.0M
2025-09-24 116.29 117.37 114.96 115.42 0.0M
2025-09-23 119.62 119.62 115.42 116.29 0.0M
2025-09-22 120.80 121.27 118.46 119.50 0.0M
2025-09-19 122.00 122.50 119.90 120.80 0.0M
2025-09-18 112.02 121.50 112.02 121.15 0.0M
2025-09-17 107.05 109.30 104.50 107.14 0.0M
2025-09-16 108.02 108.02 105.77 106.51 0.0M
2025-09-15 106.86 108.94 106.71 106.71 0.0M
2025-09-12 106.37 107.90 106.04 107.00 0.0M
2025-09-11 104.55 107.20 104.55 106.10 0.0M
2025-09-10 103.31 106.50 103.31 104.90 0.0M
2025-09-09 106.12 106.16 104.00 104.02 0.0M
2025-09-08 103.49 105.78 103.20 105.06 0.0M
2025-09-05 101.50 102.90 100.39 102.40 0.0M
2025-09-04 101.01 103.29 100.25 102.16 0.0M
2025-09-03 101.30 102.50 100.40 101.65 0.0M
2025-09-02 103.00 103.69 101.28 102.68 0.0M
2025-09-01 105.47 105.48 103.08 103.35 0.0M
2025-08-29 109.03 109.25 103.51 105.47 0.0M
2025-08-28 101.00 108.99 99.97 108.99 0.0M
2025-08-27 104.00 105.30 103.51 103.51 0.0M
2025-08-26 102.80 103.82 102.80 102.80 0.0M
2025-08-25 103.35 104.51 103.00 103.27 0.0M
2025-08-22 102.80 104.36 102.80 103.00 0.0M
2025-08-21 103.10 103.83 102.79 102.79 0.0M
2025-08-20 104.29 104.77 102.00 103.80 0.0M
2025-08-19 104.80 107.80 103.90 104.20 0.0M
2025-08-18 105.36 105.77 103.88 104.80 0.0M
2025-08-15 103.77 105.30 103.77 104.31 0.0M
2025-08-14 105.13 106.07 103.64 103.77 0.0M
2025-08-13 107.76 108.57 105.02 105.02 0.0M
2025-08-12 105.81 107.14 105.43 106.30 0.0M
2025-08-11 105.01 107.53 104.50 104.80 0.0M
2025-08-08 106.65 106.71 103.87 104.00 0.0M
2025-08-07 108.63 109.70 104.85 105.95 0.0M
2025-08-06 110.10 112.20 110.10 111.23 0.0M
2025-08-05 113.89 114.35 109.81 110.10 0.0M
2025-08-04 109.46 114.28 109.46 113.54 0.0M
2025-08-01 115.01 115.01 110.67 111.70 0.0M
2025-07-31 118.80 119.52 115.01 115.01 0.0M
2025-07-30 117.94 119.15 115.71 115.76 0.0M
2025-07-29 120.45 122.00 116.18 117.30 0.0M
2025-07-28 118.33 121.15 118.33 120.26 0.0M
2025-07-25 116.34 118.65 116.33 118.33 0.0M
2025-07-24 115.57 117.42 115.57 116.60 0.0M
2025-07-23 119.30 119.30 115.47 115.47 0.0M
2025-07-22 121.08 121.50 118.01 118.01 0.0M
2025-07-21 123.00 124.05 120.84 121.46 0.0M
2025-07-18 118.08 123.00 117.72 123.00 0.0M
2025-07-17 119.00 119.60 117.96 117.96 0.0M
2025-07-16 119.04 120.17 117.90 119.00 0.0M
2025-07-15 121.38 121.38 118.98 119.80 0.0M
2025-07-14 118.30 122.10 117.13 122.10 0.0M
2025-07-11 124.22 124.22 120.32 122.72 0.0M
2025-07-10 130.00 130.00 122.22 122.22 0.0M
2025-07-09 126.01 128.85 125.89 128.85 0.0M
2025-07-08 125.66 126.07 124.35 126.01 0.0M
2025-07-07 125.58 126.41 123.82 126.41 0.0M
2025-07-04 126.00 127.50 124.07 124.07 0.0M
2025-07-03 121.34 127.00 121.34 125.88 0.0M
2025-07-02 122.16 122.75 120.92 122.28 0.0M
2025-07-01 126.89 126.91 119.75 121.94 0.0M
2025-06-30 124.80 127.00 124.60 125.00 0.0M
2025-06-27 125.50 126.10 123.50 123.50 0.0M
2025-06-26 125.00 126.92 124.00 125.42 0.0M
2025-06-25 119.98 125.78 119.98 123.45 0.0M
2025-06-24 123.00 123.71 120.12 121.46 0.0M
2025-06-23 119.04 123.78 115.96 122.30 0.0M
2025-06-20 124.30 124.30 119.50 119.50 0.0M
2025-06-18 122.22 122.64 120.00 120.00 0.0M
2025-06-17 119.23 123.11 118.08 121.27 0.0M
2025-06-16 122.04 122.04 119.10 119.10 0.0M
2025-06-13 120.97 122.50 120.48 120.51 0.0M
2025-06-12 119.50 123.00 118.75 120.99 0.0M
2025-06-11 118.80 120.50 117.88 119.80 0.0M
2025-06-10 116.17 118.81 116.16 117.26 0.0M
2025-06-09 118.44 120.48 116.80 116.80 0.0M
2025-06-06 117.78 121.50 117.60 119.00 0.0M
2025-06-05 117.84 118.81 115.27 115.27 0.0M
2025-06-04 115.01 120.50 114.50 116.78 0.0M
2025-06-03 125.37 126.13 117.00 117.00 0.0M
2025-06-02 122.04 124.00 120.87 124.00 0.0M
2025-05-30 119.72 122.04 118.58 122.04 0.0M
2025-05-29 122.00 122.20 116.53 120.00 0.0M
2025-05-28 120.48 122.10 120.48 121.90 0.0M
2025-05-27 115.91 122.16 115.91 120.40 0.0M
2025-05-26 116.20 120.88 108.00 114.47 0.0M
2025-05-23 115.99 118.30 114.00 116.10 0.0M
2025-05-22 109.97 115.37 109.97 115.19 0.0M
2025-05-21 112.42 115.70 110.90 110.90 0.0M
2025-05-20 112.35 116.07 112.35 116.07 0.0M
2025-05-19 112.00 114.65 111.49 114.65 0.0M
2025-05-16 111.00 114.00 111.00 112.58 0.0M
2025-05-15 109.97 112.02 108.02 111.00 0.0M
2025-05-14 113.64 113.64 110.49 111.85 0.0M
2025-05-13 108.79 114.18 108.79 112.59 0.0M
2025-05-12 109.99 111.02 107.13 111.02 0.0M
2025-05-09 109.97 109.97 104.16 107.00 0.0M
2025-05-08 110.64 111.46 109.93 111.10 0.0M
2025-05-07 111.00 111.96 108.72 109.80 0.0M
2025-05-06 114.27 115.79 112.31 114.60 0.0M
2025-05-05 112.34 116.17 112.34 113.14 0.0M
2025-05-02 111.15 114.00 111.14 114.00 0.0M
2025-04-30 108.37 110.49 107.35 109.60 0.0M
2025-04-29 109.00 110.60 109.00 110.60 0.0M
2025-04-28 110.11 110.32 107.43 108.57 0.0M
2025-04-25 106.40 109.61 106.40 108.70 0.0M
2025-04-24 99.00 107.04 99.00 106.39 0.0M
2025-04-23 98.57 102.50 98.57 99.61 0.0M
2025-04-22 97.53 97.53 95.00 95.12 0.0M
2025-04-17 102.40 102.40 99.17 99.83 0.0M
2025-04-16 104.99 106.08 99.97 100.70 0.0M
2025-04-15 99.90 107.02 99.90 105.43 0.0M
2025-04-14 100.03 103.00 100.00 101.00 0.0M
2025-04-11 96.80 100.80 96.79 100.03 0.0M
2025-04-10 99.00 100.94 97.38 98.50 0.0M
2025-04-09 88.92 101.53 88.92 99.64 0.0M
2025-04-08 88.74 94.26 87.16 87.83 0.0M
2025-04-07 81.82 89.13 80.45 86.23 0.0M
2025-04-04 86.40 87.12 82.12 84.70 0.0M
2025-04-03 90.90 91.53 87.13 88.27 0.0M
2025-04-02 91.68 97.23 91.68 95.11 0.0M
2025-04-01 92.50 93.37 91.49 93.15 0.0M
2025-03-31 92.94 92.94 88.52 89.70 0.0M
2025-03-28 95.57 95.92 92.01 92.01 0.0M
2025-03-27 94.70 97.01 94.70 96.30 0.0M
2025-03-26 100.26 100.26 96.53 97.10 0.0M
2025-03-25 98.40 101.59 98.40 100.26 0.0M
2025-03-24 93.12 97.45 93.12 96.71 0.0M
2025-03-21 94.09 96.52 91.40 95.03 0.0M
2025-03-20 95.65 97.44 94.07 94.09 0.0M
2025-03-19 91.24 98.61 91.24 95.65 0.0M
2025-03-18 92.73 94.33 92.73 93.11 0.0M
2025-03-17 92.51 95.41 91.58 94.00 0.0M
2025-03-14 89.46 92.28 89.18 91.59 0.0M
2025-03-13 92.22 92.22 87.05 87.35 0.0M
2025-03-12 86.31 91.85 86.31 90.61 0.0M
2025-03-11 82.50 89.58 81.29 86.52 0.0M
2025-03-10 86.82 86.82 80.00 81.41 0.0M
2025-03-07 89.99 91.16 83.91 86.82 0.0M
2025-03-06 94.40 96.60 90.33 90.59 0.0M
2025-03-05 100.00 100.00 93.48 93.91 0.0M
2025-02-28 100.49 104.25 100.49 104.25 0.0M
2025-02-27 106.01 107.50 100.49 100.49 0.0M
2025-02-26 98.80 105.33 98.80 103.79 0.0M
2025-02-25 99.96 103.40 97.00 98.81 0.0M
2025-02-24 111.52 111.52 99.64 102.00 0.0M
2025-02-21 113.91 113.91 105.71 108.70 0.0M
2025-02-20 115.82 115.82 108.32 112.20 0.0M
2025-02-19 118.25 119.16 114.90 116.30 0.0M
2025-02-18 117.40 118.99 115.26 117.02 0.0M
2025-02-17 116.50 118.50 115.41 116.99 0.0M
2025-02-14 119.40 119.41 116.00 117.70 0.0M
2025-02-13 113.92 119.41 113.92 119.41 0.0M
2025-02-12 112.86 114.72 111.05 111.49 0.0M
2025-02-11 114.09 114.09 111.22 111.61 0.0M
2025-02-10 110.01 114.70 110.01 114.70 0.0M
2025-02-07 110.59 113.02 110.00 112.10 0.0M
2025-02-06 109.34 110.93 108.59 110.59 0.0M
2025-02-05 107.35 110.57 106.36 110.16 0.0M
2025-02-04 104.50 107.23 104.50 107.23 0.0M
2025-02-03 104.99 105.90 101.77 105.90 0.0M
2025-01-31 105.85 108.44 104.83 106.18 0.0M
2025-01-30 106.64 107.94 104.26 104.30 0.0M
2025-01-29 106.80 108.46 103.64 105.39 0.0M
2025-01-28 97.84 109.97 97.84 109.40 0.0M
2025-01-27 99.27 103.17 97.72 97.83 0.0M
2025-01-24 101.55 102.99 100.45 101.30 0.0M
2025-01-23 102.96 102.96 99.67 102.27 0.0M
2025-01-22 100.57 102.97 98.56 102.97 0.0M
2025-01-21 99.30 101.25 98.54 100.57 0.0M
2025-01-20 103.98 103.98 97.00 99.41 0.0M
2025-01-17 99.50 102.36 95.73 97.98 0.0M
2025-01-16 99.81 101.44 99.12 99.50 0.0M
2025-01-15 96.30 100.00 95.89 98.01 0.0M
2025-01-14 95.97 96.76 93.80 93.80 0.0M
2025-01-13 95.80 95.80 92.70 93.70 0.1M
2025-01-10 96.40 99.00 95.53 96.20 0.0M
2025-01-09 99.10 101.00 97.60 98.10 0.0M
2025-01-08 98.00 101.66 98.00 100.10 0.0M
2025-01-07 102.18 102.60 97.72 101.00 0.0M
2025-01-06 99.46 104.00 99.40 104.00 0.0M
2025-01-03 95.55 100.79 93.80 99.46 0.0M
2025-01-02 98.41 98.67 95.77 97.50 0.0M