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
2023-12-29 83.73 83.73 82.66 82.85 1.7M
2023-12-28 82.97 83.72 82.97 83.58 1.0M
2023-12-27 82.50 83.74 82.05 83.34 1.4M
2023-12-26 81.50 82.50 81.16 82.18 2.2M
2023-12-22 81.62 82.44 81.12 81.92 4.1M
2023-12-21 82.85 82.97 80.01 81.85 5.4M
2023-12-20 84.26 84.74 82.01 82.03 4.6M
2023-12-19 84.50 85.66 84.18 84.69 3.4M
2023-12-18 83.85 85.21 83.78 84.47 5.5M
2023-12-15 83.01 84.18 82.41 83.81 8.3M
2023-12-14 80.57 83.42 80.46 83.01 6.0M
2023-12-13 77.14 80.10 77.02 79.58 4.6M
2023-12-12 77.24 77.96 76.87 77.54 2.4M
2023-12-11 76.61 77.69 76.60 77.23 2.1M
2023-12-08 75.16 77.01 75.16 76.95 3.3M
2023-12-07 74.86 75.78 74.85 75.49 1.8M
2023-12-06 76.05 76.10 74.69 74.73 3.1M
2023-12-05 74.86 75.86 74.47 75.44 2.9M
2023-12-04 73.06 76.13 73.04 75.22 5.0M
2023-12-01 75.60 75.93 74.84 74.87 5.2M
2023-11-30 74.75 75.86 74.27 75.84 7.9M
2023-11-29 72.28 75.15 71.59 74.74 11.0M
2023-11-28 69.00 69.52 68.90 69.38 3.7M
2023-11-27 68.75 69.49 68.58 69.06 3.1M
2023-11-24 67.99 69.45 67.99 69.20 1.3M
2023-11-22 68.83 68.99 68.04 68.45 2.3M
2023-11-21 67.87 68.28 67.64 68.22 2.1M
2023-11-20 66.83 68.25 66.75 68.09 2.3M
2023-11-17 66.26 67.30 66.11 66.92 2.4M
2023-11-16 66.44 66.92 65.91 66.03 2.7M
2023-11-15 66.72 67.25 66.31 66.41 3.0M
2023-11-14 66.24 67.55 66.21 66.63 5.6M
2023-11-13 62.92 64.09 62.92 63.97 2.4M
2023-11-10 63.17 63.59 62.29 63.55 2.9M
2023-11-09 62.64 63.66 62.24 62.30 2.9M
2023-11-08 62.61 62.79 61.94 62.41 3.3M
2023-11-07 59.08 63.40 59.08 62.34 6.0M
2023-11-06 60.99 61.59 58.94 59.38 3.8M
2023-11-03 59.57 61.74 59.57 61.09 3.8M
2023-11-02 57.86 58.88 57.49 58.72 3.9M
2023-11-01 55.78 57.16 55.78 56.95 3.2M
2023-10-31 55.17 55.90 54.91 55.40 2.7M
2023-10-30 54.66 55.25 54.14 55.06 2.3M
2023-10-27 54.64 54.85 53.72 54.10 2.0M
2023-10-26 54.59 55.62 54.42 54.57 2.9M
2023-10-25 55.71 56.02 54.69 54.88 1.7M
2023-10-24 55.22 56.44 55.22 56.22 2.7M
2023-10-23 54.73 55.85 54.31 55.23 3.1M
2023-10-20 55.27 55.53 54.33 54.91 3.6M
2023-10-19 56.87 58.00 55.34 55.61 5.3M
2023-10-18 59.96 60.02 57.73 57.95 3.6M
2023-10-17 59.81 61.38 59.67 60.44 4.3M
2023-10-16 60.12 61.03 59.48 60.34 3.5M
2023-10-13 61.71 61.71 59.17 60.25 4.3M
2023-10-12 63.23 63.27 61.22 61.30 3.8M
2023-10-11 62.26 63.19 62.04 63.10 3.4M
2023-10-10 61.89 62.76 61.89 62.07 2.5M
2023-10-09 61.26 61.83 60.92 61.60 1.9M
2023-10-06 60.06 62.21 59.98 62.03 3.8M
2023-10-05 59.68 60.60 59.20 60.42 2.8M
2023-10-04 59.00 59.99 58.96 59.77 4.1M
2023-10-03 60.37 60.66 58.53 59.00 4.5M
2023-10-02 61.55 61.87 60.84 60.99 2.0M
2023-09-29 63.20 63.20 61.46 61.60 3.5M
2023-09-28 61.90 62.79 61.84 62.55 2.2M
2023-09-27 62.00 62.25 61.28 62.09 2.7M
2023-09-26 62.76 63.21 61.49 61.51 2.6M
2023-09-25 61.87 63.77 61.87 63.55 4.0M
2023-09-22 62.12 62.64 61.60 62.16 4.0M
2023-09-21 62.68 62.68 61.36 61.38 3.0M
2023-09-20 63.69 64.77 63.54 63.63 2.8M
2023-09-19 64.33 64.58 63.23 63.43 2.8M
2023-09-18 64.36 64.63 63.95 64.46 2.6M
2023-09-15 63.55 64.59 63.46 64.40 8.1M
2023-09-14 64.05 64.14 63.20 63.72 5.0M
2023-09-13 63.80 64.31 63.20 63.22 4.0M
2023-09-12 63.30 64.22 63.24 63.79 3.4M
2023-09-11 63.46 63.55 62.81 63.20 3.5M
2023-09-08 61.36 62.86 61.19 62.82 3.7M
2023-09-07 61.07 61.51 60.50 61.38 3.9M
2023-09-06 61.53 61.88 61.04 61.72 3.5M
2023-09-05 62.21 62.57 61.71 61.98 5.8M
2023-09-01 63.28 63.31 62.00 62.20 3.9M
2023-08-31 62.00 62.93 61.70 62.81 8.9M
2023-08-30 61.80 62.13 61.38 61.87 4.1M
2023-08-29 60.65 61.83 60.18 61.72 3.5M
2023-08-28 59.88 60.66 59.60 60.64 4.2M
2023-08-25 59.61 59.87 58.38 59.50 2.0M
2023-08-24 60.52 60.89 59.33 59.55 2.6M
2023-08-23 59.33 60.34 59.02 60.22 3.8M
2023-08-22 60.27 60.39 58.89 59.04 2.4M
2023-08-21 60.20 60.56 59.20 59.86 2.1M
2023-08-18 58.41 60.33 58.23 60.20 2.2M
2023-08-17 59.31 59.87 58.86 59.15 2.2M
2023-08-16 60.37 60.37 59.06 59.14 3.3M
2023-08-15 61.07 61.20 60.28 60.45 2.0M
2023-08-14 61.58 62.43 61.31 61.78 2.4M
2023-08-11 61.93 62.01 60.82 61.91 2.1M
2023-08-10 62.38 63.45 62.01 62.31 4.4M
2023-08-09 61.19 61.75 60.67 61.57 4.4M
2023-08-08 61.05 61.69 59.88 61.19 3.5M
2023-08-07 60.46 63.64 60.46 61.81 5.2M
2023-08-04 59.59 60.99 59.31 60.19 3.2M
2023-08-03 58.44 59.44 58.23 59.24 2.1M
2023-08-02 58.77 59.01 58.22 58.91 1.8M
2023-08-01 58.90 59.98 58.54 59.73 1.6M
2023-07-31 60.03 60.15 59.09 59.38 2.5M
2023-07-28 60.00 60.15 59.47 59.95 1.6M
2023-07-27 61.21 61.21 59.09 59.13 2.5M
2023-07-26 60.91 61.11 60.04 60.68 2.0M
2023-07-25 60.64 61.09 60.42 60.93 1.9M
2023-07-24 60.49 61.26 60.26 60.77 2.0M
2023-07-21 61.27 61.30 60.33 60.49 2.6M
2023-07-20 60.34 61.33 60.19 60.99 2.8M
2023-07-19 61.63 62.44 60.99 61.09 4.7M
2023-07-18 61.05 62.14 60.81 61.75 2.6M
2023-07-17 60.44 61.24 60.20 60.68 2.7M
2023-07-14 61.49 61.59 60.09 60.56 2.7M
2023-07-13 59.34 61.34 59.07 61.21 5.5M
2023-07-12 57.45 58.66 57.08 58.59 4.3M
2023-07-11 55.64 56.55 55.29 56.31 2.7M
2023-07-10 54.70 55.43 54.70 55.17 1.9M
2023-07-07 53.62 55.36 53.62 54.87 1.9M
2023-07-06 54.31 54.44 52.95 53.91 2.8M
2023-07-05 55.91 55.98 55.21 55.27 1.8M
2023-07-03 56.00 56.65 55.92 56.50 1.3M
2023-06-30 56.26 56.86 55.99 56.00 3.7M
2023-06-29 55.89 56.34 55.63 55.95 2.8M
2023-06-28 54.66 55.86 54.12 55.74 3.3M
2023-06-27 53.34 55.12 53.30 54.92 2.4M
2023-06-26 53.34 53.83 53.08 53.09 6.2M
2023-06-23 54.00 54.23 53.01 53.59 9.4M
2023-06-22 55.43 55.58 54.61 55.19 4.5M
2023-06-21 56.29 56.31 55.55 55.78 4.0M
2023-06-20 56.44 56.78 56.18 56.63 2.7M
2023-06-16 58.71 58.89 57.17 57.20 4.6M
2023-06-15 57.00 58.72 57.00 58.61 3.1M
2023-06-14 56.95 57.70 56.47 57.03 2.1M
2023-06-13 56.11 56.95 56.06 56.89 2.0M
2023-06-12 55.51 55.96 55.20 55.67 2.2M
2023-06-09 54.81 55.43 54.65 55.18 2.1M
2023-06-08 54.85 54.97 53.96 54.71 2.3M
2023-06-07 55.02 55.67 54.55 54.70 3.0M
2023-06-06 53.72 55.25 53.65 54.53 2.4M
2023-06-05 53.34 54.42 53.31 54.05 2.6M
2023-06-02 53.19 54.24 53.19 53.63 2.8M
2023-06-01 51.16 52.90 50.97 52.43 2.3M
2023-05-31 51.70 51.89 50.69 51.49 5.2M
2023-05-30 52.02 52.25 51.29 51.67 2.6M
2023-05-26 51.18 51.96 51.00 51.68 1.9M
2023-05-25 49.86 50.95 49.72 50.70 2.8M
2023-05-24 49.45 49.69 48.92 49.44 2.0M
2023-05-23 50.85 51.48 50.02 50.12 2.0M
2023-05-22 50.08 51.39 50.00 51.19 2.5M
2023-05-19 50.14 50.74 49.57 50.03 2.8M
2023-05-18 49.50 49.97 48.88 49.97 2.3M
2023-05-17 48.26 49.69 47.93 49.39 2.3M
2023-05-16 48.84 49.07 47.79 47.79 2.6M
2023-05-15 48.36 49.40 48.10 49.11 2.7M
2023-05-12 48.75 49.12 47.91 48.49 2.5M
2023-05-11 49.12 49.35 48.36 48.61 2.6M
2023-05-10 49.56 50.03 48.98 49.18 3.3M
2023-05-09 48.64 49.78 48.63 49.01 2.6M
2023-05-08 51.51 52.10 48.94 49.31 5.1M
2023-05-05 50.05 51.53 50.05 51.51 4.4M
2023-05-04 50.78 50.79 48.83 49.60 3.9M
2023-05-03 51.46 52.63 50.95 51.31 3.2M
2023-05-02 52.60 53.21 50.60 51.22 2.9M
2023-05-01 52.98 54.02 52.97 53.25 2.9M
2023-04-28 51.39 53.09 51.21 53.07 2.7M
2023-04-27 50.73 51.46 50.26 51.36 2.0M
2023-04-26 51.00 51.30 50.10 50.30 2.8M
2023-04-25 52.23 52.31 51.01 51.04 3.5M
2023-04-24 52.69 52.86 52.26 52.49 2.3M
2023-04-21 52.97 53.10 52.22 52.52 3.0M
2023-04-20 53.17 53.50 52.72 52.96 3.5M
2023-04-19 52.42 54.42 52.42 53.92 2.7M
2023-04-18 52.91 53.58 52.64 53.03 3.2M
2023-04-17 51.95 52.41 51.70 52.32 1.6M
2023-04-14 52.06 52.31 51.14 51.91 2.2M
2023-04-13 51.82 52.25 51.39 52.00 1.7M
2023-04-12 52.08 52.27 51.15 51.29 2.2M
2023-04-11 50.95 52.15 50.80 51.50 3.2M
2023-04-10 49.00 50.48 48.95 50.40 3.3M
2023-04-06 49.50 49.84 49.13 49.31 2.4M
2023-04-05 50.41 50.55 49.21 49.81 3.0M
2023-04-04 52.22 52.29 50.64 51.01 2.1M
2023-04-03 52.24 52.43 51.06 51.93 2.2M
2023-03-31 51.80 52.58 51.70 52.52 2.0M
2023-03-30 51.80 51.94 51.03 51.35 1.8M
2023-03-29 51.00 51.28 50.42 51.13 2.0M
2023-03-28 50.61 50.83 49.95 50.35 2.1M
2023-03-27 51.04 51.14 49.98 50.42 2.4M
2023-03-24 49.31 50.17 48.50 50.05 3.2M
2023-03-23 50.82 51.73 49.69 50.57 3.1M
2023-03-22 51.09 52.05 50.33 50.36 2.6M
2023-03-21 49.55 51.40 49.28 51.03 2.9M
2023-03-20 48.30 48.84 47.81 48.60 4.2M
2023-03-17 49.35 49.61 47.46 48.44 4.8M
2023-03-16 49.10 50.67 48.62 49.74 4.6M
2023-03-15 49.28 50.66 49.00 49.83 3.1M
2023-03-14 51.58 52.43 50.41 50.87 4.0M
2023-03-13 48.24 50.56 47.60 49.83 5.9M
2023-03-10 53.52 53.89 48.82 50.31 10.7M
2023-03-09 56.93 56.98 54.37 54.45 3.5M
2023-03-08 56.15 57.04 55.91 57.00 3.0M
2023-03-07 56.75 57.06 55.69 55.85 2.9M
2023-03-06 56.86 57.39 56.44 57.08 2.0M
2023-03-03 56.01 56.96 55.28 56.96 1.8M
2023-03-02 55.43 55.93 54.88 55.81 1.9M
2023-03-01 55.47 56.57 55.47 55.95 2.0M
2023-02-28 55.66 56.88 55.56 56.35 3.0M
2023-02-27 55.91 56.33 55.47 55.65 3.0M
2023-02-24 54.97 55.29 54.12 55.03 2.6M
2023-02-23 56.14 56.42 55.18 55.90 1.9M
2023-02-22 55.84 56.41 55.02 55.51 1.8M
2023-02-21 56.17 56.49 55.42 55.70 2.4M
2023-02-17 57.18 57.38 56.56 57.18 1.9M
2023-02-16 57.37 58.26 57.17 57.55 3.0M
2023-02-15 58.50 59.12 58.13 58.90 2.6M
2023-02-14 58.50 59.63 57.98 58.60 3.1M
2023-02-13 58.25 59.27 58.17 59.10 2.9M
2023-02-10 57.16 58.17 56.74 57.99 2.5M
2023-02-09 58.62 59.08 57.60 57.70 4.0M
2023-02-08 58.65 60.53 57.92 58.27 4.7M
2023-02-07 56.22 59.37 55.39 58.94 6.3M
2023-02-06 56.07 56.30 55.18 56.02 3.0M
2023-02-03 56.84 58.44 56.81 57.15 2.7M
2023-02-02 58.00 58.92 57.43 58.01 3.5M
2023-02-01 55.65 57.40 54.89 56.99 3.1M
2023-01-31 54.40 55.81 54.33 55.81 2.7M
2023-01-30 54.75 55.20 54.34 54.43 2.3M
2023-01-27 55.19 56.00 54.88 55.50 2.5M
2023-01-26 54.09 55.39 53.79 55.32 2.7M
2023-01-25 52.32 53.60 51.66 53.57 2.2M
2023-01-24 53.81 54.23 53.08 53.37 2.1M
2023-01-23 53.57 54.54 53.03 53.89 2.6M
2023-01-20 50.88 53.25 50.64 53.18 6.0M
2023-01-19 52.18 52.58 49.54 50.50 5.3M
2023-01-18 53.75 54.06 52.93 53.01 2.2M
2023-01-17 54.00 54.62 53.50 53.53 3.6M
2023-01-13 53.65 54.43 53.31 54.00 3.0M
2023-01-12 52.90 53.74 52.15 53.67 5.7M
2023-01-11 50.59 52.50 50.59 52.23 3.9M
2023-01-10 49.39 50.30 49.38 50.13 2.5M
2023-01-09 48.83 50.09 48.51 49.64 2.9M
2023-01-06 47.97 48.33 47.01 48.18 2.4M
2023-01-05 47.77 47.95 47.21 47.40 2.4M
2023-01-04 47.50 48.45 47.09 48.10 2.9M
2023-01-03 47.29 47.82 46.31 46.68 4.1M