KKR & Co

KKR
🏛️ アメリカ →
134.48
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
2021-12-31 74.34 74.84 74.11 74.50 1.3M
2021-12-30 74.80 75.83 74.68 74.77 1.3M
2021-12-29 76.56 76.85 74.11 74.50 2.1M
2021-12-28 78.07 78.40 76.58 76.73 1.7M
2021-12-27 75.82 77.49 75.51 77.25 1.7M
2021-12-23 74.39 76.37 74.39 75.74 2.1M
2021-12-22 72.25 74.21 72.18 74.00 2.7M
2021-12-21 71.21 72.45 71.11 72.16 1.8M
2021-12-20 70.17 70.74 68.95 70.58 3.0M
2021-12-17 70.00 72.16 69.02 71.58 3.7M
2021-12-16 75.50 75.79 70.78 71.09 3.3M
2021-12-15 73.36 74.42 71.60 73.94 3.1M
2021-12-14 71.68 73.41 71.19 73.04 2.9M
2021-12-13 75.22 75.49 72.39 72.39 3.0M
2021-12-10 76.39 76.80 74.58 75.34 1.3M
2021-12-09 76.55 77.27 75.61 75.76 1.7M
2021-12-08 77.42 78.32 76.44 76.98 1.8M
2021-12-07 76.56 77.88 75.98 77.70 2.6M
2021-12-06 73.96 74.87 71.85 74.40 2.3M
2021-12-03 75.95 76.79 72.58 73.62 2.5M
2021-12-02 73.46 75.72 73.34 75.48 3.5M
2021-12-01 76.07 76.83 73.94 74.00 2.6M
2021-11-30 75.74 76.33 74.27 74.45 3.9M
2021-11-29 76.66 76.79 74.75 76.31 1.8M
2021-11-26 74.90 75.10 73.71 74.35 2.1M
2021-11-24 76.02 76.80 75.12 76.71 1.7M
2021-11-23 77.81 78.18 76.32 76.68 2.3M
2021-11-22 78.75 79.89 77.56 78.30 2.2M
2021-11-19 78.65 78.85 77.06 78.31 2.0M
2021-11-18 78.50 79.16 77.90 78.41 1.6M
2021-11-17 78.28 78.96 77.69 78.50 1.7M
2021-11-16 77.03 78.38 76.97 78.14 2.0M
2021-11-15 78.84 79.08 77.60 77.77 1.4M
2021-11-12 78.00 78.94 78.00 78.78 1.2M
2021-11-11 76.97 78.36 76.50 78.10 2.4M
2021-11-10 78.33 78.71 76.01 76.07 3.1M
2021-11-09 79.13 79.80 78.74 79.65 1.8M
2021-11-08 79.50 80.69 78.08 78.93 4.5M
2021-11-05 81.55 81.93 78.97 80.28 2.8M
2021-11-04 83.86 83.90 80.47 81.08 2.5M
2021-11-03 81.25 83.44 80.30 83.40 6.9M
2021-11-02 75.35 80.99 75.21 80.76 8.6M
2021-11-01 79.99 80.00 77.25 77.65 3.7M
2021-10-29 78.41 79.74 77.77 79.67 6.0M
2021-10-28 76.45 79.29 76.33 79.25 3.7M
2021-10-27 76.09 76.85 74.97 76.34 4.1M
2021-10-26 75.59 77.04 75.38 76.55 4.0M
2021-10-25 74.25 75.09 73.54 74.86 2.2M
2021-10-22 73.00 73.83 72.04 73.54 2.8M
2021-10-21 70.46 73.16 70.40 73.12 3.4M
2021-10-20 69.01 70.59 68.72 70.58 3.2M
2021-10-19 67.53 68.53 67.02 68.51 2.4M
2021-10-18 66.35 67.15 66.05 67.13 1.7M
2021-10-15 67.49 67.50 66.02 66.21 1.6M
2021-10-14 66.54 66.92 65.84 66.81 1.6M
2021-10-13 66.08 66.20 65.07 65.77 2.0M
2021-10-12 65.71 65.99 64.84 65.29 2.1M
2021-10-11 66.03 67.33 65.26 65.43 2.9M
2021-10-08 63.37 65.74 63.30 65.51 4.0M
2021-10-07 62.82 64.40 62.69 63.38 2.2M
2021-10-06 61.26 62.38 60.31 61.86 2.7M
2021-10-05 60.79 62.25 60.28 61.88 2.0M
2021-10-04 61.60 61.90 59.66 60.27 2.1M
2021-10-01 61.35 62.07 60.63 61.68 2.2M
2021-09-30 61.03 61.73 60.60 60.88 3.0M
2021-09-29 60.35 61.21 59.84 60.84 1.9M
2021-09-28 61.00 61.14 59.42 60.02 2.2M
2021-09-27 61.78 62.17 60.56 61.53 2.3M
2021-09-24 63.19 63.51 61.96 62.03 2.6M
2021-09-23 63.89 64.31 63.27 63.65 2.9M
2021-09-22 64.15 64.23 63.02 63.60 1.9M
2021-09-21 63.36 63.96 62.75 63.54 5.3M
2021-09-20 64.02 64.46 61.15 62.45 11.4M
2021-09-17 66.66 67.05 66.00 66.48 8.0M
2021-09-16 64.50 66.66 63.96 66.64 7.3M
2021-09-15 63.25 64.84 63.18 64.62 5.1M
2021-09-14 63.65 64.07 62.88 63.39 3.6M
2021-09-13 63.99 64.01 62.88 63.32 2.7M
2021-09-10 63.20 63.62 61.93 62.76 2.7M
2021-09-09 63.05 63.89 62.52 62.91 1.9M
2021-09-08 62.42 63.15 61.76 63.07 2.5M
2021-09-07 64.11 64.20 62.73 62.77 3.4M
2021-09-03 64.22 65.17 64.09 64.44 2.7M
2021-09-02 65.00 65.00 64.06 64.45 3.1M
2021-09-01 64.25 64.88 63.51 64.52 2.6M
2021-08-31 64.38 64.67 64.02 64.29 2.2M
2021-08-30 64.32 64.98 64.12 64.31 2.4M
2021-08-27 64.29 64.59 63.84 64.20 2.7M
2021-08-26 64.73 64.88 64.22 64.23 1.6M
2021-08-25 64.38 64.95 64.38 64.52 1.5M
2021-08-24 64.42 64.85 64.25 64.45 1.3M
2021-08-23 63.89 64.68 63.82 64.42 1.7M
2021-08-20 62.34 63.81 62.21 63.31 3.0M
2021-08-19 61.92 62.75 61.61 62.20 2.4M
2021-08-18 63.48 64.27 63.18 63.19 1.8M
2021-08-17 64.82 65.40 63.24 63.52 2.4M
2021-08-16 65.69 65.93 65.20 65.40 2.1M
2021-08-13 66.15 66.71 66.01 66.04 1.4M
2021-08-12 65.60 66.14 65.29 66.10 1.9M
2021-08-11 66.67 66.75 65.71 65.81 2.6M
2021-08-10 66.82 67.10 65.74 65.80 2.9M
2021-08-09 67.70 67.81 66.68 66.84 2.8M
2021-08-06 67.56 67.77 66.76 67.58 2.9M
2021-08-05 66.80 67.42 66.46 67.24 3.2M
2021-08-04 65.06 66.24 65.06 66.03 2.8M
2021-08-03 65.57 65.73 63.40 64.80 2.9M
2021-08-02 64.23 64.39 63.43 63.54 2.5M
2021-07-30 63.39 64.31 63.34 63.76 2.7M
2021-07-29 62.40 64.18 62.15 63.81 2.3M
2021-07-28 62.61 62.68 61.65 62.45 1.4M
2021-07-27 61.61 62.91 61.19 62.33 1.8M
2021-07-26 61.50 62.07 61.02 61.83 1.6M
2021-07-23 60.74 62.32 60.74 61.42 2.4M
2021-07-22 59.66 60.83 59.34 60.71 2.6M
2021-07-21 58.96 59.64 58.79 59.38 1.2M
2021-07-20 57.74 58.97 57.44 58.56 2.5M
2021-07-19 57.08 57.76 56.80 57.37 1.9M
2021-07-16 59.15 59.20 58.17 58.24 1.1M
2021-07-15 58.69 59.32 58.31 58.82 1.5M
2021-07-14 59.48 59.68 58.64 58.91 1.3M
2021-07-13 61.11 61.47 59.38 59.41 1.1M
2021-07-12 59.80 60.58 59.06 60.46 2.2M
2021-07-09 58.60 59.21 58.06 59.10 1.7M
2021-07-08 58.22 58.62 57.46 58.03 1.7M
2021-07-07 59.95 60.06 58.89 59.37 2.0M
2021-07-06 59.85 60.13 59.44 59.93 1.5M
2021-07-02 59.96 60.08 59.61 59.79 1.3M
2021-07-01 59.45 59.94 59.25 59.75 2.0M
2021-06-30 60.16 60.25 59.23 59.24 2.3M
2021-06-29 60.60 61.05 60.29 60.38 2.0M
2021-06-28 60.92 61.00 59.68 60.52 1.7M
2021-06-25 60.29 61.05 60.06 60.76 3.1M
2021-06-24 59.91 60.19 59.16 60.13 2.0M
2021-06-23 58.74 59.88 58.50 59.36 2.3M
2021-06-22 58.00 58.70 57.67 58.56 3.3M
2021-06-21 56.92 57.94 56.45 57.90 3.6M
2021-06-18 56.44 56.66 55.66 56.39 5.6M
2021-06-17 57.16 57.82 56.06 57.14 5.3M
2021-06-16 56.06 57.04 55.74 57.03 5.3M
2021-06-15 55.30 55.81 54.67 55.69 2.0M
2021-06-14 56.56 56.70 55.27 55.29 3.4M
2021-06-11 56.33 56.51 55.83 56.50 3.2M
2021-06-10 55.68 56.36 55.39 56.02 3.1M
2021-06-09 55.27 55.68 55.07 55.28 3.3M
2021-06-08 54.22 55.37 53.88 55.30 3.8M
2021-06-07 55.44 55.55 53.92 54.13 3.5M
2021-06-04 55.64 55.93 55.06 55.40 1.3M
2021-06-03 54.67 55.73 54.50 55.59 2.1M
2021-06-02 55.73 55.82 54.95 55.00 1.8M
2021-06-01 56.33 56.69 55.68 55.73 2.1M
2021-05-28 55.86 55.93 55.29 55.69 2.2M
2021-05-27 55.50 55.88 55.25 55.70 4.0M
2021-05-26 55.50 55.73 55.18 55.53 2.8M
2021-05-25 55.66 56.39 55.53 55.58 3.1M
2021-05-24 55.50 55.64 54.89 55.32 2.1M
2021-05-21 55.66 55.85 55.10 55.24 2.3M
2021-05-20 55.00 55.80 54.91 55.39 2.2M
2021-05-19 54.12 54.84 53.78 54.80 1.7M
2021-05-18 55.65 56.00 54.95 54.99 2.8M
2021-05-17 55.92 56.17 55.14 55.44 2.0M
2021-05-14 55.33 56.36 55.00 56.14 2.3M
2021-05-13 54.35 55.32 54.27 55.12 2.8M
2021-05-12 56.10 56.32 53.97 54.10 2.9M
2021-05-11 56.29 57.00 55.74 56.27 2.5M
2021-05-10 58.65 58.78 57.08 57.09 2.7M
2021-05-07 57.59 59.15 57.33 58.72 2.6M
2021-05-06 58.23 58.64 55.58 57.68 4.9M
2021-05-05 56.32 58.18 56.11 58.11 2.9M
2021-05-04 55.75 56.91 55.29 55.63 3.1M
2021-05-03 57.01 57.05 56.27 56.27 2.1M
2021-04-30 56.80 56.91 56.10 56.58 3.0M
2021-04-29 57.18 57.18 56.23 56.81 1.9M
2021-04-28 56.67 56.77 56.39 56.71 1.4M
2021-04-27 55.69 56.67 55.46 56.64 1.3M
2021-04-26 55.21 55.62 54.86 55.57 1.9M
2021-04-23 53.87 55.33 53.71 55.10 2.1M
2021-04-22 53.26 54.13 52.95 53.72 2.9M
2021-04-21 52.62 53.14 52.26 53.10 1.8M
2021-04-20 52.90 53.19 52.22 52.60 2.8M
2021-04-19 53.28 53.53 53.02 53.31 1.8M
2021-04-16 53.04 53.50 52.56 53.31 2.4M
2021-04-15 53.55 53.66 52.69 52.92 2.1M
2021-04-14 52.40 53.53 52.33 53.11 3.6M
2021-04-13 52.04 52.52 51.29 52.03 3.4M
2021-04-12 51.08 52.14 50.88 52.01 2.2M
2021-04-09 51.85 51.85 50.61 51.33 2.4M
2021-04-08 51.30 51.72 51.00 51.61 1.6M
2021-04-07 51.18 51.43 50.72 51.05 1.7M
2021-04-06 51.02 51.37 50.76 51.18 1.8M
2021-04-05 50.74 51.25 50.74 51.16 1.9M
2021-04-01 49.55 50.39 49.30 50.35 2.4M
2021-03-31 49.27 49.62 48.81 48.85 2.9M
2021-03-30 48.34 49.28 48.34 49.19 1.9M
2021-03-29 48.09 48.91 47.94 48.54 2.7M
2021-03-26 48.30 48.86 47.79 48.47 2.5M
2021-03-25 47.51 47.99 46.95 47.92 1.8M
2021-03-24 48.20 48.83 47.92 47.98 2.1M
2021-03-23 48.71 48.75 47.79 47.87 2.0M
2021-03-22 48.12 49.07 47.89 48.76 2.3M
2021-03-19 47.62 48.33 47.39 48.20 3.3M
2021-03-18 48.71 48.93 47.65 47.81 2.1M
2021-03-17 49.07 49.12 48.13 48.98 1.9M
2021-03-16 49.32 49.79 48.52 48.93 2.4M
2021-03-15 48.76 49.36 48.18 49.35 3.3M
2021-03-12 48.10 48.43 47.47 48.43 2.8M
2021-03-11 48.07 48.48 47.78 48.21 3.9M
2021-03-10 47.52 48.09 47.13 47.77 2.1M
2021-03-09 47.50 47.73 46.79 47.07 3.5M
2021-03-08 47.00 47.39 46.43 47.08 4.6M
2021-03-05 47.00 47.14 45.61 46.90 3.4M
2021-03-04 46.75 47.31 45.96 46.69 4.2M
2021-03-03 46.63 47.10 46.15 47.01 3.7M
2021-03-02 46.11 46.57 45.83 46.45 2.8M
2021-03-01 46.00 46.46 45.85 46.30 3.7M
2021-02-26 45.00 45.99 44.36 45.56 4.9M
2021-02-25 45.25 45.60 44.19 44.96 4.4M
2021-02-24 45.00 45.60 44.57 45.44 4.5M
2021-02-23 45.24 45.32 43.68 45.12 5.7M
2021-02-22 46.28 46.47 45.28 45.35 4.8M
2021-02-19 47.25 47.53 46.64 46.77 2.2M
2021-02-18 47.45 47.77 47.08 47.09 2.5M
2021-02-17 47.48 48.06 47.10 47.55 2.0M
2021-02-16 48.67 48.81 47.91 47.95 3.0M
2021-02-12 47.70 48.36 47.70 48.21 2.5M
2021-02-11 48.66 48.80 47.90 48.21 4.2M
2021-02-10 48.55 49.29 47.60 48.56 3.0M
2021-02-09 45.00 47.32 44.80 46.55 4.1M
2021-02-08 45.14 45.43 44.52 45.27 3.5M
2021-02-05 44.12 44.66 44.01 44.65 2.5M
2021-02-04 42.22 43.86 42.11 43.86 3.8M
2021-02-03 42.15 42.49 41.90 42.10 2.7M
2021-02-02 41.09 42.51 40.96 42.31 2.5M
2021-02-01 39.25 40.86 39.22 40.44 1.8M
2021-01-29 38.63 39.34 38.18 38.95 3.8M
2021-01-28 37.99 39.32 37.65 38.94 2.1M
2021-01-27 38.25 38.51 37.49 37.56 2.9M
2021-01-26 39.94 40.00 39.06 39.15 2.7M
2021-01-25 40.05 40.48 39.20 39.55 3.0M
2021-01-22 40.81 41.19 40.18 40.20 1.9M
2021-01-21 41.54 41.74 40.95 41.14 1.4M
2021-01-20 41.27 41.60 41.18 41.46 1.7M
2021-01-19 41.12 41.13 40.57 40.97 2.0M
2021-01-15 40.68 40.90 40.16 40.72 2.1M
2021-01-14 41.29 41.49 40.81 40.98 1.7M
2021-01-13 40.49 41.48 40.17 41.20 3.5M
2021-01-12 40.62 40.74 40.29 40.42 1.0M
2021-01-11 40.23 40.83 40.14 40.58 1.4M
2021-01-08 40.41 40.85 40.00 40.49 2.3M
2021-01-07 39.68 40.43 39.60 40.17 2.8M
2021-01-06 39.39 39.65 38.45 39.35 4.6M
2021-01-05 39.69 39.99 39.15 39.27 2.0M
2021-01-04 40.52 40.69 39.18 39.65 2.3M