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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 67.97 68.27 67.97 68.27 0.0M
2023-12-27 68.25 68.25 67.73 67.73 0.0M
2023-12-26 67.63 68.04 67.27 67.41 0.0M
2023-12-22 70.00 70.02 67.81 67.81 0.0M
2023-12-21 68.67 68.67 67.69 67.76 0.0M
2023-12-20 68.95 68.95 68.74 68.74 0.0M
2023-12-19 68.39 69.16 68.39 68.48 0.0M
2023-12-18 70.56 70.56 68.53 69.65 0.0M
2023-12-15 67.20 68.67 67.20 68.67 0.0M
2023-12-14 70.00 70.14 67.20 67.36 0.0M
2023-12-13 70.98 70.98 70.63 70.94 0.0M
2023-12-12 70.70 70.93 70.70 70.93 0.0M
2023-12-11 68.95 69.58 68.95 69.58 0.0M
2023-12-08 67.90 68.74 67.90 68.70 0.0M
2023-12-07 66.92 67.62 66.92 67.40 0.0M
2023-12-06 68.18 68.18 67.36 67.41 0.0M
2023-12-05 67.97 67.97 66.85 67.48 0.0M
2023-12-04 67.83 68.12 67.69 67.97 0.0M
2023-12-01 67.83 67.83 67.77 67.77 0.0M
2023-11-30 68.18 68.18 67.03 67.03 0.0M
2023-11-29 65.82 66.24 65.28 66.24 0.0M
2023-11-28 66.08 66.08 64.45 64.45 0.0M
2023-11-27 66.15 66.41 65.31 66.41 0.0M
2023-11-24 65.46 66.12 65.46 66.12 0.0M
2023-11-23 53.38 53.41 53.38 53.41 0.0M
2023-11-22 66.15 66.15 65.24 65.52 0.0M
2023-11-21 65.64 65.64 65.29 65.40 0.0M
2023-11-20 64.14 64.85 63.54 64.85 0.0M
2023-11-17 63.90 64.13 63.90 63.96 0.0M
2023-11-16 63.30 63.52 63.30 63.43 0.0M
2023-11-14 63.36 63.76 62.88 63.57 0.0M
2023-11-13 62.64 62.67 61.92 62.53 0.0M
2023-11-10 61.62 62.32 61.62 62.32 0.0M
2023-11-09 61.62 61.62 61.62 61.62 0.0M
2023-11-08 60.50 61.38 60.50 61.14 0.0M
2023-11-07 59.70 60.72 59.70 60.42 0.0M
2023-11-06 60.12 60.12 59.22 59.22 0.0M
2023-11-03 59.81 59.81 59.65 59.65 0.0M
2023-11-01 58.56 58.97 58.51 58.97 0.0M
2023-10-31 58.76 58.76 58.63 58.63 0.0M
2023-10-30 57.54 57.54 57.54 57.54 0.0M
2023-10-27 54.70 55.56 54.70 55.56 0.0M
2023-10-26 57.28 57.28 55.30 55.30 0.0M
2023-10-25 54.12 54.12 52.88 52.88 0.0M
2023-10-24 55.04 55.51 55.04 55.51 0.0M
2023-10-23 53.89 53.89 53.89 53.89 0.0M
2023-10-20 56.16 56.22 54.38 54.62 0.0M
2023-10-19 57.06 57.06 56.64 56.64 0.0M
2023-10-18 57.19 57.19 56.00 56.00 0.0M
2023-10-17 57.42 57.42 57.13 57.13 0.0M
2023-10-16 55.59 55.68 55.59 55.68 0.0M
2023-10-13 57.12 57.12 56.07 56.07 0.0M
2023-10-11 56.85 56.85 55.99 56.19 0.0M
2023-10-10 57.18 57.18 56.08 56.46 0.0M
2023-10-09 57.60 58.05 57.60 57.96 0.0M
2023-10-06 57.50 57.91 57.50 57.91 0.0M
2023-10-05 56.53 56.53 56.52 56.52 0.0M
2023-10-04 56.21 56.37 56.17 56.37 0.0M
2023-10-03 55.50 55.50 55.23 55.23 0.0M
2023-10-02 56.32 56.32 55.92 55.92 0.0M
2023-09-29 56.34 56.34 56.34 56.34 0.0M
2023-09-28 57.00 57.00 53.60 56.10 0.0M
2023-09-27 55.35 55.35 55.15 55.15 0.0M
2023-09-26 54.80 54.80 53.83 53.83 0.0M
2023-09-25 55.16 55.40 54.96 55.40 0.0M
2023-09-22 54.40 54.95 54.35 54.95 0.0M
2023-09-21 55.37 55.37 54.31 54.42 0.0M
2023-09-20 56.11 56.11 55.96 55.96 0.0M
2023-09-19 55.30 55.63 55.21 55.63 0.0M
2023-09-18 56.50 56.64 56.13 56.20 0.0M
2023-09-15 56.72 56.72 56.34 56.38 0.0M
2023-09-14 57.40 57.91 57.40 57.91 0.0M
2023-09-13 58.08 58.08 57.66 58.06 0.0M
2023-09-12 58.42 58.42 58.42 58.42 0.0M
2023-09-11 59.45 59.70 59.45 59.70 0.0M
2023-09-09 59.75 59.75 59.75 59.75 0.0M
2023-09-08 59.75 59.75 59.75 59.75 0.0M
2023-09-06 59.57 59.57 59.51 59.51 0.0M
2023-09-05 59.68 59.72 59.59 59.59 0.0M
2023-09-02 58.46 58.46 58.46 58.46 0.0M
2023-09-01 58.17 58.46 58.17 58.46 0.0M
2023-08-31 58.66 58.75 58.66 58.75 0.0M
2023-08-30 57.22 57.22 57.22 57.22 0.0M
2023-08-29 56.25 56.28 56.25 56.28 0.0M
2023-08-28 55.56 55.56 55.56 55.56 0.0M
2023-08-25 54.90 54.90 54.90 54.90 0.0M
2023-08-24 54.05 54.05 54.05 54.05 0.0M
2023-08-23 55.44 55.60 55.44 55.60 0.0M
2023-08-22 55.61 55.61 55.61 55.61 0.0M
2023-08-21 54.66 55.20 54.50 55.16 0.0M
2023-08-18 53.52 53.84 53.43 53.72 0.0M
2023-08-17 54.26 54.26 54.02 54.02 0.0M
2023-08-16 55.75 55.75 54.98 54.98 0.0M
2023-08-15 56.13 56.13 55.90 55.90 0.0M
2023-08-14 55.86 56.09 55.86 56.03 0.0M
2023-08-11 54.03 54.63 54.03 54.63 0.0M
2023-08-10 54.13 54.14 53.90 54.03 0.0M
2023-08-09 54.13 54.13 54.13 54.13 0.0M
2023-08-08 54.04 54.09 54.04 54.09 0.0M
2023-08-07 54.19 54.19 54.19 54.19 0.0M
2023-08-04 53.72 53.75 53.72 53.73 0.0M
2023-08-03 54.55 54.71 54.50 54.71 0.0M
2023-08-02 54.17 54.17 54.13 54.13 0.0M
2023-08-01 55.15 56.66 54.94 56.53 0.0M
2023-07-31 54.93 54.93 54.93 54.93 0.0M
2023-07-28 53.47 53.79 53.47 53.79 0.0M
2023-07-27 54.88 54.88 52.80 52.95 0.0M
2023-07-26 54.76 54.76 54.41 54.58 0.0M
2023-07-25 55.15 55.71 54.78 55.36 0.0M
2023-07-24 54.87 54.87 54.81 54.81 0.0M
2023-07-21 55.77 55.77 55.56 55.56 0.0M
2023-07-20 56.34 56.34 55.35 55.35 0.0M
2023-07-19 58.43 58.43 57.89 57.89 0.0M
2023-07-18 57.78 57.78 57.46 57.46 0.0M
2023-07-17 57.31 57.31 57.01 57.01 0.0M
2023-07-14 55.76 55.78 55.65 55.65 0.0M
2023-07-13 55.45 55.49 55.37 55.49 0.0M
2023-07-12 54.14 54.17 54.13 54.17 0.0M
2023-07-11 54.57 54.67 54.57 54.67 0.0M
2023-07-10 54.80 55.25 54.80 55.25 0.0M
2023-07-07 54.45 54.45 54.16 54.16 0.0M
2023-07-06 54.01 54.64 54.01 54.52 0.0M
2023-07-05 54.03 54.77 54.03 54.77 0.0M
2023-07-03 53.66 53.66 53.66 53.66 0.0M
2023-06-30 54.05 54.20 54.05 54.17 0.0M
2023-06-29 53.27 53.27 53.18 53.18 0.0M
2023-06-28 53.00 53.00 52.84 52.89 0.0M
2023-06-27 52.08 52.10 52.08 52.10 0.0M
2023-06-26 51.53 51.60 51.53 51.54 0.0M
2023-06-23 52.24 52.24 52.24 52.24 0.0M
2023-06-22 51.93 52.31 51.93 52.31 0.0M
2023-06-21 53.42 53.42 52.29 52.31 0.0M
2023-06-20 54.38 54.38 53.41 53.43 0.0M
2023-06-16 55.28 55.41 54.35 54.38 0.0M
2023-06-15 55.04 55.28 55.04 55.28 0.0M
2023-06-14 54.05 54.97 54.05 54.35 0.0M
2023-06-13 53.67 53.67 53.67 53.67 0.0M
2023-06-12 52.50 52.99 52.50 52.99 0.0M
2023-06-09 52.16 52.16 52.16 52.16 0.0M
2023-06-07 52.99 52.99 52.25 52.25 0.0M
2023-06-06 54.77 55.00 54.74 55.00 0.0M
2023-06-05 54.92 54.92 54.92 54.92 0.0M
2023-06-02 54.48 54.53 54.33 54.33 0.0M
2023-06-01 54.98 55.10 54.98 55.10 0.0M
2023-05-31 54.65 55.07 54.65 54.98 0.0M
2023-05-30 55.61 55.61 55.41 55.45 0.0M
2023-05-29 54.45 54.45 54.45 54.45 0.0M
2023-05-26 53.88 53.88 53.88 53.88 0.0M
2023-05-25 49.36 53.46 49.36 53.46 0.0M
2023-05-24 49.91 49.95 49.89 49.95 0.0M
2023-05-23 50.07 50.07 50.07 50.07 0.0M
2023-05-22 50.62 51.33 50.62 51.33 0.0M
2023-05-19 50.77 50.77 50.77 50.77 0.0M
2023-05-18 49.67 50.85 49.64 50.85 0.0M
2023-05-17 48.66 48.66 48.66 48.66 0.0M
2023-05-16 46.54 46.57 46.51 46.51 0.0M
2023-05-15 43.76 45.19 43.76 45.19 0.0M
2023-05-12 44.66 44.66 44.66 44.66 0.0M
2023-05-11 44.65 44.65 44.59 44.59 0.0M
2023-05-10 45.21 45.21 45.11 45.11 0.0M
2023-04-27 45.16 45.46 45.16 45.46 0.0M
2023-04-20 47.55 47.55 47.55 47.55 0.0M
2023-04-19 48.14 48.14 48.14 48.14 0.0M
2023-04-14 45.34 45.34 45.34 45.34 0.0M
2023-04-12 47.00 47.09 47.00 47.09 0.0M
2023-03-27 45.60 45.60 45.27 45.27 0.0M
2023-03-23 46.32 46.89 46.27 46.50 0.0M
2023-03-22 46.69 46.69 46.39 46.39 0.0M
2023-03-20 45.85 45.85 45.25 45.38 0.0M
2023-03-17 46.20 46.39 46.20 46.39 0.0M
2023-03-14 44.13 44.23 44.13 44.23 0.0M
2023-03-13 43.84 43.84 43.84 43.84 0.0M
2023-03-10 44.62 44.62 42.64 42.93 0.0M
2023-03-09 46.20 46.20 46.20 46.20 0.1M
2023-03-07 46.02 46.02 46.02 46.02 0.0M
2023-03-03 46.11 46.11 46.11 46.11 0.0M
2023-02-15 47.97 47.97 47.97 47.97 0.0M
2023-02-14 47.50 47.50 47.50 47.50 0.0M
2023-02-13 48.18 48.18 47.42 47.93 0.0M
2023-02-08 48.70 48.70 48.54 48.54 0.0M
2023-02-07 47.18 47.28 47.18 47.28 0.0M
2023-02-02 49.22 49.22 49.22 49.22 0.0M
2023-01-30 45.88 45.88 45.88 45.88 0.0M
2023-01-26 47.45 47.51 45.84 45.84 0.0M
2023-01-25 44.12 44.12 44.12 44.12 0.0M
2023-01-20 41.74 41.74 41.74 41.74 0.0M
2023-01-12 41.98 41.98 41.17 41.74 0.0M
2023-01-10 39.35 39.35 39.35 39.35 0.0M
2023-01-09 40.88 40.88 40.88 40.88 0.0M
2023-01-06 38.30 38.30 38.30 38.30 0.0M
2023-01-05 39.63 39.63 39.63 39.63 0.0M
2023-01-04 38.39 42.79 38.39 42.62 0.0M