KONE Oyj

KNEBV
🏛️ アメリカ →
67.25
最終更新: 2025-09-26
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
2021-12-30 71.88 71.88 71.88 71.88 0.0M
2021-12-22 69.25 70.51 69.25 70.51 0.0M
2021-12-20 68.20 68.20 68.20 68.20 0.0M
2021-12-14 68.37 68.37 68.37 68.37 0.0M
2021-12-10 69.32 69.32 69.32 69.32 0.0M
2021-12-06 67.62 67.62 67.62 67.62 0.0M
2021-12-03 67.90 67.90 67.90 67.90 0.0M
2021-12-01 68.01 68.01 68.01 68.01 0.0M
2021-11-30 66.09 66.09 64.90 65.10 0.0M
2021-11-22 69.40 69.40 68.53 68.53 0.0M
2021-11-18 69.60 70.30 69.60 69.99 0.0M
2021-11-15 69.55 69.55 69.55 69.55 0.0M
2021-11-10 67.50 67.50 67.50 67.50 0.0M
2021-11-08 68.66 68.66 68.66 68.66 0.0M
2021-11-02 70.00 70.00 70.00 70.00 0.0M
2021-11-01 67.41 67.41 67.41 67.41 0.0M
2021-10-29 66.85 66.85 66.85 66.85 0.0M
2021-10-28 66.75 66.75 66.68 66.68 0.0M
2021-10-22 67.89 67.89 67.89 67.89 0.0M
2021-10-20 69.48 69.48 69.48 69.48 0.0M
2021-10-19 69.35 69.35 69.35 69.35 0.0M
2021-10-18 67.86 67.86 67.86 67.86 0.0M
2021-10-14 68.58 68.58 68.58 68.58 0.0M
2021-10-11 66.87 67.80 66.87 67.80 0.0M
2021-10-08 71.27 71.30 71.27 71.30 0.0M
2021-10-06 67.13 67.90 66.75 67.90 0.0M
2021-10-05 67.13 67.13 67.13 67.13 0.0M
2021-10-01 70.40 70.40 70.40 70.40 0.0M
2021-09-29 70.36 70.45 70.36 70.45 0.0M
2021-09-27 72.05 72.05 72.05 72.05 0.0M
2021-09-24 73.33 73.33 73.33 73.33 0.0M
2021-09-23 74.60 74.60 74.60 74.60 0.0M
2021-09-16 75.70 76.05 75.70 76.05 0.0M
2021-09-15 77.20 77.20 77.20 77.20 0.0M
2021-09-14 75.75 75.75 75.75 75.75 0.0M
2021-08-27 85.40 85.40 85.40 85.40 0.0M
2021-08-24 82.65 82.65 82.65 82.65 0.0M
2021-08-19 78.95 78.95 78.95 78.95 0.0M
2021-08-16 79.85 79.85 79.85 79.85 0.0M
2021-08-11 80.66 80.66 80.66 80.66 0.0M
2021-08-09 82.08 82.35 82.08 82.35 0.0M
2021-08-06 84.00 84.00 84.00 84.00 0.0M
2021-08-04 81.45 81.46 81.45 81.46 0.0M
2021-07-28 82.75 82.75 82.75 82.75 0.0M
2021-07-23 85.10 85.10 85.10 85.10 0.0M
2021-07-20 83.70 83.70 83.70 83.70 0.0M
2021-07-08 81.05 81.05 81.05 81.05 0.0M
2021-07-07 82.55 82.55 82.55 82.55 0.0M
2021-07-06 81.65 81.65 81.65 81.65 0.0M
2021-06-25 81.50 81.50 81.50 81.50 0.0M
2021-06-23 81.65 81.65 81.65 81.65 0.0M
2021-06-11 81.14 81.75 81.14 81.75 0.0M
2021-06-10 79.12 79.12 79.12 79.12 0.0M
2021-06-08 80.61 80.61 80.53 80.53 0.0M
2021-05-20 77.85 81.87 77.85 81.71 0.0M
2021-05-19 81.07 81.07 81.07 81.07 0.0M
2021-05-11 84.30 84.30 84.30 84.30 0.0M
2021-04-29 79.95 79.95 79.95 79.95 0.0M
2021-04-28 81.46 81.90 80.95 81.05 0.0M
2021-04-27 87.74 87.74 87.74 87.74 0.0M
2021-04-23 88.80 88.81 88.80 88.81 0.0M
2021-04-16 85.80 85.80 85.80 85.80 0.0M
2021-04-09 83.91 83.91 83.91 83.91 0.0M
2021-04-08 83.65 83.85 83.65 83.85 0.0M
2021-04-06 82.98 82.98 82.85 82.98 0.0M
2021-04-05 80.08 80.65 80.08 80.65 0.0M
2021-04-01 81.65 81.65 81.28 81.45 0.0M
2021-03-25 81.20 81.20 81.20 81.20 0.0M
2021-03-24 79.20 79.20 79.20 79.20 0.0M
2021-03-23 79.55 79.66 78.70 78.70 0.0M
2021-03-19 79.73 79.73 78.45 78.45 0.0M
2021-03-18 78.82 79.20 78.50 78.50 0.0M
2021-03-16 80.51 80.72 80.51 80.72 0.0M
2021-03-12 79.09 79.90 78.86 79.90 0.0M
2021-03-11 80.01 80.54 79.60 80.15 0.1M
2021-03-10 78.59 79.00 78.59 79.00 0.0M
2021-03-09 78.18 78.18 77.70 77.70 0.1M
2021-03-08 77.42 77.42 75.62 77.30 0.1M
2021-03-05 76.59 76.77 76.11 76.70 0.0M
2021-03-04 76.00 76.50 76.00 76.50 0.0M
2021-03-03 78.20 78.20 77.95 77.95 0.0M
2021-03-02 82.15 82.70 82.15 82.70 0.0M
2021-03-01 81.31 81.31 80.35 80.35 0.0M
2021-02-26 78.49 79.10 78.49 79.10 0.0M
2021-02-25 82.15 82.15 80.24 81.15 0.0M
2021-02-24 81.85 83.15 81.85 82.75 0.0M
2021-02-23 82.73 82.73 82.73 82.73 0.0M
2021-02-22 82.50 82.50 82.50 82.50 0.0M
2021-02-19 83.71 83.71 83.71 83.71 0.0M
2021-02-18 82.35 83.44 82.00 82.00 0.0M
2021-02-17 82.35 82.35 82.35 82.35 0.0M
2021-02-16 85.30 85.30 82.33 82.80 0.0M
2021-02-11 82.49 82.49 81.67 82.00 0.0M
2021-02-10 80.75 80.75 80.30 80.30 0.0M
2021-02-09 80.75 80.75 80.75 80.75 0.0M
2021-02-08 82.33 82.33 78.50 81.39 0.0M
2021-02-05 79.00 79.20 78.86 79.05 0.0M
2021-02-03 79.56 79.58 79.55 79.55 0.0M
2021-02-02 78.75 78.75 77.82 78.30 0.0M
2021-02-01 78.35 78.35 78.35 78.35 0.0M
2021-01-29 80.50 80.50 78.10 78.10 0.0M
2021-01-28 81.63 81.63 80.95 80.95 0.0M
2021-01-27 81.16 81.16 81.16 81.16 0.0M
2021-01-26 81.20 81.20 80.43 80.45 0.0M
2021-01-25 78.19 78.19 78.19 78.19 0.0M
2021-01-21 79.90 79.90 79.75 79.75 0.0M
2021-01-20 78.05 78.10 78.04 78.10 0.0M
2021-01-19 77.97 77.97 77.97 77.97 0.0M
2021-01-14 78.25 78.30 78.25 78.30 0.0M
2021-01-13 79.66 79.66 79.66 79.66 0.0M
2021-01-12 80.20 80.20 80.15 80.15 0.0M
2021-01-11 80.75 80.96 80.75 80.75 0.0M
2021-01-08 81.89 82.00 81.89 82.00 0.0M
2021-01-07 82.25 82.25 82.25 82.25 0.0M
2021-01-06 81.80 83.24 81.75 83.24 0.0M
2021-01-05 81.25 81.25 81.25 81.25 0.0M
2021-01-04 83.02 83.02 81.64 81.64 0.0M