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
2022-12-30 45.81 46.53 45.71 46.42 1.7M
2022-12-29 45.57 46.90 45.26 46.74 1.4M
2022-12-28 45.65 46.15 45.03 45.20 1.6M
2022-12-27 46.51 46.60 45.73 45.89 2.7M
2022-12-23 46.52 46.93 45.93 46.87 1.7M
2022-12-22 46.73 47.06 45.50 46.61 3.7M
2022-12-21 46.91 47.95 46.64 47.65 3.6M
2022-12-20 45.68 46.40 45.56 46.23 2.6M
2022-12-19 46.19 46.47 45.51 46.00 3.0M
2022-12-16 46.72 47.19 45.79 46.58 4.2M
2022-12-15 48.42 48.42 47.34 47.47 3.0M
2022-12-14 49.85 50.45 48.78 49.35 2.8M
2022-12-13 50.52 51.41 49.24 49.94 2.4M
2022-12-12 47.68 48.44 47.68 48.33 3.0M
2022-12-09 48.22 48.58 47.86 48.00 2.0M
2022-12-08 47.65 48.39 47.62 48.27 3.9M
2022-12-07 48.69 48.99 47.26 47.35 4.5M
2022-12-06 49.50 49.91 48.77 49.05 2.3M
2022-12-05 51.89 52.09 48.96 49.57 2.6M
2022-12-02 51.56 52.41 50.62 52.25 3.9M
2022-12-01 52.21 52.95 50.88 52.55 6.6M
2022-11-30 50.81 52.01 48.74 51.92 8.7M
2022-11-29 50.69 50.96 50.24 50.55 1.8M
2022-11-28 51.45 51.64 50.50 50.55 1.7M
2022-11-25 51.73 52.15 51.37 51.85 0.8M
2022-11-23 51.67 52.34 51.61 52.08 1.0M
2022-11-22 51.21 52.01 50.65 51.85 2.9M
2022-11-21 51.15 51.92 50.67 51.33 2.6M
2022-11-18 52.75 52.75 51.44 51.84 1.4M
2022-11-17 52.05 52.31 51.33 51.94 2.6M
2022-11-16 53.67 53.94 52.64 53.14 2.3M
2022-11-15 54.98 55.73 53.53 54.17 3.3M
2022-11-14 56.21 56.59 53.59 53.62 3.1M
2022-11-11 56.43 57.55 55.94 57.08 6.6M
2022-11-10 52.96 56.40 52.71 56.38 6.8M
2022-11-09 52.00 52.22 50.36 50.50 2.5M
2022-11-08 52.63 53.61 51.90 52.66 2.9M
2022-11-07 51.96 52.96 51.68 52.54 3.4M
2022-11-04 49.35 51.44 49.01 51.33 3.0M
2022-11-03 48.65 49.09 47.79 48.48 2.4M
2022-11-02 50.13 52.16 49.48 49.84 3.7M
2022-11-01 49.40 50.99 48.71 49.47 4.1M
2022-10-31 48.97 49.34 48.61 48.63 3.9M
2022-10-28 48.71 49.43 47.82 49.38 4.0M
2022-10-27 48.66 49.27 48.12 48.73 3.3M
2022-10-26 47.07 48.85 46.64 48.24 3.7M
2022-10-25 46.33 47.61 46.33 47.27 5.8M
2022-10-24 46.46 46.56 45.40 46.26 2.7M
2022-10-21 44.90 46.34 44.32 46.34 2.5M
2022-10-20 45.78 46.59 44.66 44.91 2.4M
2022-10-19 45.68 46.22 45.22 45.77 2.3M
2022-10-18 46.58 46.96 45.73 46.44 2.2M
2022-10-17 45.74 46.07 44.91 45.18 2.9M
2022-10-14 46.04 46.48 44.15 44.32 2.8M
2022-10-13 42.66 45.74 41.77 45.52 4.7M
2022-10-12 44.09 44.72 43.53 44.38 3.4M
2022-10-11 44.46 44.73 43.28 44.14 5.0M
2022-10-10 45.03 45.31 43.98 44.99 4.1M
2022-10-07 46.08 46.41 44.77 44.90 4.1M
2022-10-06 46.96 47.65 46.82 47.04 3.6M
2022-10-05 46.00 47.50 46.00 47.29 2.4M
2022-10-04 44.98 47.57 44.98 47.39 5.2M
2022-10-03 43.37 44.41 42.51 43.97 4.2M
2022-09-30 43.17 44.25 42.93 43.00 4.1M
2022-09-29 44.17 44.37 42.73 43.30 4.5M
2022-09-28 43.96 45.25 43.69 45.02 4.0M
2022-09-27 44.48 44.77 43.20 43.93 3.7M
2022-09-26 43.35 44.67 43.24 43.66 5.7M
2022-09-23 44.70 44.77 42.92 43.89 5.8M
2022-09-22 46.00 46.18 44.56 45.11 4.2M
2022-09-21 48.33 48.60 46.08 46.12 3.0M
2022-09-20 48.89 49.16 47.47 47.68 3.8M
2022-09-19 47.71 49.56 47.69 49.51 2.8M
2022-09-16 48.68 48.77 47.36 48.52 6.3M
2022-09-15 49.87 50.60 49.29 49.64 5.4M
2022-09-14 50.23 50.56 49.43 50.14 3.5M
2022-09-13 50.59 51.32 49.68 50.00 2.9M
2022-09-12 52.10 53.02 51.87 52.68 2.1M
2022-09-09 50.61 51.63 50.57 51.50 2.1M
2022-09-08 48.85 50.19 48.60 50.07 2.1M
2022-09-07 48.37 49.74 47.62 49.43 3.0M
2022-09-06 49.07 49.25 47.48 48.52 3.6M
2022-09-02 51.07 51.07 48.88 49.25 2.3M
2022-09-01 49.74 50.15 48.30 50.13 2.4M
2022-08-31 50.79 51.38 50.27 50.56 2.6M
2022-08-30 51.66 51.79 50.03 50.70 2.3M
2022-08-29 50.94 52.03 49.35 51.15 2.4M
2022-08-26 54.15 54.52 51.63 51.63 1.4M
2022-08-25 53.50 54.42 53.06 54.42 1.2M
2022-08-24 52.64 53.59 52.53 53.16 1.2M
2022-08-23 52.93 53.76 52.70 52.83 1.6M
2022-08-22 53.00 53.35 52.36 52.92 1.7M
2022-08-19 54.86 55.14 53.71 54.09 1.8M
2022-08-18 56.43 56.53 55.52 55.83 2.1M
2022-08-17 56.34 57.00 55.31 56.54 2.5M
2022-08-16 57.02 57.68 56.29 57.20 2.0M
2022-08-15 56.50 57.58 56.36 57.52 2.0M
2022-08-12 57.00 57.18 56.24 57.12 2.0M
2022-08-11 56.54 57.54 56.20 56.66 4.2M
2022-08-10 53.38 55.50 53.38 55.50 2.9M
2022-08-09 52.44 52.52 51.14 51.75 1.7M
2022-08-08 52.90 53.79 52.49 52.81 2.4M
2022-08-05 52.33 53.03 52.07 52.42 2.3M
2022-08-04 53.39 53.90 52.46 53.24 2.6M
2022-08-03 52.77 53.88 51.80 53.29 3.9M
2022-08-02 53.37 53.92 51.94 52.24 4.5M
2022-08-01 54.58 56.48 54.37 55.53 4.0M
2022-07-29 55.44 56.25 55.22 55.46 4.6M
2022-07-28 53.00 55.46 52.81 55.44 3.4M
2022-07-27 51.48 52.82 51.36 52.63 1.7M
2022-07-26 51.94 52.18 50.63 51.10 1.5M
2022-07-25 51.27 52.28 51.09 52.14 1.8M
2022-07-22 52.60 53.43 51.00 51.33 2.2M
2022-07-21 51.04 52.60 50.00 52.45 3.1M
2022-07-20 50.51 51.93 50.30 51.61 2.2M
2022-07-19 49.57 50.83 49.53 50.79 2.7M
2022-07-18 49.19 49.72 48.53 48.71 3.3M
2022-07-15 46.67 48.33 45.96 48.24 2.8M
2022-07-14 45.27 45.90 44.40 45.83 3.3M
2022-07-13 45.65 46.68 44.88 46.17 2.3M
2022-07-12 47.27 48.33 46.63 46.67 2.3M
2022-07-11 46.94 47.47 46.57 47.27 1.8M
2022-07-08 48.35 48.79 47.09 47.55 1.7M
2022-07-07 47.98 49.18 47.98 48.69 2.7M
2022-07-06 47.91 48.64 46.53 47.34 3.1M
2022-07-05 45.58 47.69 44.83 47.65 2.1M
2022-07-01 45.88 46.98 45.17 46.73 2.4M
2022-06-30 46.16 47.17 44.91 46.29 2.6M
2022-06-29 48.63 48.63 46.54 47.35 2.4M
2022-06-28 49.15 50.05 48.27 48.56 5.6M
2022-06-27 48.75 49.24 47.51 48.47 2.9M
2022-06-24 47.24 48.59 46.88 48.57 4.1M
2022-06-23 46.09 47.55 45.34 46.39 2.7M
2022-06-22 45.57 46.70 45.41 45.82 2.6M
2022-06-21 46.36 47.24 46.18 46.37 2.4M
2022-06-17 44.92 46.47 44.92 45.18 6.2M
2022-06-16 46.67 47.30 44.28 45.06 3.5M
2022-06-15 48.00 49.46 47.45 48.69 3.3M
2022-06-14 47.05 47.70 46.63 47.10 3.4M
2022-06-13 48.84 49.21 46.54 46.76 3.2M
2022-06-10 52.00 52.34 50.55 51.05 1.9M
2022-06-09 54.50 54.60 53.13 53.17 1.4M
2022-06-08 56.25 56.51 54.67 54.85 1.6M
2022-06-07 55.85 57.25 55.85 56.95 1.9M
2022-06-06 56.15 57.68 55.55 56.51 2.8M
2022-06-03 55.38 56.38 55.09 55.32 2.6M
2022-06-02 54.54 56.68 53.85 56.35 2.6M
2022-06-01 54.63 55.73 53.58 54.46 2.3M
2022-05-31 55.37 55.72 54.06 54.81 4.4M
2022-05-27 55.06 56.25 55.00 56.04 2.7M
2022-05-26 50.92 54.81 50.72 54.44 3.8M
2022-05-25 48.86 50.95 48.83 50.60 2.5M
2022-05-24 51.04 51.19 49.24 49.99 4.1M
2022-05-23 52.28 53.04 51.37 51.95 2.6M
2022-05-20 51.67 52.58 49.97 51.76 3.6M
2022-05-19 49.81 51.19 49.75 50.46 2.9M
2022-05-18 51.98 52.94 50.20 50.76 4.4M
2022-05-17 52.44 53.15 51.31 53.08 4.6M
2022-05-16 50.75 51.61 50.11 50.94 2.5M
2022-05-13 49.58 52.38 49.57 51.57 4.9M
2022-05-12 49.33 50.36 47.51 48.30 10.7M
2022-05-11 50.39 52.07 49.43 50.15 6.9M
2022-05-10 51.01 52.20 49.48 51.16 3.8M
2022-05-09 52.64 54.00 49.52 49.86 6.1M
2022-05-06 55.11 55.87 51.95 53.55 4.8M
2022-05-05 56.02 56.92 54.58 55.36 6.1M
2022-05-04 54.39 57.81 54.24 57.35 5.5M
2022-05-03 52.19 56.25 51.27 54.29 6.9M
2022-05-02 50.69 52.98 50.55 52.94 5.7M
2022-04-29 52.43 53.95 50.82 50.97 4.6M
2022-04-28 52.27 53.10 50.01 52.58 4.8M
2022-04-27 50.68 52.07 50.41 51.68 4.2M
2022-04-26 52.66 52.77 50.65 50.88 4.9M
2022-04-25 51.52 53.04 50.90 53.00 3.8M
2022-04-22 53.63 53.91 51.68 51.77 3.1M
2022-04-21 59.15 59.33 53.41 53.87 4.0M
2022-04-20 56.92 58.40 56.58 57.93 2.1M
2022-04-19 54.61 56.62 54.26 56.43 3.4M
2022-04-18 54.98 55.27 53.88 54.55 2.7M
2022-04-14 56.48 56.90 55.18 55.25 1.8M
2022-04-13 56.07 56.73 55.63 56.49 1.6M
2022-04-12 56.60 57.56 54.90 55.50 2.9M
2022-04-11 57.15 57.25 55.84 56.26 2.9M
2022-04-08 55.53 58.33 55.50 57.70 4.0M
2022-04-07 55.85 56.25 54.35 55.81 3.5M
2022-04-06 56.51 56.66 55.31 56.30 3.1M
2022-04-05 59.50 59.69 56.65 57.48 3.1M
2022-04-04 60.13 61.52 59.71 59.94 1.9M
2022-04-01 58.89 60.10 58.55 59.78 2.7M
2022-03-31 59.30 60.31 58.45 58.47 3.5M
2022-03-30 61.20 61.65 58.81 59.31 2.7M
2022-03-29 59.52 62.29 59.52 61.78 3.4M
2022-03-28 58.84 59.31 57.29 58.58 2.5M
2022-03-25 59.46 59.89 58.15 58.66 3.9M
2022-03-24 59.66 59.93 58.80 59.25 2.5M
2022-03-23 59.36 60.13 58.73 58.98 3.3M
2022-03-22 59.00 60.59 58.84 60.15 2.8M
2022-03-21 59.43 60.09 57.82 58.40 2.4M
2022-03-18 58.21 59.55 57.50 59.47 4.7M
2022-03-17 55.04 57.92 54.70 57.66 4.1M
2022-03-16 53.75 55.84 52.91 55.46 3.5M
2022-03-15 50.95 52.23 50.55 52.08 3.4M
2022-03-14 52.69 53.01 50.55 50.85 4.4M
2022-03-11 54.49 54.76 52.22 52.29 3.4M
2022-03-10 53.70 54.73 52.93 53.45 3.4M
2022-03-09 54.41 55.58 53.70 54.97 4.9M
2022-03-08 52.02 53.47 51.10 52.27 5.4M
2022-03-07 55.30 55.75 51.10 51.16 7.0M
2022-03-04 56.97 57.55 55.25 55.89 3.6M
2022-03-03 60.13 60.42 57.52 57.78 3.8M
2022-03-02 58.44 60.40 57.69 60.13 3.5M
2022-03-01 59.94 60.37 57.47 57.75 3.1M
2022-02-28 60.06 61.14 59.62 60.12 3.5M
2022-02-25 59.30 61.06 59.21 61.01 4.2M
2022-02-24 55.60 59.14 55.11 58.76 4.3M
2022-02-23 60.16 61.03 56.78 57.99 4.2M
2022-02-22 57.66 59.91 57.66 58.03 4.6M
2022-02-18 59.12 59.74 57.88 59.14 3.9M
2022-02-17 61.43 61.96 58.34 58.41 4.1M
2022-02-16 62.12 62.51 61.69 62.20 2.2M
2022-02-15 62.32 62.82 61.25 62.50 3.6M
2022-02-14 62.06 62.73 60.42 60.57 5.9M
2022-02-11 66.01 66.25 62.38 62.76 5.1M
2022-02-10 67.00 68.82 65.81 66.00 4.1M
2022-02-09 67.50 69.30 67.39 68.83 3.5M
2022-02-08 67.62 68.65 64.48 66.38 8.8M
2022-02-07 70.85 71.61 70.15 70.73 3.5M
2022-02-04 70.41 71.58 69.83 70.93 3.4M
2022-02-03 71.27 72.17 70.77 70.91 1.8M
2022-02-02 73.00 73.30 71.82 73.18 2.4M
2022-02-01 71.66 72.48 70.86 72.46 2.3M
2022-01-31 68.22 71.22 67.61 71.16 3.5M
2022-01-28 66.09 68.23 65.29 68.19 4.4M
2022-01-27 66.31 67.72 65.99 66.00 3.7M
2022-01-26 66.30 67.16 64.27 64.53 4.3M
2022-01-25 63.75 65.83 62.92 64.76 3.3M
2022-01-24 64.05 65.69 61.13 65.41 4.5M
2022-01-21 66.31 67.63 65.48 65.82 2.0M
2022-01-20 67.77 69.46 66.93 67.08 1.7M
2022-01-19 68.75 68.95 66.87 66.88 1.6M
2022-01-18 68.01 69.15 67.47 67.96 2.8M
2022-01-14 68.81 69.66 67.80 69.40 2.9M
2022-01-13 72.42 73.28 69.78 69.86 3.8M
2022-01-12 72.10 73.10 70.81 72.14 2.6M
2022-01-11 69.66 71.98 69.24 71.68 3.1M
2022-01-10 69.55 69.55 67.20 69.31 3.0M
2022-01-07 70.37 70.68 68.94 69.50 2.9M
2022-01-06 70.66 71.05 68.16 70.59 4.4M
2022-01-05 74.17 74.29 68.42 68.98 6.2M
2022-01-04 74.27 74.70 72.78 74.31 5.9M
2022-01-03 74.47 75.19 72.71 73.52 2.1M