SAP SE ADRhedged (SAPH)

SAPH
🏛️ アメリカ →
48.18
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
2025-09-26 48.21 48.21 48.06 48.18 0.0M
2025-09-25 48.05 48.05 48.05 48.05 0.0M
2025-09-24 49.34 49.34 48.70 48.81 0.0M
2025-09-23 47.93 47.93 47.93 47.93 0.0M
2025-09-22 47.95 47.96 47.95 47.96 0.0M
2025-09-19 48.57 48.57 48.52 48.52 0.0M
2025-09-18 48.52 48.92 48.52 48.92 0.0M
2025-09-17 46.72 47.12 46.72 47.12 0.0M
2025-09-16 44.79 45.64 44.79 45.64 0.0M
2025-09-15 45.69 45.69 45.69 45.69 0.0M
2025-09-12 46.84 46.84 46.71 46.71 0.0M
2025-09-11 47.02 47.02 46.75 46.90 0.0M
2025-09-10 47.51 47.51 47.47 47.47 0.0M
2025-09-09 49.20 49.46 49.10 49.46 0.0M
2025-09-08 49.02 49.02 49.02 49.02 0.0M
2025-09-05 48.94 48.94 48.94 48.94 0.0M
2025-09-04 49.62 49.73 49.62 49.73 0.0M
2025-09-03 49.13 49.51 49.13 49.51 0.0M
2025-09-02 48.63 48.72 48.63 48.72 0.0M
2025-08-29 49.70 49.70 49.20 49.53 0.0M
2025-08-28 50.28 50.28 50.13 50.23 0.0M
2025-08-27 50.27 50.38 50.25 50.38 0.0M
2025-08-26 49.33 49.37 49.33 49.37 0.0M
2025-08-25 49.72 49.72 49.63 49.63 0.0M
2025-08-22 49.27 49.27 49.13 49.23 0.0M
2025-08-21 49.29 49.42 49.29 49.42 0.0M
2025-08-20 49.45 49.79 49.45 49.79 0.0M
2025-08-19 50.34 50.34 50.10 50.10 0.0M
2025-08-18 50.43 50.45 50.43 50.45 0.0M
2025-08-15 50.67 50.67 50.49 50.49 0.0M
2025-08-14 50.93 50.94 50.93 50.94 0.0M
2025-08-13 50.90 50.90 50.76 50.76 0.0M
2025-08-12 49.71 50.30 49.18 50.30 0.0M
2025-08-11 52.85 52.85 52.67 52.67 0.0M
2025-08-08 53.41 53.41 53.32 53.32 0.0M
2025-08-07 54.60 54.60 53.88 53.88 0.0M
2025-08-06 53.22 53.22 53.21 53.21 0.0M
2025-08-05 52.41 52.41 52.41 52.41 0.0M
2025-08-04 52.23 52.23 52.23 52.23 0.0M
2025-08-01 52.23 52.23 51.99 52.01 0.0M
2025-07-31 53.32 53.32 53.32 53.32 0.0M
2025-07-30 53.90 54.04 53.90 54.04 0.0M
2025-07-29 52.84 52.87 52.82 52.87 0.0M
2025-07-28 52.00 52.00 51.80 51.80 0.0M
2025-07-25 52.08 52.08 52.08 52.08 0.0M
2025-07-24 51.84 51.84 51.84 51.84 0.0M
2025-07-23 52.44 52.75 52.36 52.58 0.0M
2025-07-22 55.13 55.45 55.13 55.45 0.0M
2025-07-21 56.00 56.00 55.90 55.90 0.0M
2025-07-18 55.85 55.94 55.85 55.94 0.0M
2025-07-17 55.98 56.49 55.98 56.49 0.0M
2025-07-16 55.55 55.92 55.55 55.92 0.0M
2025-07-15 55.15 55.17 55.15 55.17 0.0M
2025-07-14 54.78 54.78 54.78 54.78 0.0M
2025-07-11 54.74 54.74 54.74 54.74 0.0M
2025-07-10 55.64 55.64 55.64 55.64 0.0M
2025-07-09 56.56 56.56 56.56 56.56 0.0M
2025-07-08 55.98 55.98 55.98 55.98 0.0M
2025-07-07 55.28 55.29 55.28 55.29 0.0M
2025-07-03 54.89 54.89 54.89 54.89 0.0M
2025-07-02 53.65 53.65 53.64 53.64 0.0M
2025-07-01 53.86 54.34 53.86 54.34 0.0M
2025-06-30 54.84 54.90 54.84 54.90 0.0M
2025-06-27 54.87 54.87 54.67 54.67 0.0M
2025-06-26 53.43 53.69 53.43 53.69 0.0M
2025-06-25 53.62 53.62 53.44 53.44 0.0M
2025-06-24 54.35 54.35 54.35 54.35 0.0M
2025-06-23 52.97 53.35 52.93 53.35 0.0M
2025-06-20 53.05 53.05 53.02 53.02 0.0M
2025-06-18 53.70 53.70 53.66 53.66 0.0M
2025-06-17 54.42 54.42 54.08 54.08 0.0M
2025-06-16 54.43 54.43 54.43 54.43 0.0M
2025-06-13 53.82 53.82 53.82 53.82 0.0M
2025-06-12 55.43 55.43 55.33 55.33 0.0M
2025-06-11 55.16 55.30 55.16 55.30 0.0M
2025-06-10 56.35 56.55 56.35 56.55 0.0M
2025-06-09 56.76 56.76 56.71 56.71 0.0M
2025-06-06 57.68 57.68 57.68 57.68 0.0M
2025-06-05 57.45 57.45 57.28 57.28 0.0M
2025-06-04 57.26 57.46 57.26 57.46 0.0M
2025-06-03 57.01 57.24 57.01 57.24 0.0M
2025-06-02 55.79 56.40 55.79 56.40 0.0M
2025-05-30 56.36 56.63 56.36 56.63 0.0M
2025-05-29 55.23 55.40 55.23 55.40 0.0M
2025-05-28 55.96 55.96 55.96 55.96 0.0M
2025-05-27 56.28 56.69 56.19 56.47 0.0M
2025-05-23 55.00 55.14 54.92 55.05 0.0M
2025-05-22 56.37 56.43 56.32 56.43 0.0M
2025-05-21 56.07 56.32 55.95 55.95 0.0M
2025-05-20 56.13 56.26 56.06 56.23 0.0M
2025-05-19 56.66 56.66 56.66 56.66 0.0M
2025-05-16 56.22 56.32 56.22 56.32 0.0M
2025-05-15 55.79 55.79 55.79 55.79 0.0M
2025-05-14 55.06 55.06 54.77 54.77 0.0M
2025-05-13 55.00 55.00 54.90 54.90 0.0M
2025-05-12 54.33 55.59 54.33 55.59 0.0M
2025-05-09 54.99 54.99 54.99 54.99 0.0M
2025-05-08 55.09 55.15 55.09 55.15 0.0M
2025-05-07 55.18 55.43 55.18 55.43 0.0M
2025-05-06 55.33 55.50 55.10 55.10 0.0M
2025-05-05 56.22 56.22 56.22 56.22 0.0M
2025-05-02 54.78 56.20 54.78 56.16 0.0M
2025-05-01 53.90 53.90 53.90 53.90 0.0M
2025-04-30 54.25 54.25 54.25 54.25 0.0M
2025-04-29 53.92 54.14 53.92 54.14 0.0M
2025-04-28 52.64 52.64 52.64 52.64 0.0M
2025-04-25 51.50 51.71 51.40 51.61 0.0M
2025-04-24 50.22 50.57 50.22 50.57 0.0M
2025-04-23 49.52 51.13 49.51 50.46 0.0M
2025-04-22 45.95 46.65 45.95 46.55 0.0M
2025-04-21 45.71 46.00 45.60 46.00 0.0M
2025-04-17 47.63 47.90 47.63 47.81 0.0M
2025-04-16 48.32 48.32 48.32 48.32 0.0M
2025-04-15 48.80 49.08 48.80 49.08 0.0M
2025-04-14 48.26 48.26 48.26 48.26 0.0M
2025-04-11 47.39 48.22 47.39 48.22 0.0M
2025-04-10 48.95 48.95 47.38 48.63 0.0M
2025-04-09 45.75 50.06 45.75 50.06 0.0M
2025-04-08 47.32 47.32 45.66 45.66 0.0M
2025-04-07 47.96 48.98 46.40 46.47 0.0M
2025-04-04 48.99 49.14 47.82 47.82 0.0M
2025-04-03 50.73 50.73 50.56 50.56 0.0M
2025-04-02 52.33 52.71 52.26 52.71 0.0M
2025-04-01 52.66 52.76 52.62 52.76 0.0M
2025-03-31 51.35 52.35 51.35 52.35 0.0M
2025-03-28 52.05 52.14 52.05 52.14 0.0M
2025-03-27 52.25 52.37 52.25 52.35 0.0M
2025-03-26 53.11 53.11 52.49 52.49 0.0M
2025-03-25 54.46 54.66 54.46 54.66 0.0M
2025-03-24 53.73 53.73 53.73 53.73 0.0M
2025-03-21 52.96 53.06 52.96 53.06 0.0M
2025-03-20 52.38 52.75 52.37 52.75 0.0M
2025-03-19 51.70 52.48 51.69 52.43 0.0M
2025-03-18 52.04 52.09 52.04 52.09 0.0M
2025-03-17 52.05 52.05 52.03 52.03 0.0M
2025-03-14 50.31 51.07 50.30 51.07 0.0M
2025-03-13 49.80 49.87 49.41 49.44 0.0M
2025-03-12 50.85 51.07 50.85 51.07 0.0M
2025-03-11 50.80 50.80 49.92 50.23 0.0M
2025-03-10 52.68 52.68 50.75 50.77 0.0M
2025-03-07 53.76 54.00 53.50 53.61 0.0M
2025-03-06 55.14 55.14 54.50 54.50 0.0M
2025-03-05 55.46 56.00 55.46 56.00 0.0M
2025-03-04 56.21 56.21 55.38 55.38 0.0M
2025-03-03 56.56 56.80 56.31 56.40 0.0M
2025-02-28 55.57 55.86 55.57 55.83 0.0M
2025-02-27 55.52 55.52 55.52 55.52 0.0M
2025-02-26 57.84 57.94 57.39 57.39 0.0M
2025-02-25 57.11 57.47 57.11 57.47 0.0M
2025-02-24 57.63 57.63 57.18 57.18 0.0M
2025-02-21 57.63 57.63 56.81 56.87 0.0M
2025-02-20 58.18 58.18 57.67 57.67 0.0M
2025-02-19 58.03 58.10 58.03 58.06 0.0M
2025-02-18 58.61 58.81 58.61 58.81 0.0M
2025-02-14 58.40 58.40 58.40 58.40 0.0M
2025-02-13 59.13 59.13 59.13 59.13 0.0M
2025-02-12 58.52 58.99 58.52 58.99 0.0M
2025-02-11 58.66 58.66 58.66 58.66 0.0M
2025-02-10 57.07 57.25 57.07 57.25 0.0M
2025-02-07 57.48 57.48 57.02 57.13 0.0M
2025-02-06 57.34 57.34 57.34 57.34 0.0M
2025-02-05 56.99 57.33 56.99 57.33 0.0M
2025-02-04 56.10 56.30 56.10 56.30 0.0M
2025-02-03 55.63 55.63 55.63 55.63 0.0M
2025-01-31 56.39 56.50 55.97 55.97 0.0M
2025-01-30 56.19 56.52 56.19 56.52 0.0M
2025-01-29 56.06 56.06 56.01 56.01 0.0M
2025-01-28 55.18 55.18 55.18 55.18 0.0M
2025-01-27 54.67 55.07 54.67 55.07 0.0M
2025-01-24 55.46 55.54 55.46 55.54 0.0M
2025-01-23 55.46 55.57 55.46 55.57 0.0M
2025-01-22 55.20 55.25 55.20 55.25 0.0M
2025-01-21 54.20 54.23 54.20 54.23 0.0M
2025-01-17 53.78 53.78 53.78 53.78 0.0M
2025-01-16 53.52 53.52 53.52 53.52 0.0M
2025-01-15 53.53 53.53 53.53 53.53 0.0M
2025-01-14 52.00 52.02 51.85 51.85 0.0M
2025-01-13 51.32 51.38 51.32 51.38 0.0M
2025-01-10 52.13 52.13 51.80 51.80 0.0M
2025-01-08 51.49 51.64 51.44 51.64 0.0M
2025-01-07 51.35 51.35 50.80 50.85 0.0M