ServiceNow Inc (N1OW34)

N1OW34
🏛️ ブラジル →
98.10
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
10:35 98.32 98.68 98.32 98.36 0.0K
10:40 98.59 98.59 98.30 98.32 0.0K
10:45 98.39 99.00 98.28 99.00 0.0K
10:50 98.72 98.98 98.72 98.90 0.0K
10:55 98.65 99.06 98.65 98.87 0.0K
11:00 98.62 99.09 98.62 98.66 0.0K
11:05 98.98 98.98 98.46 98.46 0.0K
11:10 98.72 98.72 98.38 98.66 0.0K
11:15 98.38 98.84 98.38 98.70 0.0K
11:20 98.48 98.89 98.48 98.89 0.0K
11:25 98.56 98.84 98.52 98.52 0.0K
11:30 98.73 98.73 98.30 98.68 0.0K
11:35 98.40 98.92 98.40 98.80 0.0K
11:40 99.10 99.24 98.98 98.98 0.0K
11:45 98.92 98.92 98.72 98.72 0.0K
11:50 98.72 98.78 98.48 98.78 0.0K
11:55 98.52 98.86 98.52 98.64 0.0K
12:00 98.64 98.80 98.38 98.40 0.0K
12:05 98.72 98.76 98.52 98.52 0.0K
12:10 98.52 98.76 98.50 98.50 0.0K
12:15 98.76 98.98 98.74 98.98 0.0K
12:20 99.12 99.18 98.90 98.92 0.0K
12:25 98.94 99.30 98.94 99.00 0.0K
12:30 99.29 99.34 99.00 99.31 0.0K
12:35 99.04 99.34 99.04 99.22 0.0K
12:40 99.23 99.25 99.04 99.04 0.0K
12:45 99.04 99.28 99.04 99.28 0.0K
12:50 99.06 99.30 99.06 99.06 0.0K
12:55 99.08 99.40 99.08 99.08 0.0K
13:00 99.27 99.44 99.08 99.10 0.0K
13:05 99.42 99.42 99.10 99.10 0.0K
13:10 99.30 99.34 99.10 99.10 0.0K
13:15 99.46 99.54 99.12 99.32 0.0K
13:20 99.38 99.68 99.38 99.44 0.0K
13:25 99.78 99.90 99.46 99.64 0.0K
13:30 99.64 99.89 99.54 99.54 0.0K
13:35 99.54 99.78 99.54 99.54 0.0K
13:40 99.54 99.78 99.54 99.54 0.0K
13:45 99.54 99.78 99.54 99.54 0.0K
13:50 99.72 99.72 99.52 99.52 0.0K
13:55 99.76 99.86 99.52 99.52 0.0K
15:05 99.85 99.85 99.85 99.85 0.0K
15:10 99.70 99.70 99.70 99.70 1.9K
15:35 100.00 100.16 100.00 100.16 0.7K
15:45 99.93 99.93 99.93 99.93 0.0K
15:55 99.95 99.95 99.95 99.95 0.0K
16:20 100.10 100.10 100.10 100.10 0.0K
16:55 99.79 99.79 99.79 99.79 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 100.24 101.66 100.24 98.10 0.0M
2025-09-26 98.32 100.16 98.28 99.79 0.0M
2025-09-25 98.78 98.96 97.56 98.70 0.0M
2025-09-24 102.16 102.25 99.48 99.75 0.0M
2025-09-23 101.10 101.10 97.97 97.97 0.0M
2025-09-22 100.68 101.50 99.84 101.00 0.0M
2025-09-19 101.80 102.92 101.80 102.40 0.0M
2025-09-18 101.60 102.30 99.72 100.40 0.0M
2025-09-17 99.30 100.80 98.94 100.49 0.0M
2025-09-16 101.20 101.20 98.16 98.16 0.0M
2025-09-15 99.60 101.63 99.03 100.23 0.0M
2025-09-12 101.20 101.20 99.28 99.85 0.0M
2025-09-11 99.84 101.50 99.45 101.20 0.0M
2025-09-10 101.25 102.34 99.74 99.74 0.0M
2025-09-09 102.25 102.25 100.55 101.00 0.0M
2025-09-08 99.32 102.39 99.24 101.50 0.0M
2025-09-05 98.00 99.10 97.40 98.55 0.0M
2025-09-04 97.45 98.75 96.30 98.32 0.0M
2025-09-03 99.50 100.30 97.64 99.30 0.0M
2025-09-02 98.80 100.09 98.11 99.06 0.0M
2025-09-01 97.88 100.73 97.80 97.80 0.0M
2025-08-29 100.44 100.44 97.88 97.88 0.0M
2025-08-28 96.44 101.01 96.44 100.53 0.0M
2025-08-27 95.98 96.45 95.50 95.50 0.0M
2025-08-26 94.81 95.10 92.98 93.26 0.0M
2025-08-25 96.03 96.46 94.80 94.80 0.0M
2025-08-22 95.87 97.38 95.57 96.05 0.0M
2025-08-21 96.60 97.34 95.69 95.87 0.0M
2025-08-20 96.40 98.40 96.40 96.90 0.0M
2025-08-19 97.79 98.50 96.53 97.11 0.0M
2025-08-18 93.28 96.48 93.28 95.61 0.0M
2025-08-15 92.52 93.87 92.07 92.99 0.0M
2025-08-14 93.42 93.42 91.82 91.82 0.0M
2025-08-13 93.06 93.42 91.25 93.40 0.0M
2025-08-12 93.06 93.06 91.21 91.40 0.0M
2025-08-11 94.85 95.56 92.81 92.81 0.0M
2025-08-08 94.68 95.22 93.49 94.21 0.0M
2025-08-07 100.25 100.80 94.40 95.00 0.0M
2025-08-06 99.33 99.92 98.77 99.22 0.0M
2025-08-05 101.64 102.00 99.01 99.01 0.0M
2025-08-04 101.21 102.42 101.15 101.20 0.0M
2025-08-01 104.50 104.50 100.29 100.29 0.0M
2025-07-31 110.55 110.55 105.30 105.30 0.0M
2025-07-30 110.55 111.16 107.03 107.03 0.0M
2025-07-29 111.54 112.51 108.00 108.00 0.0M
2025-07-28 108.17 111.65 108.17 110.43 0.0M
2025-07-25 110.49 110.99 107.17 110.99 0.0M
2025-07-24 110.09 115.92 108.82 111.00 0.1M
2025-07-23 106.96 107.52 103.73 103.73 0.0M
2025-07-22 106.96 108.35 106.66 106.88 0.0M
2025-07-21 107.91 108.02 106.40 106.40 0.0M
2025-07-18 106.15 107.96 105.50 107.96 0.0M
2025-07-17 108.89 108.89 105.69 105.69 0.0M
2025-07-16 107.49 108.00 106.19 106.30 0.0M
2025-07-15 107.50 108.53 105.04 105.04 0.0M
2025-07-14 105.89 107.61 103.88 107.17 0.0M
2025-07-11 106.89 108.01 103.81 105.89 0.0M
2025-07-10 109.97 109.97 105.21 105.21 0.0M
2025-07-09 111.74 112.41 110.13 112.18 0.0M
2025-07-08 113.13 113.13 110.39 111.81 0.0M
2025-07-07 115.00 115.00 112.91 113.81 0.0M
2025-07-04 113.95 118.69 112.22 115.69 0.0M
2025-07-03 110.74 115.00 110.54 113.96 0.0M
2025-07-02 109.45 110.00 108.98 109.56 0.0M
2025-07-01 113.03 113.03 109.46 110.46 0.0M
2025-06-30 112.58 112.58 110.96 111.91 0.0M
2025-06-27 112.07 113.23 111.97 112.00 0.0M
2025-06-26 109.90 111.76 109.90 110.78 0.0M
2025-06-25 111.93 112.28 110.88 111.05 0.0M
2025-06-24 108.86 110.32 108.40 109.45 0.0M
2025-06-23 107.80 108.44 107.08 107.37 0.0M
2025-06-20 107.03 108.16 105.15 105.15 0.0M
2025-06-18 110.00 110.00 107.50 107.50 0.0M
2025-06-17 111.28 111.28 109.83 110.00 0.0M
2025-06-16 110.93 111.37 109.45 109.89 0.0M
2025-06-13 109.31 109.83 109.31 109.83 0.0M
2025-06-12 112.00 113.18 111.59 113.18 0.0M
2025-06-11 112.61 113.18 111.02 113.18 0.0M
2025-06-10 113.96 113.96 111.56 111.76 0.0M
2025-06-09 114.94 114.99 113.71 113.71 0.0M
2025-06-06 114.59 118.68 114.59 118.68 0.0M
2025-06-05 114.17 115.23 113.68 113.89 0.0M
2025-06-04 113.61 113.85 113.40 113.85 0.0M
2025-06-03 114.45 114.49 113.07 113.07 0.0M
2025-06-02 113.96 115.87 113.96 115.50 0.0M
2025-05-30 114.80 116.28 114.80 116.28 0.0M
2025-05-29 114.24 114.95 114.24 114.74 0.0M
2025-05-28 116.69 117.26 115.51 115.51 0.0M
2025-05-27 115.58 116.14 115.07 115.07 0.0M
2025-05-26 118.69 118.69 112.78 115.15 0.0M
2025-05-23 114.80 115.67 114.03 115.67 0.0M
2025-05-22 115.50 118.69 114.35 118.69 0.0M
2025-05-21 115.01 116.73 115.00 115.15 0.0M
2025-05-20 115.33 118.00 115.00 118.00 0.0M
2025-05-19 116.75 116.98 115.01 116.50 0.0M
2025-05-16 118.34 118.72 117.46 117.50 0.0M
2025-05-15 116.34 118.30 115.82 117.95 0.0M
2025-05-14 117.84 117.85 115.55 117.85 0.0M
2025-05-13 114.63 117.87 114.63 117.87 0.0M
2025-05-12 117.86 117.86 112.80 115.30 0.0M
2025-05-09 110.87 111.58 110.41 111.09 0.0M
2025-05-08 113.03 113.03 110.93 111.96 0.0M
2025-05-07 111.41 113.49 111.21 113.49 0.0M
2025-05-06 111.69 111.69 109.80 109.80 0.0M
2025-05-05 111.43 112.31 110.89 110.89 0.0M
2025-05-02 110.30 111.16 109.33 109.58 0.0M
2025-04-30 104.91 107.59 104.49 105.24 0.0M
2025-04-29 106.15 106.15 105.30 105.63 0.0M
2025-04-28 108.01 108.56 105.65 105.65 0.0M
2025-04-25 106.55 107.57 106.11 106.80 0.0M
2025-04-24 100.39 107.11 100.21 107.11 0.0M
2025-04-23 92.96 94.69 92.32 92.41 0.0M
2025-04-22 87.60 88.80 87.29 87.29 0.0M
2025-04-17 91.70 91.84 89.10 89.10 0.0M
2025-04-16 95.72 96.12 93.00 93.00 0.0M
2025-04-15 95.82 96.75 95.77 96.75 0.0M
2025-04-14 95.48 95.48 92.92 94.12 0.0M
2025-04-11 89.27 92.07 89.27 91.18 0.0M
2025-04-10 92.58 93.47 90.94 92.91 0.0M
2025-04-09 88.47 96.22 86.49 96.20 0.0M
2025-04-08 89.88 91.01 85.28 85.28 0.0M
2025-04-07 82.48 87.49 80.59 85.53 0.0M
2025-04-04 85.21 86.66 83.99 83.99 0.0M
2025-04-03 87.29 88.08 85.46 86.48 0.0M
2025-04-02 91.70 93.83 91.70 93.01 0.0M
2025-04-01 91.80 91.80 91.06 91.06 0.0M
2025-03-31 89.03 91.17 88.06 89.76 0.0M
2025-03-28 93.52 94.15 91.20 91.48 0.0M
2025-03-27 96.36 96.36 94.00 94.00 0.0M
2025-03-26 96.78 97.84 95.65 97.84 0.0M
2025-03-25 98.52 98.98 97.89 98.98 0.0M
2025-03-24 92.00 98.30 92.00 97.48 0.0M
2025-03-21 93.30 94.29 93.13 94.29 0.0M
2025-03-20 92.31 93.47 92.16 92.84 0.0M
2025-03-19 95.20 96.00 94.60 94.60 0.0M
2025-03-18 94.78 94.78 93.32 93.32 0.0M
2025-03-17 96.50 97.20 94.87 94.87 0.0M
2025-03-14 96.08 97.20 95.26 95.26 0.0M
2025-03-13 99.45 99.45 93.51 93.51 0.0M
2025-03-12 97.65 98.48 96.46 98.46 0.0M
2025-03-11 94.92 95.45 93.74 94.82 0.0M
2025-03-10 95.16 96.00 90.89 92.10 0.0M
2025-03-07 100.00 100.00 97.31 98.00 0.0M
2025-03-06 101.21 103.89 98.83 99.20 0.0M
2025-03-05 104.89 106.45 104.02 104.02 0.0M
2025-02-28 107.29 108.80 106.73 108.80 0.0M
2025-02-27 109.80 110.45 106.30 106.30 0.0M
2025-02-26 107.17 110.21 106.55 108.01 0.0M
2025-02-25 107.15 107.84 104.07 104.34 0.0M
2025-02-24 108.00 108.33 105.34 105.44 0.0M
2025-02-21 111.32 111.32 107.22 108.00 0.0M
2025-02-20 111.33 111.58 109.33 109.33 0.0M
2025-02-19 113.73 116.30 111.27 116.30 0.0M
2025-02-18 112.93 113.30 110.73 112.80 0.0M
2025-02-17 114.13 114.86 111.26 112.93 0.0M
2025-02-14 113.68 121.24 111.08 121.24 0.0M
2025-02-13 113.43 116.50 112.42 116.50 0.0M
2025-02-12 116.76 121.29 113.00 121.29 0.0M
2025-02-11 115.71 121.98 115.71 121.98 0.0M
2025-02-10 118.00 119.10 117.04 118.08 0.0M
2025-02-07 118.00 118.29 116.35 116.75 0.0M
2025-02-06 118.40 119.39 117.00 117.00 0.0M
2025-02-05 117.33 119.35 116.52 118.39 0.0M
2025-02-04 119.00 120.12 115.37 117.33 0.0M
2025-02-03 117.81 121.00 117.62 121.00 0.0M
2025-01-31 116.01 122.35 116.01 122.35 0.0M
2025-01-30 118.00 122.48 115.00 115.00 0.0M
2025-01-29 137.83 137.83 133.00 133.00 0.0M
2025-01-28 134.96 140.95 133.81 137.76 0.0M
2025-01-27 132.47 137.66 132.26 134.30 0.0M
2025-01-24 134.44 135.60 132.28 135.60 0.0M
2025-01-23 133.98 134.12 132.65 134.12 0.0M
2025-01-22 133.21 134.12 132.38 134.12 0.0M
2025-01-21 131.39 132.75 131.39 132.51 0.0M
2025-01-20 131.20 131.20 128.39 130.88 0.0M
2025-01-17 130.15 131.18 128.17 131.18 0.0M
2025-01-16 126.60 128.56 126.60 127.40 0.0M
2025-01-15 127.26 127.84 124.91 126.00 0.0M
2025-01-14 125.00 125.64 122.39 122.39 0.0M
2025-01-13 123.11 124.33 120.51 120.51 0.0M
2025-01-10 128.00 128.00 123.70 123.70 0.0M
2025-01-09 127.00 128.52 120.02 120.02 0.0M
2025-01-08 130.26 130.26 125.85 125.85 0.0M
2025-01-07 126.41 132.09 126.41 127.69 0.0M
2025-01-06 131.19 132.21 130.71 132.02 0.0M
2025-01-03 130.62 133.54 129.83 133.54 0.0M
2025-01-02 133.63 133.63 128.43 129.81 0.0M