Kion Group AG (KGX)

KGX
🏛️ ドイツ →
56.95
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 27.12 27.46 26.69 26.77 0.1M
2022-12-29 26.89 27.35 26.43 27.35 0.2M
2022-12-28 27.10 27.53 26.74 26.76 0.3M
2022-12-27 27.28 27.48 26.80 27.02 0.2M
2022-12-23 26.14 27.40 26.05 27.17 0.3M
2022-12-22 26.96 27.44 26.07 26.15 0.2M
2022-12-21 26.87 27.17 26.51 27.03 0.3M
2022-12-20 26.60 26.98 26.45 26.66 0.2M
2022-12-19 26.89 27.68 26.88 27.25 0.2M
2022-12-16 27.50 28.04 26.70 26.89 0.9M
2022-12-15 28.79 29.03 27.67 27.71 0.4M
2022-12-14 29.38 29.86 28.77 29.19 0.5M
2022-12-13 28.57 30.05 28.40 29.53 0.4M
2022-12-12 27.63 28.54 27.43 28.44 0.3M
2022-12-09 26.76 28.44 26.76 28.02 0.5M
2022-12-08 26.38 26.92 26.19 26.60 0.5M
2022-12-07 26.83 27.08 26.19 26.22 0.5M
2022-12-06 28.31 28.72 26.98 27.13 0.4M
2022-12-05 29.04 29.28 28.46 28.46 0.4M
2022-12-02 27.82 29.76 27.82 29.24 0.6M
2022-12-01 28.00 28.93 27.04 27.93 0.7M
2022-11-30 26.81 27.55 26.50 26.97 5.6M
2022-11-29 27.51 28.16 26.91 27.11 0.6M
2022-11-28 27.81 28.25 27.49 27.81 0.4M
2022-11-25 27.30 28.71 26.99 28.13 0.5M
2022-11-24 26.54 27.95 26.42 27.70 0.3M
2022-11-23 26.85 26.85 26.20 26.51 0.3M
2022-11-22 26.24 26.86 25.82 26.71 0.4M
2022-11-21 27.01 27.05 25.66 26.28 0.5M
2022-11-18 27.13 27.27 26.58 27.09 0.3M
2022-11-17 27.96 28.28 26.75 26.97 0.5M
2022-11-16 28.19 28.27 27.31 27.85 0.6M
2022-11-15 29.44 29.51 28.01 28.45 0.5M
2022-11-14 28.29 29.94 27.69 29.26 0.9M
2022-11-11 27.39 28.09 26.69 28.08 0.7M
2022-11-10 25.03 27.40 24.78 27.06 0.8M
2022-11-09 25.12 25.69 25.10 25.49 0.6M
2022-11-08 24.20 25.46 24.10 25.31 0.7M
2022-11-07 23.96 24.80 23.80 24.29 0.5M
2022-11-04 23.44 24.48 23.44 24.20 0.6M
2022-11-03 22.93 23.52 22.15 23.36 0.7M
2022-11-02 23.77 23.98 23.13 23.37 0.7M
2022-11-01 22.77 24.25 22.63 23.20 0.8M
2022-10-31 22.61 23.16 22.17 22.47 0.7M
2022-10-28 22.10 22.56 21.50 22.30 0.5M
2022-10-27 21.86 22.60 20.92 22.46 1.0M
2022-10-26 21.52 22.53 21.52 22.20 0.7M
2022-10-25 21.98 22.16 20.65 21.51 0.8M
2022-10-24 22.22 22.40 21.22 21.84 0.7M
2022-10-21 21.73 22.23 21.27 21.93 0.5M
2022-10-20 22.07 22.72 21.87 22.59 0.5M
2022-10-19 22.72 23.16 22.28 22.28 0.6M
2022-10-18 22.15 23.17 21.83 22.52 1.1M
2022-10-17 21.00 21.98 20.53 21.84 0.8M
2022-10-14 21.21 21.53 20.72 20.89 1.0M
2022-10-13 19.45 20.84 19.36 20.81 1.2M
2022-10-12 20.33 20.48 19.59 19.59 0.6M
2022-10-11 20.45 20.51 19.88 20.46 0.9M
2022-10-10 19.00 20.47 18.92 19.84 0.6M
2022-10-07 19.80 20.21 19.24 19.29 0.7M
2022-10-06 20.24 20.68 19.87 19.97 0.5M
2022-10-05 20.83 21.20 19.92 20.03 0.6M
2022-10-04 20.33 20.89 20.27 20.85 0.8M
2022-10-03 19.70 20.20 19.39 20.01 0.7M
2022-09-30 19.34 20.04 19.17 19.82 0.9M
2022-09-29 20.85 20.86 18.66 19.31 1.3M
2022-09-28 20.10 21.04 19.63 21.01 1.0M
2022-09-27 20.76 21.31 20.36 20.41 0.9M
2022-09-26 20.18 21.11 20.12 20.53 0.9M
2022-09-23 19.77 20.63 19.04 20.16 1.2M
2022-09-22 20.22 20.60 19.49 19.59 1.3M
2022-09-21 20.66 21.02 20.18 20.71 1.1M
2022-09-20 21.50 22.39 21.00 21.00 1.2M
2022-09-19 21.72 22.00 21.18 21.55 1.0M
2022-09-16 22.38 23.00 21.67 21.77 2.5M
2022-09-15 23.18 23.73 21.96 22.18 2.6M
2022-09-14 28.70 29.17 23.75 23.77 3.9M
2022-09-13 34.76 35.46 33.51 33.79 0.4M
2022-09-12 34.46 35.25 34.44 34.65 0.5M
2022-09-09 35.80 37.00 33.95 34.15 0.8M
2022-09-08 37.58 37.98 35.22 35.86 0.4M
2022-09-07 37.70 38.05 37.05 37.30 0.3M
2022-09-06 38.00 39.53 37.79 38.08 0.2M
2022-09-05 38.11 38.82 38.04 38.09 0.2M
2022-09-02 39.15 40.04 38.62 39.88 0.2M
2022-09-01 40.07 40.07 38.46 38.51 0.3M
2022-08-31 40.50 40.76 39.67 39.83 0.3M
2022-08-30 40.06 41.76 39.64 40.21 0.3M
2022-08-29 38.79 40.23 38.38 39.95 0.2M
2022-08-26 40.41 41.29 39.50 39.58 0.3M
2022-08-25 40.27 40.32 38.57 39.90 0.3M
2022-08-24 38.80 39.97 38.40 39.66 0.2M
2022-08-23 38.64 39.85 38.43 39.05 0.2M
2022-08-22 41.24 41.52 39.07 39.11 0.3M
2022-08-19 42.81 43.47 41.57 41.60 0.3M
2022-08-18 44.61 45.35 43.51 43.52 0.3M
2022-08-17 45.49 45.58 44.34 44.64 0.5M
2022-08-16 44.05 45.36 43.69 45.25 0.2M
2022-08-15 44.23 44.42 43.30 43.97 0.2M
2022-08-12 45.10 45.59 43.84 44.00 0.3M
2022-08-11 44.85 45.56 44.58 45.09 0.3M
2022-08-10 42.00 44.82 41.32 44.69 0.3M
2022-08-09 44.05 44.05 41.69 41.99 0.3M
2022-08-08 45.31 45.48 44.10 44.31 0.2M
2022-08-05 45.52 46.35 44.81 44.81 0.4M
2022-08-04 43.91 46.45 43.91 45.73 0.4M
2022-08-03 42.58 43.69 42.31 43.67 0.2M
2022-08-02 43.33 44.07 42.43 42.43 0.5M
2022-08-01 44.30 45.03 43.19 44.61 0.4M
2022-07-29 41.17 45.33 40.83 44.35 0.5M
2022-07-28 41.90 43.45 39.97 40.91 0.6M
2022-07-27 42.46 43.05 42.02 42.66 0.2M
2022-07-26 44.71 44.73 42.10 42.17 0.2M
2022-07-25 44.16 45.26 43.85 44.69 0.2M
2022-07-22 44.87 45.93 44.23 44.69 0.3M
2022-07-21 46.30 47.06 44.59 45.14 0.3M
2022-07-20 45.50 47.12 45.31 46.25 0.5M
2022-07-19 41.57 45.68 41.55 45.50 0.5M
2022-07-18 42.25 42.75 42.03 42.27 0.3M
2022-07-15 41.14 42.11 40.78 41.82 0.2M
2022-07-14 40.95 41.89 40.20 40.90 0.3M
2022-07-13 41.45 42.46 40.04 41.09 0.3M
2022-07-12 40.60 42.28 40.03 42.28 0.3M
2022-07-11 40.69 42.26 40.45 41.20 0.3M
2022-07-08 41.42 43.04 41.09 43.04 0.4M
2022-07-07 39.95 42.05 39.73 42.05 0.4M
2022-07-06 38.31 39.77 38.20 39.39 0.4M
2022-07-05 41.18 41.68 37.65 37.70 0.5M
2022-07-04 41.35 41.60 40.29 40.81 0.3M
2022-07-01 39.21 41.52 38.46 40.88 0.5M
2022-06-30 38.78 39.59 37.55 39.59 0.6M
2022-06-29 40.42 40.78 39.03 40.03 0.5M
2022-06-28 42.07 42.57 40.95 40.98 0.3M
2022-06-27 41.54 43.21 41.54 41.80 0.5M
2022-06-24 38.88 40.85 38.47 40.11 0.3M
2022-06-23 39.92 40.19 38.62 38.76 0.2M
2022-06-22 40.01 40.50 37.90 40.30 0.4M
2022-06-21 41.30 41.75 40.32 40.73 0.3M
2022-06-20 40.46 41.02 39.81 40.62 0.3M
2022-06-17 40.01 41.11 39.71 40.21 0.9M
2022-06-16 40.63 41.03 39.37 39.83 0.3M
2022-06-15 40.12 41.13 39.75 40.98 0.4M
2022-06-14 40.80 41.11 39.31 39.31 0.4M
2022-06-13 41.84 42.24 39.89 40.00 0.4M
2022-06-10 44.50 44.50 42.34 42.58 0.4M
2022-06-09 46.12 46.16 44.50 44.67 0.3M
2022-06-08 46.46 46.60 45.43 46.44 0.2M
2022-06-07 46.11 46.58 45.45 46.56 0.4M
2022-06-06 45.24 47.08 44.92 46.68 0.2M
2022-06-03 47.20 47.20 44.97 45.13 0.3M
2022-06-02 45.55 47.05 45.19 46.57 0.5M
2022-06-01 46.19 46.44 45.12 45.35 0.3M
2022-05-31 46.77 47.28 45.53 45.67 0.7M
2022-05-30 45.86 47.75 45.86 47.20 0.3M
2022-05-27 44.45 45.62 43.83 45.34 0.2M
2022-05-26 43.50 44.42 43.50 44.11 0.2M
2022-05-25 43.50 43.76 41.72 43.56 0.4M
2022-05-24 45.18 45.28 42.93 43.01 0.3M
2022-05-23 45.60 45.94 44.58 45.51 0.4M
2022-05-20 45.50 46.72 44.23 44.37 0.4M
2022-05-19 44.40 45.13 43.47 44.89 0.4M
2022-05-18 48.77 48.95 44.93 44.99 0.4M
2022-05-17 46.68 49.48 46.68 48.74 0.5M
2022-05-16 46.51 46.96 45.20 46.01 0.2M
2022-05-13 45.20 46.88 45.20 46.64 0.4M
2022-05-12 43.31 44.99 42.81 44.44 0.5M
2022-05-11 47.49 47.49 45.57 46.00 0.6M
2022-05-10 47.38 48.41 46.59 46.59 0.4M
2022-05-09 48.22 49.05 46.57 46.74 0.4M
2022-05-06 50.68 50.86 48.34 49.11 0.5M
2022-05-05 54.40 55.00 51.36 51.36 0.3M
2022-05-04 53.40 54.50 52.36 52.90 0.3M
2022-05-03 51.48 53.52 51.22 53.34 0.4M
2022-05-02 52.80 53.14 47.68 51.18 0.4M
2022-04-29 53.30 54.60 52.86 53.26 0.3M
2022-04-28 55.60 56.72 51.76 53.14 0.6M
2022-04-27 54.06 55.08 53.26 54.50 0.3M
2022-04-26 57.32 57.32 54.18 54.18 0.3M
2022-04-25 56.32 58.42 55.92 56.70 0.2M
2022-04-22 58.30 59.00 57.30 58.00 0.3M
2022-04-21 57.06 60.22 56.62 59.06 0.3M
2022-04-20 55.40 57.66 54.74 56.96 0.3M
2022-04-19 54.28 55.00 53.50 55.00 0.3M
2022-04-14 54.54 54.94 53.78 54.54 0.2M
2022-04-13 54.02 54.44 53.04 54.32 0.2M
2022-04-12 53.30 55.14 52.66 54.34 0.3M
2022-04-11 55.28 55.62 54.10 54.28 0.3M
2022-04-08 55.78 56.44 54.66 55.78 0.3M
2022-04-07 55.42 55.44 53.82 54.76 0.3M
2022-04-06 59.34 60.00 54.86 55.38 0.5M
2022-04-05 60.22 62.38 58.82 59.86 0.7M
2022-04-04 59.98 60.58 57.92 60.48 0.4M
2022-04-01 60.16 60.94 59.20 59.64 0.3M
2022-03-31 62.32 63.14 59.78 60.00 0.3M
2022-03-30 61.32 62.72 60.30 62.12 0.3M
2022-03-29 59.46 64.20 59.00 63.50 0.5M
2022-03-28 59.80 61.78 59.64 60.28 0.3M
2022-03-25 62.00 62.00 58.70 59.34 0.8M
2022-03-24 71.40 71.40 61.80 62.04 0.9M
2022-03-23 76.10 76.10 70.82 71.34 0.3M
2022-03-22 76.56 77.22 75.26 75.38 0.3M
2022-03-21 76.96 76.96 75.50 76.70 0.1M
2022-03-18 77.60 78.18 75.82 77.02 0.5M
2022-03-17 79.34 79.38 77.00 78.04 0.2M
2022-03-16 75.62 78.48 75.40 77.68 0.2M
2022-03-15 73.70 74.78 72.32 73.86 0.3M
2022-03-14 73.20 75.38 73.12 74.38 0.3M
2022-03-11 69.12 72.06 68.68 71.44 0.4M
2022-03-10 72.50 73.80 68.88 69.40 0.3M
2022-03-09 68.46 72.28 67.44 72.28 0.4M
2022-03-08 65.62 69.48 65.26 65.80 0.4M
2022-03-07 65.06 69.28 62.26 66.52 0.5M
2022-03-04 73.14 73.14 66.18 66.96 0.5M
2022-03-03 78.98 79.26 73.04 73.04 0.5M
2022-03-02 66.98 70.52 66.12 70.00 0.3M
2022-03-01 72.00 72.66 68.78 69.06 0.2M
2022-02-28 72.78 73.80 70.50 72.16 0.3M
2022-02-25 73.50 74.84 72.18 74.82 0.2M
2022-02-24 73.24 75.02 70.70 72.12 0.4M
2022-02-23 75.58 77.36 75.34 76.34 0.2M
2022-02-22 74.14 76.42 73.56 75.48 0.2M
2022-02-21 80.42 80.44 75.74 76.62 0.2M
2022-02-18 80.02 80.64 79.22 79.60 0.2M
2022-02-17 79.94 80.36 79.12 79.86 0.2M
2022-02-16 80.24 80.96 79.54 79.96 0.2M
2022-02-15 78.00 80.00 77.70 80.00 0.2M
2022-02-14 78.10 78.68 76.64 78.10 0.2M
2022-02-11 79.48 80.66 79.48 80.20 0.2M
2022-02-10 81.38 81.62 80.14 80.80 0.3M
2022-02-09 79.94 81.88 79.94 81.24 0.2M
2022-02-08 79.48 80.42 78.66 79.20 0.2M
2022-02-07 78.92 79.80 78.42 79.54 0.2M
2022-02-04 80.36 80.44 77.70 78.56 0.2M
2022-02-03 82.00 82.16 79.64 79.80 0.2M
2022-02-02 82.56 84.20 82.56 82.56 0.2M
2022-02-01 81.78 82.74 81.50 82.40 0.1M
2022-01-31 80.62 81.96 79.94 81.28 0.2M
2022-01-28 82.00 82.18 77.72 79.48 0.3M
2022-01-27 80.00 81.68 79.84 80.50 0.2M
2022-01-26 80.56 82.74 80.24 81.94 0.2M
2022-01-25 82.22 82.22 78.04 79.52 0.4M
2022-01-24 85.48 86.18 79.74 81.48 0.3M
2022-01-21 88.30 88.30 85.28 86.08 0.3M
2022-01-20 88.42 90.46 88.10 90.00 0.2M
2022-01-19 87.84 89.70 87.38 88.26 0.1M
2022-01-18 91.06 91.16 88.24 88.46 0.2M
2022-01-17 92.24 92.36 91.00 91.38 0.1M
2022-01-14 91.28 93.46 90.94 91.74 0.1M
2022-01-13 92.80 93.08 90.32 91.56 0.1M
2022-01-12 94.72 94.72 92.78 93.30 0.2M
2022-01-11 93.70 94.44 93.28 93.70 0.1M
2022-01-10 95.16 95.76 92.96 92.96 0.2M
2022-01-07 97.28 97.30 94.06 94.70 0.1M
2022-01-06 98.76 99.10 97.26 97.42 0.1M
2022-01-05 99.50 100.15 97.24 99.88 0.1M
2022-01-04 98.54 100.85 98.16 99.96 0.1M
2022-01-03 96.90 99.42 96.88 98.12 0.1M