KONE Oyj

KNEBV
🏛️ イギリス →
58.16
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
2023-12-29 45.22 45.58 45.11 45.15 0.1M
2023-12-28 44.46 44.69 44.39 44.55 0.1M
2023-12-27 44.54 44.78 44.37 44.41 0.1M
2023-12-22 43.62 44.30 43.54 44.03 0.3M
2023-12-21 43.54 43.92 43.44 43.52 0.1M
2023-12-20 42.95 43.85 42.77 43.77 0.1M
2023-12-19 42.16 43.14 42.06 42.92 0.2M
2023-12-18 41.79 42.01 41.60 41.68 0.0M
2023-12-15 41.71 42.13 41.58 41.95 0.2M
2023-12-14 40.77 41.30 40.77 41.29 1.2M
2023-12-13 40.44 40.60 40.24 40.51 1.3M
2023-12-12 40.38 40.70 40.20 40.47 0.3M
2023-12-11 40.98 41.09 40.23 40.60 0.1M
2023-12-08 41.00 41.37 40.84 40.95 0.1M
2023-12-07 40.94 41.49 40.64 40.84 0.1M
2023-12-05 40.51 40.58 40.18 40.46 0.2M
2023-12-04 40.89 41.03 40.44 40.88 0.1M
2023-12-01 40.96 41.19 40.72 40.90 0.0M
2023-11-30 40.80 40.80 40.46 40.76 0.2M
2023-11-29 41.05 41.30 40.64 40.89 0.2M
2023-11-28 41.65 41.65 40.94 41.05 0.5M
2023-11-27 42.10 42.11 41.61 41.86 0.1M
2023-11-24 41.89 42.03 41.75 42.03 0.1M
2023-11-23 42.29 42.63 42.00 42.48 0.3M
2023-11-22 41.19 41.77 41.19 41.52 0.4M
2023-11-21 41.66 41.84 41.35 41.68 0.2M
2023-11-20 41.36 42.04 41.36 41.78 0.1M
2023-11-17 41.56 41.63 41.23 41.63 0.3M
2023-11-16 42.06 42.06 41.30 41.61 0.1M
2023-11-15 42.22 42.71 42.14 42.34 1.1M
2023-11-14 41.61 42.20 41.56 42.03 0.4M
2023-11-13 41.85 41.93 41.38 41.45 0.3M
2023-11-10 42.31 42.42 41.70 41.97 0.2M
2023-11-09 42.64 42.79 42.33 42.67 0.3M
2023-11-08 41.53 42.51 41.53 42.35 0.3M
2023-11-07 41.42 42.02 41.39 41.86 0.1M
2023-11-06 42.17 42.31 41.45 41.73 0.2M
2023-11-03 41.82 42.52 41.82 42.16 0.5M
2023-11-02 40.15 42.48 40.15 42.21 0.7M
2023-11-01 40.88 41.36 40.28 40.55 0.4M
2023-10-31 40.22 41.16 40.21 40.81 1.2M
2023-10-30 39.34 40.25 39.34 40.23 0.5M
2023-10-27 40.01 40.47 39.32 39.37 0.3M
2023-10-26 39.00 40.15 38.90 39.95 0.5M
2023-10-25 38.16 40.39 37.56 39.44 0.4M
2023-10-24 37.90 38.58 37.90 38.18 0.3M
2023-10-23 38.28 38.45 37.74 37.92 0.3M
2023-10-20 38.74 38.94 38.33 38.67 0.0M
2023-10-19 38.19 39.21 38.13 38.66 0.3M
2023-10-18 38.67 38.70 38.29 38.66 0.2M
2023-10-17 38.81 39.14 38.50 38.64 0.1M
2023-10-16 39.53 39.53 38.79 39.05 0.0M
2023-10-13 39.70 39.85 39.44 39.85 0.1M
2023-10-12 39.82 40.00 39.52 39.97 0.0M
2023-10-11 39.69 39.89 39.42 39.73 0.2M
2023-10-10 39.30 40.85 39.30 40.02 0.2M
2023-10-09 39.40 39.52 39.01 39.45 0.0M
2023-10-06 38.96 39.69 38.96 39.67 0.1M
2023-10-05 39.52 39.68 38.92 39.23 0.1M
2023-10-04 39.62 39.97 39.52 39.75 0.4M
2023-10-03 39.91 40.34 39.87 40.20 0.2M
2023-10-02 40.13 40.94 39.15 40.43 0.2M
2023-09-29 39.91 40.39 39.85 40.24 0.1M
2023-09-28 39.38 39.38 38.66 39.31 0.2M
2023-09-27 38.72 39.43 38.68 39.19 0.3M
2023-09-26 39.06 39.62 38.96 39.37 0.1M
2023-09-25 39.99 40.00 39.28 39.62 0.2M
2023-09-22 40.22 40.42 40.00 40.13 0.1M
2023-09-21 40.38 40.49 40.12 40.35 0.3M
2023-09-20 40.41 40.92 40.36 40.82 0.2M
2023-09-19 40.65 40.81 40.24 40.62 0.1M
2023-09-18 40.76 40.92 40.48 40.72 0.4M
2023-09-15 41.25 41.34 40.74 40.94 0.3M
2023-09-14 40.08 41.03 39.72 40.98 0.1M
2023-09-13 40.31 40.31 39.74 39.98 1.2M
2023-09-12 41.04 41.09 40.30 40.45 0.1M
2023-09-11 41.38 41.38 40.55 41.15 0.1M
2023-09-08 40.93 41.30 40.72 41.16 0.1M
2023-09-07 41.67 42.11 41.17 41.42 0.2M
2023-09-06 41.86 42.60 41.86 42.30 0.1M
2023-09-05 41.95 42.07 41.69 41.83 0.2M
2023-09-04 41.91 42.54 41.83 41.95 1.0M
2023-09-01 42.13 42.20 41.33 41.61 0.1M
2023-08-31 42.93 43.07 42.10 42.16 0.2M
2023-08-30 42.72 43.06 42.61 42.89 0.1M
2023-08-29 42.70 43.43 42.70 43.27 0.2M
2023-08-25 42.46 42.55 41.90 42.14 0.0M
2023-08-24 42.64 42.85 41.56 42.23 0.0M
2023-08-23 42.11 42.65 42.03 42.40 0.3M
2023-08-22 42.57 42.57 42.06 42.20 0.2M
2023-08-21 42.81 42.89 42.24 42.39 0.1M
2023-08-18 43.08 43.18 42.96 43.06 0.4M
2023-08-17 43.43 43.69 43.15 43.19 0.1M
2023-08-16 43.36 44.03 43.33 43.53 0.1M
2023-08-15 43.90 44.00 43.44 43.70 0.1M
2023-08-14 44.09 44.26 43.79 43.98 0.2M
2023-08-11 45.01 45.23 44.09 44.15 0.2M
2023-08-10 44.79 45.11 44.77 45.03 0.2M
2023-08-09 44.49 45.03 44.34 44.57 0.3M
2023-08-08 44.08 44.65 43.83 44.15 0.1M
2023-08-07 45.09 45.09 44.59 44.81 0.1M
2023-08-04 45.50 45.50 44.75 44.98 0.1M
2023-08-03 45.40 45.78 45.07 45.17 0.4M
2023-08-02 46.05 46.17 45.48 46.09 0.1M
2023-08-01 46.30 46.73 45.91 46.46 0.1M
2023-07-31 46.32 46.88 46.32 46.73 0.1M
2023-07-28 46.43 46.74 46.25 46.65 0.2M
2023-07-27 46.61 46.84 46.27 46.55 0.1M
2023-07-26 46.92 46.98 46.21 46.59 0.2M
2023-07-25 46.89 47.68 46.80 47.11 0.4M
2023-07-24 46.23 46.42 45.99 46.19 0.1M
2023-07-21 45.13 46.46 45.13 46.05 0.2M
2023-07-20 47.04 47.79 44.23 45.48 0.8M
2023-07-19 47.60 47.77 47.06 47.20 0.1M
2023-07-18 47.10 47.74 47.02 47.62 0.7M
2023-07-17 46.84 47.65 46.84 47.38 0.2M
2023-07-14 47.08 47.38 46.92 47.12 0.2M
2023-07-13 47.18 47.66 47.18 47.22 0.0M
2023-07-12 46.79 47.22 46.58 46.76 0.1M
2023-07-11 46.79 46.79 46.31 46.33 0.1M
2023-07-10 45.95 46.46 45.82 46.07 0.3M
2023-07-07 46.59 46.63 46.03 46.51 0.1M
2023-07-06 47.43 47.43 46.40 46.79 0.2M
2023-07-05 48.00 48.29 47.67 48.03 0.5M
2023-07-04 48.08 48.66 48.00 48.22 0.2M
2023-07-03 48.11 48.11 47.85 48.06 0.0M
2023-06-30 47.98 48.09 47.91 48.09 0.4M
2023-06-29 48.10 48.22 47.75 47.75 0.1M
2023-06-28 48.58 48.70 48.24 48.48 0.1M
2023-06-27 47.61 48.27 47.61 48.12 0.3M
2023-06-26 47.47 47.78 47.31 47.56 0.0M
2023-06-22 47.82 47.97 47.27 47.38 0.1M
2023-06-21 48.39 48.54 47.82 47.85 0.1M
2023-06-20 48.88 48.88 48.39 48.41 0.1M
2023-06-19 49.30 49.39 48.96 49.24 0.1M
2023-06-16 49.69 49.94 49.44 49.67 1.0M
2023-06-15 49.57 49.84 49.00 49.38 0.1M
2023-06-14 49.35 49.57 49.35 49.38 0.2M
2023-06-13 50.13 50.30 49.37 49.69 0.3M
2023-06-12 50.44 50.48 49.77 49.92 0.1M
2023-06-09 50.40 50.40 49.89 49.89 0.0M
2023-06-08 50.16 50.84 50.16 50.77 0.1M
2023-06-07 50.48 51.24 50.04 50.74 0.1M
2023-06-06 50.44 51.12 50.20 50.93 0.1M
2023-06-05 51.24 51.26 50.46 50.56 0.0M
2023-06-02 48.72 51.36 48.57 51.21 0.4M
2023-06-01 47.97 48.42 47.83 47.96 0.1M
2023-05-31 47.20 48.97 47.17 47.33 0.4M
2023-05-30 48.44 49.32 48.44 49.04 0.6M
2023-05-26 48.22 48.62 48.05 48.55 0.1M
2023-05-25 48.94 49.06 47.88 48.37 0.2M
2023-05-24 48.69 48.80 48.02 48.02 0.1M
2023-05-23 49.92 49.92 48.99 49.36 0.0M
2023-05-22 50.54 50.54 50.00 50.04 0.1M
2023-05-19 50.36 51.08 50.24 50.26 0.0M
2023-05-17 49.67 50.14 49.67 50.06 0.1M
2023-05-16 50.84 51.02 49.34 49.59 0.2M
2023-05-15 51.52 51.74 50.76 50.99 0.1M
2023-05-12 52.26 52.34 51.54 51.59 0.2M
2023-05-11 52.28 52.30 51.08 52.15 0.1M
2023-05-10 52.64 52.64 51.56 51.70 0.1M
2023-05-09 52.90 52.90 52.36 52.36 0.1M
2023-05-05 52.64 52.91 52.46 52.91 0.1M
2023-05-04 52.44 52.82 52.18 52.39 0.3M
2023-05-03 51.80 52.38 51.78 52.21 0.1M
2023-05-02 51.88 51.90 51.36 51.40 0.2M
2023-04-28 52.42 52.42 51.48 52.14 0.1M
2023-04-27 51.38 51.94 50.69 51.45 0.1M
2023-04-26 48.66 52.44 47.88 52.42 0.6M
2023-04-25 48.86 49.25 48.86 48.95 0.2M
2023-04-24 49.80 49.88 49.11 49.34 0.2M
2023-04-21 49.76 49.85 49.46 49.77 0.0M
2023-04-20 49.78 49.87 49.11 49.42 0.1M
2023-04-19 49.57 49.60 49.21 49.60 0.1M
2023-04-18 49.57 50.02 49.38 49.81 0.0M
2023-04-17 49.36 49.98 49.33 49.38 0.1M
2023-04-14 48.53 49.28 48.43 48.89 0.1M
2023-04-13 48.14 48.62 47.99 48.12 0.2M
2023-04-12 47.53 48.10 47.46 48.02 0.1M
2023-04-11 47.00 47.66 47.00 47.66 0.1M
2023-04-06 47.00 47.00 46.49 46.95 0.0M
2023-04-05 47.44 47.44 46.03 46.47 0.2M
2023-04-04 48.20 48.41 47.73 47.74 0.2M
2023-04-03 48.01 48.25 47.70 48.20 0.0M
2023-03-31 46.91 48.29 46.91 48.28 0.3M
2023-03-30 46.77 47.06 46.53 46.80 0.1M
2023-03-29 46.40 46.73 46.21 46.33 0.1M
2023-03-28 46.43 46.53 45.83 46.06 0.4M
2023-03-27 47.04 47.04 46.14 46.55 0.0M
2023-03-24 47.25 47.45 46.29 46.62 0.1M
2023-03-23 47.09 47.39 46.81 47.20 0.0M
2023-03-22 48.07 48.09 47.38 47.56 3.4M
2023-03-21 47.68 48.46 47.58 48.12 0.1M
2023-03-20 46.10 47.48 45.86 47.06 0.2M
2023-03-17 46.96 47.08 45.87 46.05 0.2M
2023-03-16 46.56 46.86 45.91 46.51 0.2M
2023-03-15 46.52 46.79 45.67 46.58 0.1M
2023-03-14 46.40 46.90 46.24 46.64 0.3M
2023-03-13 46.48 46.54 45.11 46.04 0.2M
2023-03-10 46.65 46.95 46.31 46.73 0.1M
2023-03-09 47.30 47.61 46.74 47.34 0.1M
2023-03-08 47.67 47.67 47.26 47.64 0.1M
2023-03-07 48.23 48.70 47.75 47.76 1.1M
2023-03-06 48.35 48.52 48.06 48.27 0.0M
2023-03-03 47.95 48.71 47.85 48.35 0.8M
2023-03-02 47.70 48.19 47.13 47.77 0.2M
2023-03-01 48.02 48.81 47.88 48.52 0.2M
2023-02-28 48.80 49.38 48.65 49.30 0.3M
2023-02-27 48.99 49.49 48.65 49.27 2.6M
2023-02-24 49.59 49.73 48.40 48.52 4.8M
2023-02-23 50.02 50.02 49.37 49.42 0.0M
2023-02-22 48.24 49.91 48.24 49.77 0.2M
2023-02-21 48.55 48.77 48.32 48.47 0.1M
2023-02-20 48.81 48.98 48.40 48.80 0.1M
2023-02-17 48.25 48.74 47.77 48.73 0.0M
2023-02-16 49.27 49.27 48.45 48.63 0.9M
2023-02-15 48.59 49.00 48.52 48.62 0.2M
2023-02-14 49.46 49.54 49.09 49.44 0.3M
2023-02-13 48.70 49.50 48.66 49.16 0.1M
2023-02-10 48.53 48.62 47.96 48.19 0.1M
2023-02-09 49.25 49.86 48.72 48.77 0.1M
2023-02-08 49.66 49.92 48.97 49.19 0.2M
2023-02-07 50.42 50.64 50.04 50.07 0.1M
2023-02-06 51.30 51.30 50.42 50.85 0.1M
2023-02-03 51.34 51.84 51.20 51.33 0.1M
2023-02-02 50.64 52.06 50.64 51.64 0.1M
2023-02-01 50.24 50.82 49.99 50.10 0.1M
2023-01-31 49.82 50.32 49.82 50.30 0.1M
2023-01-30 50.42 50.50 49.55 50.00 0.1M
2023-01-27 52.54 52.60 50.98 51.51 0.3M
2023-01-26 50.82 53.32 50.00 52.73 0.4M
2023-01-25 51.40 51.78 50.58 51.04 0.3M
2023-01-24 52.08 52.10 51.22 51.49 0.1M
2023-01-23 52.06 52.06 51.41 51.41 0.2M
2023-01-20 51.30 51.82 51.26 51.37 0.1M
2023-01-19 51.56 51.80 50.82 51.09 0.5M
2023-01-18 51.50 52.24 51.22 51.94 0.2M
2023-01-17 52.38 52.38 51.24 51.24 0.1M
2023-01-16 52.62 53.00 52.42 52.60 0.5M
2023-01-13 52.44 52.70 51.68 52.38 0.2M
2023-01-12 51.26 52.56 51.18 52.36 0.2M
2023-01-11 50.78 51.56 50.68 51.24 0.2M
2023-01-10 51.68 52.04 50.38 50.62 0.7M
2023-01-09 50.38 52.14 50.34 51.90 0.1M
2023-01-06 50.15 50.15 50.15 50.15 0.0M
2023-01-05 49.70 50.54 49.14 50.15 0.4M
2023-01-04 49.77 50.82 49.63 50.77 0.4M
2023-01-03 49.33 49.89 49.29 49.74 0.2M