KBフィナンシャル・グループ (KB)

KB
🏛️ アメリカ →
82.28
最終更新: 2025-10-02
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
2021-12-31 46.07 46.36 46.03 46.16 0.1M
2021-12-30 46.49 46.56 46.17 46.25 0.2M
2021-12-29 47.22 47.22 46.91 46.94 0.1M
2021-12-28 47.81 48.26 47.81 48.01 0.1M
2021-12-27 48.06 48.24 47.72 48.20 0.1M
2021-12-23 48.26 48.60 48.26 48.52 0.3M
2021-12-22 47.79 48.35 47.72 48.34 0.2M
2021-12-21 47.85 48.20 47.75 48.12 0.1M
2021-12-20 47.67 47.75 47.00 47.47 0.3M
2021-12-17 49.20 49.20 48.28 48.37 0.4M
2021-12-16 48.25 48.75 47.98 48.12 0.4M
2021-12-15 48.26 48.54 47.61 48.38 0.2M
2021-12-14 48.27 48.71 47.96 48.21 0.2M
2021-12-13 48.42 48.43 48.01 48.13 0.1M
2021-12-10 48.91 49.14 48.87 49.03 0.2M
2021-12-09 48.80 49.08 48.61 48.86 0.3M
2021-12-08 48.92 49.53 48.85 49.45 0.2M
2021-12-07 48.95 49.16 48.85 48.95 0.2M
2021-12-06 48.21 48.97 48.13 48.83 0.1M
2021-12-03 47.98 48.15 47.62 47.79 0.2M
2021-12-02 46.32 47.35 46.25 47.19 0.3M
2021-12-01 45.76 45.93 44.97 45.02 0.2M
2021-11-30 44.29 44.84 44.17 44.38 0.3M
2021-11-29 46.19 46.34 45.67 46.17 0.3M
2021-11-26 46.37 46.41 45.40 45.53 0.1M
2021-11-24 48.30 48.43 48.19 48.29 0.1M
2021-11-23 47.65 48.30 47.65 48.28 0.1M
2021-11-22 47.63 47.91 47.48 47.48 0.1M
2021-11-19 47.26 47.34 47.02 47.32 0.1M
2021-11-18 46.98 47.01 46.67 47.00 0.1M
2021-11-17 47.43 47.59 46.72 47.16 0.3M
2021-11-16 48.02 48.21 47.79 48.21 0.4M
2021-11-15 47.60 47.68 47.43 47.50 0.3M
2021-11-12 47.57 47.68 47.31 47.50 0.2M
2021-11-11 47.00 47.19 46.91 47.08 0.1M
2021-11-10 47.00 47.14 46.51 46.71 0.1M
2021-11-09 47.24 47.38 46.87 46.91 0.1M
2021-11-08 46.53 47.00 46.52 47.00 0.1M
2021-11-05 46.68 46.73 46.23 46.32 0.1M
2021-11-04 47.32 47.32 46.58 46.78 0.1M
2021-11-03 47.32 47.32 46.91 47.20 0.3M
2021-11-02 48.60 48.60 48.08 48.16 0.2M
2021-11-01 48.38 48.99 48.30 48.81 0.2M
2021-10-29 48.34 48.41 47.92 48.07 0.1M
2021-10-28 49.29 49.53 49.27 49.44 0.1M
2021-10-27 49.92 49.92 49.31 49.39 0.1M
2021-10-26 50.45 50.45 50.01 50.17 0.1M
2021-10-25 50.13 50.20 49.78 50.17 0.2M
2021-10-22 48.89 49.37 48.75 48.87 0.2M
2021-10-21 48.67 48.89 48.27 48.42 0.1M
2021-10-20 47.82 48.14 47.73 47.92 0.1M
2021-10-19 47.26 47.42 47.08 47.35 0.1M
2021-10-18 47.20 47.60 47.11 47.30 0.3M
2021-10-15 46.99 47.70 46.99 47.42 0.2M
2021-10-14 45.74 46.18 45.60 46.13 0.1M
2021-10-13 45.37 45.37 44.75 45.16 0.1M
2021-10-12 45.74 45.74 45.44 45.48 0.1M
2021-10-11 46.00 46.20 45.72 45.81 0.1M
2021-10-08 46.50 46.59 45.89 45.96 0.1M
2021-10-07 46.62 47.22 46.57 46.97 0.2M
2021-10-06 45.42 45.79 45.13 45.79 0.1M
2021-10-05 46.62 46.89 46.18 46.80 0.2M
2021-10-04 47.06 47.12 46.47 46.83 0.2M
2021-10-01 46.58 47.17 46.58 46.99 0.2M
2021-09-30 46.64 46.96 46.23 46.41 0.3M
2021-09-29 46.71 46.90 46.30 46.40 0.2M
2021-09-28 45.82 46.83 45.82 46.23 0.6M
2021-09-27 45.04 45.52 44.84 45.49 0.3M
2021-09-24 44.72 44.99 44.47 44.90 0.3M
2021-09-23 43.79 44.20 43.73 44.18 0.3M
2021-09-22 43.03 43.54 42.91 43.15 0.1M
2021-09-21 43.33 43.33 42.67 42.76 0.1M
2021-09-20 43.08 43.20 42.29 42.92 0.3M
2021-09-17 43.99 44.31 43.57 43.58 0.2M
2021-09-16 44.71 44.71 44.30 44.43 0.2M
2021-09-15 45.01 45.66 44.94 45.66 0.2M
2021-09-14 44.82 45.00 44.48 44.59 0.1M
2021-09-13 44.37 44.65 44.20 44.52 0.2M
2021-09-10 44.54 44.54 43.95 44.02 0.2M
2021-09-09 44.68 44.91 44.57 44.77 0.3M
2021-09-08 44.95 45.17 44.68 44.88 0.1M
2021-09-07 44.57 44.69 44.25 44.39 0.2M
2021-09-03 45.70 46.02 45.53 45.87 0.1M
2021-09-02 45.73 45.95 45.72 45.88 0.1M
2021-09-01 46.01 46.07 45.69 45.89 0.1M
2021-08-31 45.44 45.69 45.30 45.51 0.1M
2021-08-30 44.94 45.24 44.76 44.80 0.1M
2021-08-27 46.28 47.17 46.28 47.17 0.1M
2021-08-26 46.07 46.11 45.73 45.76 0.1M
2021-08-25 45.86 46.13 45.58 45.90 0.1M
2021-08-24 44.77 45.29 44.77 45.00 0.1M
2021-08-23 43.69 44.06 43.64 43.96 0.1M
2021-08-20 43.22 43.50 43.15 43.29 0.1M
2021-08-19 43.58 43.90 43.17 43.80 0.2M
2021-08-18 45.01 45.30 44.58 44.58 0.1M
2021-08-17 44.91 44.97 44.51 44.72 0.1M
2021-08-16 45.58 45.58 45.00 45.48 0.1M
2021-08-13 45.67 45.67 45.36 45.61 0.1M
2021-08-12 45.90 46.09 45.49 45.76 0.2M
2021-08-11 46.13 46.46 46.07 46.32 0.1M
2021-08-10 45.99 45.99 45.36 45.74 0.2M
2021-08-09 46.36 46.57 46.12 46.37 0.1M
2021-08-06 45.99 46.14 45.74 46.08 0.1M
2021-08-05 45.90 46.05 45.73 46.00 0.2M
2021-08-04 45.68 46.12 45.68 45.73 0.4M
2021-08-03 44.47 45.23 44.06 45.19 0.3M
2021-08-02 44.01 44.31 43.52 43.66 0.2M
2021-07-30 44.83 44.83 43.94 44.29 0.2M
2021-07-29 45.72 46.16 45.71 45.89 0.1M
2021-07-28 45.38 45.47 44.90 45.37 0.1M
2021-07-27 44.95 45.00 44.54 44.93 0.1M
2021-07-26 44.85 45.20 44.73 45.00 0.1M
2021-07-23 45.10 45.33 44.51 45.31 0.2M
2021-07-22 45.28 45.73 44.78 44.80 0.1M
2021-07-21 44.19 44.65 44.06 44.57 0.1M
2021-07-20 43.77 44.80 43.55 44.55 0.2M
2021-07-19 44.37 44.37 43.44 43.60 0.2M
2021-07-16 46.05 46.05 45.19 45.30 0.1M
2021-07-15 45.42 45.65 45.32 45.55 0.2M
2021-07-14 45.36 45.44 44.85 45.21 0.2M
2021-07-13 45.73 46.56 45.55 45.60 0.3M
2021-07-12 45.12 46.05 45.11 45.72 0.3M
2021-07-09 44.35 45.16 44.33 45.09 0.3M
2021-07-08 45.56 45.65 44.94 45.08 0.2M
2021-07-07 46.71 46.72 46.22 46.61 0.3M
2021-07-06 47.71 47.71 47.05 47.24 0.2M
2021-07-02 48.43 48.43 48.02 48.32 0.1M
2021-07-01 48.63 48.91 48.53 48.90 0.3M
2021-06-30 49.35 49.51 49.04 49.30 0.1M
2021-06-29 50.04 50.20 49.58 49.69 0.1M
2021-06-28 50.65 50.73 49.87 50.47 0.2M
2021-06-25 50.64 51.11 50.64 50.81 0.6M
2021-06-24 49.43 50.19 49.43 50.14 0.2M
2021-06-23 49.02 49.06 48.66 48.83 0.1M
2021-06-22 49.42 49.42 48.86 49.19 0.2M
2021-06-21 48.83 49.45 48.33 49.36 0.2M
2021-06-18 49.76 49.92 49.08 49.13 0.2M
2021-06-17 50.55 50.59 49.67 49.76 0.2M
2021-06-16 50.68 51.02 50.18 50.18 0.1M
2021-06-15 49.99 50.32 49.91 50.25 0.1M
2021-06-14 50.46 50.52 49.95 50.18 0.1M
2021-06-11 51.58 51.58 51.18 51.42 0.1M
2021-06-10 51.12 51.77 51.06 51.57 0.2M
2021-06-09 51.00 51.00 50.74 50.90 0.1M
2021-06-08 51.91 51.91 51.40 51.58 0.1M
2021-06-07 52.37 52.46 51.95 52.11 0.1M
2021-06-04 52.17 52.35 51.55 52.15 0.1M
2021-06-03 52.17 52.49 52.07 52.35 0.1M
2021-06-02 53.12 53.21 52.81 52.81 0.1M
2021-06-01 52.60 53.20 52.47 53.15 0.2M
2021-05-28 51.14 51.62 51.02 51.49 0.1M
2021-05-27 49.99 50.48 49.72 50.37 0.3M
2021-05-26 51.10 51.42 50.96 51.00 0.2M
2021-05-25 51.42 51.76 51.14 51.17 0.2M
2021-05-24 50.38 51.14 50.38 50.82 0.1M
2021-05-21 50.34 50.45 49.81 50.11 0.3M
2021-05-20 51.43 51.78 51.26 51.63 0.2M
2021-05-19 51.40 51.89 51.04 51.79 0.2M
2021-05-18 51.92 51.96 51.66 51.70 0.1M
2021-05-17 51.19 51.53 50.83 51.34 0.1M
2021-05-14 52.68 52.68 51.52 51.58 0.2M
2021-05-13 51.68 52.84 51.62 52.72 0.1M
2021-05-12 51.95 52.71 50.91 50.96 0.3M
2021-05-11 52.06 53.21 52.06 52.68 0.3M
2021-05-10 53.45 53.67 52.35 52.58 0.2M
2021-05-07 52.02 52.93 52.02 52.76 0.2M
2021-05-06 50.71 51.73 50.63 51.68 0.2M
2021-05-05 47.81 48.03 47.47 47.79 0.3M
2021-05-04 47.64 47.78 47.18 47.59 0.2M
2021-05-03 48.25 48.33 47.90 48.24 0.1M
2021-04-30 49.05 49.45 48.87 48.92 0.1M
2021-04-29 49.15 49.22 48.36 48.95 0.2M
2021-04-28 49.73 50.20 49.53 49.95 0.3M
2021-04-27 50.00 50.50 49.81 50.30 0.3M
2021-04-26 49.50 50.42 49.12 50.37 0.5M
2021-04-23 48.50 49.00 48.01 48.96 0.2M
2021-04-22 47.41 47.57 46.18 46.91 0.2M
2021-04-21 46.83 47.10 46.60 46.90 0.2M
2021-04-20 47.52 47.68 46.97 47.22 0.2M
2021-04-19 47.11 47.15 46.62 46.92 0.1M
2021-04-16 47.42 47.50 47.14 47.37 0.1M
2021-04-15 48.11 48.23 47.72 47.96 0.1M
2021-04-14 47.42 47.82 47.42 47.56 0.1M
2021-04-13 47.81 47.81 47.03 47.21 0.4M
2021-04-12 47.55 47.55 47.21 47.33 0.1M
2021-04-09 47.03 47.03 46.68 46.92 0.1M
2021-04-08 47.32 47.32 46.83 47.05 0.2M
2021-04-07 47.98 47.98 47.61 47.96 0.1M
2021-04-06 47.50 47.97 47.28 47.80 0.2M
2021-04-05 48.45 48.56 48.20 48.45 0.1M
2021-04-01 48.65 48.80 48.18 48.33 0.3M
2021-03-31 49.36 49.71 49.22 49.43 0.3M
2021-03-30 48.14 48.39 47.65 48.18 0.1M
2021-03-29 47.33 48.22 47.27 47.88 0.3M
2021-03-26 46.90 47.49 46.86 47.39 0.3M
2021-03-25 45.77 46.87 45.64 46.75 0.3M
2021-03-24 44.92 45.15 44.56 44.64 0.2M
2021-03-23 45.33 45.62 44.63 44.74 0.2M
2021-03-22 45.09 45.54 44.94 45.43 0.2M
2021-03-19 44.12 44.12 43.41 43.85 0.2M
2021-03-18 44.64 45.30 44.47 44.68 0.4M
2021-03-17 44.66 45.67 44.66 45.54 0.3M
2021-03-16 45.06 45.13 44.32 44.82 0.2M
2021-03-15 44.81 45.04 44.32 45.03 0.1M
2021-03-12 44.61 44.83 44.17 44.40 0.4M
2021-03-11 45.73 45.73 44.91 45.16 0.4M
2021-03-10 44.67 45.21 44.13 44.99 0.6M
2021-03-09 45.20 45.72 44.40 44.71 0.4M
2021-03-08 43.75 44.01 43.11 43.62 0.4M
2021-03-05 41.62 41.82 40.88 41.63 0.3M
2021-03-04 40.74 41.06 39.85 39.92 0.2M
2021-03-03 40.33 40.58 40.04 40.20 0.2M
2021-03-02 39.58 39.99 39.39 39.76 0.3M
2021-03-01 39.18 39.36 38.54 39.21 0.2M
2021-02-26 39.09 39.15 38.32 38.32 0.1M
2021-02-25 39.99 40.28 39.13 39.49 0.2M
2021-02-24 39.11 39.39 38.88 39.29 0.2M
2021-02-23 39.17 39.50 38.66 39.18 0.2M
2021-02-22 38.90 39.42 38.72 38.92 0.2M
2021-02-19 39.81 39.97 39.55 39.74 0.2M
2021-02-18 39.47 39.57 39.15 39.41 0.1M
2021-02-17 40.32 40.72 40.17 40.63 0.1M
2021-02-16 40.88 40.88 40.13 40.37 0.2M
2021-02-12 40.64 40.96 40.40 40.92 0.1M
2021-02-11 40.59 40.61 39.96 40.50 0.2M
2021-02-10 41.00 41.14 40.34 40.39 0.1M
2021-02-09 39.79 40.30 39.69 40.19 0.1M
2021-02-08 40.04 40.07 39.41 39.79 0.2M
2021-02-05 39.28 39.44 39.04 39.18 0.3M
2021-02-04 37.91 37.91 36.98 37.54 0.3M
2021-02-03 37.58 37.79 37.26 37.62 0.3M
2021-02-02 37.86 37.98 37.52 37.77 0.3M
2021-02-01 37.75 38.23 37.51 38.14 0.5M
2021-01-29 36.50 37.02 36.26 36.26 0.6M
2021-01-28 37.13 37.85 36.80 37.54 0.3M
2021-01-27 38.25 38.30 37.22 37.23 0.1M
2021-01-26 39.27 39.38 38.67 39.04 0.2M
2021-01-25 40.01 40.01 39.42 39.91 0.1M
2021-01-22 40.08 40.11 39.66 39.88 0.1M
2021-01-21 40.95 40.95 40.52 40.80 0.2M
2021-01-20 40.99 41.44 40.89 41.25 0.2M
2021-01-19 41.28 41.28 40.51 40.90 0.2M
2021-01-15 41.23 41.43 40.76 40.95 0.2M
2021-01-14 42.71 43.18 42.58 42.83 0.1M
2021-01-13 42.96 43.10 42.52 43.10 0.1M
2021-01-12 41.82 42.42 41.82 42.40 0.1M
2021-01-11 41.69 42.14 41.61 41.97 0.1M
2021-01-08 42.51 42.54 41.72 42.35 0.1M
2021-01-07 42.34 42.43 41.93 42.07 0.1M
2021-01-06 40.42 41.46 40.30 41.03 0.1M
2021-01-05 39.86 40.17 39.80 39.93 0.1M
2021-01-04 39.33 39.56 38.68 39.13 0.2M