Kinaxis Inc (KXS)

KXS
🏛️ カナダ →
179.00
最終更新: 2025-10-01
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
09:30 182.76 182.76 182.76 182.76 0.2K
09:40 182.27 182.27 182.27 182.27 0.3K
09:49 182.74 182.74 182.74 182.74 0.3K
10:03 182.55 182.55 182.43 182.43 0.3K
10:09 182.35 182.35 182.35 182.35 0.3K
10:17 182.54 182.54 182.54 182.54 0.2K
10:20 182.67 182.82 182.59 182.82 0.7K
10:22 182.58 182.58 182.58 182.58 0.1K
10:31 182.61 182.61 182.52 182.52 0.4K
10:34 182.52 182.52 182.52 182.52 0.1K
10:38 182.52 182.52 182.51 182.51 0.2K
10:42 183.09 183.09 183.09 183.09 0.3K
10:52 182.74 182.74 182.74 182.74 0.4K
10:57 182.75 182.75 182.75 182.75 0.1K
11:00 182.80 182.80 182.80 182.80 0.1K
11:01 182.71 182.71 182.70 182.70 1.2K
11:04 182.46 182.46 182.46 182.46 0.2K
11:29 182.39 182.39 182.39 182.39 1.0K
11:55 182.50 182.50 182.50 182.50 0.1K
12:38 182.56 182.56 182.56 182.56 0.2K
12:44 182.69 182.69 182.69 182.69 0.1K
12:46 182.83 182.83 182.83 182.83 0.2K
13:15 182.34 182.34 182.34 182.34 0.3K
13:56 182.33 182.33 182.25 182.25 1.3K
14:00 182.38 182.38 182.38 182.38 0.2K
14:01 182.36 182.36 182.36 182.36 0.1K
14:02 182.08 182.08 182.08 182.08 0.1K
14:14 182.12 182.12 182.12 182.12 0.1K
14:15 182.07 182.07 181.97 181.97 1.0K
14:16 182.00 182.00 182.00 182.00 0.4K
14:24 181.99 181.99 181.99 181.99 0.2K
14:29 182.32 182.32 182.32 182.32 0.1K
14:30 182.31 182.31 182.31 182.31 0.1K
14:42 182.25 182.25 182.19 182.19 0.9K
14:44 182.22 182.22 182.22 182.22 0.3K
14:45 182.14 182.14 182.14 182.14 0.5K
14:50 181.76 181.76 181.76 181.76 0.1K
14:51 182.03 182.03 182.03 182.03 0.1K
15:10 181.74 181.74 181.74 181.74 0.1K
15:19 181.69 181.69 181.69 181.69 0.5K
15:21 181.58 181.58 181.58 181.58 0.1K
15:23 181.41 181.41 181.41 181.41 0.1K
15:24 181.40 181.40 181.40 181.40 0.4K
15:25 181.61 181.61 181.48 181.48 0.4K
15:30 181.43 181.43 181.43 181.43 0.1K
15:33 181.47 181.47 181.42 181.42 0.9K
15:34 181.35 181.43 181.35 181.43 2.0K
15:35 181.58 181.66 181.58 181.66 0.4K
15:40 181.33 181.33 181.33 181.33 0.1K
15:41 181.54 181.54 181.54 181.54 0.1K
15:44 181.50 181.50 181.50 181.50 0.2K
15:46 181.67 181.77 181.67 181.77 1.2K
15:49 181.67 181.67 181.67 181.67 0.1K
15:50 181.67 181.67 181.67 181.67 0.8K
15:53 181.48 181.50 181.48 181.50 1.3K
15:55 181.33 181.33 181.33 181.33 0.2K
15:56 181.52 181.52 181.52 181.52 0.1K
15:57 181.56 181.56 181.56 181.56 0.2K
15:59 181.78 181.78 181.42 181.42 0.7K
16:00 181.67 181.67 181.67 181.67 27.1K
16:01 181.67 181.67 181.67 181.67 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 178.75 181.65 178.05 179.00 0.1M
2025-09-30 177.74 181.62 177.65 179.65 0.1M
2025-09-29 176.94 178.21 176.31 177.80 0.1M
2025-09-26 178.45 181.22 174.66 175.17 0.1M
2025-09-25 178.39 179.86 176.92 178.63 0.1M
2025-09-24 180.45 181.35 178.63 179.26 0.0M
2025-09-23 180.77 181.50 179.32 180.55 0.1M
2025-09-22 182.76 183.09 181.30 181.67 0.0M
2025-09-19 184.40 184.50 181.97 183.29 0.1M
2025-09-18 185.18 187.41 184.38 185.13 0.1M
2025-09-17 185.00 188.26 184.96 184.98 0.0M
2025-09-16 188.51 188.51 184.00 184.28 0.1M
2025-09-15 186.77 188.11 186.00 187.00 0.0M
2025-09-12 183.70 189.96 183.70 187.00 0.1M
2025-09-11 186.47 186.47 182.90 183.18 0.1M
2025-09-10 189.69 190.60 186.05 186.58 0.0M
2025-09-09 189.84 190.18 188.51 189.65 0.0M
2025-09-08 190.59 192.08 189.71 190.18 0.0M
2025-09-05 190.00 192.14 189.31 190.80 0.1M
2025-09-04 188.05 190.75 188.05 189.90 0.1M
2025-09-03 188.12 189.38 186.00 188.69 0.1M
2025-09-02 188.51 188.80 185.72 188.12 0.0M
2025-08-29 190.18 190.43 187.46 189.57 0.1M
2025-08-28 190.03 190.17 188.12 189.99 0.1M
2025-08-27 191.94 191.94 187.89 189.00 0.0M
2025-08-26 193.48 193.48 188.43 190.03 0.1M
2025-08-25 195.08 195.08 191.44 192.21 0.0M
2025-08-22 195.51 196.63 194.44 194.59 0.1M
2025-08-21 194.00 195.89 193.24 194.71 0.1M
2025-08-20 196.63 196.63 193.73 194.00 0.0M
2025-08-19 198.61 199.19 196.00 196.39 0.1M
2025-08-18 197.97 199.71 197.22 198.61 0.1M
2025-08-15 198.25 199.15 197.04 197.97 0.0M
2025-08-14 198.63 200.22 196.23 196.50 0.0M
2025-08-13 199.89 201.00 196.50 199.95 0.0M
2025-08-12 196.64 199.83 196.64 197.91 0.1M
2025-08-11 199.90 200.79 196.01 196.15 0.0M
2025-08-08 198.00 204.85 198.00 199.65 0.1M
2025-08-07 202.00 204.07 195.50 195.77 0.1M
2025-08-06 198.81 203.17 193.88 194.10 0.1M
2025-08-05 204.07 207.61 203.57 206.76 0.1M
2025-08-01 202.46 205.53 202.46 203.51 0.0M
2025-07-31 206.04 207.38 203.73 205.64 0.1M
2025-07-30 204.66 205.80 203.39 205.03 0.0M
2025-07-29 208.63 208.63 204.57 205.52 0.0M
2025-07-28 208.45 212.45 205.65 206.79 0.1M
2025-07-25 204.28 208.76 203.86 208.47 0.1M
2025-07-24 202.88 205.00 202.24 204.30 0.1M
2025-07-23 199.23 203.63 199.23 203.19 0.0M
2025-07-22 200.00 200.21 198.48 199.23 0.0M
2025-07-21 200.05 202.50 199.71 201.27 0.0M
2025-07-18 201.57 202.33 200.00 201.24 0.0M
2025-07-17 200.72 202.13 199.48 202.13 0.0M
2025-07-16 197.85 201.08 197.52 201.00 0.0M
2025-07-15 199.92 199.92 196.92 197.15 0.0M
2025-07-14 196.63 199.29 192.96 199.29 0.0M
2025-07-11 199.19 199.19 195.31 195.99 0.0M
2025-07-10 199.54 200.02 195.71 199.42 0.0M
2025-07-09 200.42 202.48 198.00 200.13 0.0M
2025-07-08 201.63 202.00 199.49 201.38 0.0M
2025-07-07 202.65 202.65 200.12 201.63 0.0M
2025-07-04 199.99 201.56 199.91 201.07 0.0M
2025-07-03 197.77 202.26 197.77 201.15 0.0M
2025-07-02 198.58 200.76 196.60 198.07 0.1M
2025-06-30 200.74 202.54 199.41 202.52 0.0M
2025-06-27 198.91 201.53 198.51 200.65 0.0M
2025-06-26 202.34 202.34 198.35 199.40 0.1M
2025-06-25 205.00 205.00 201.68 202.34 0.1M
2025-06-24 200.14 204.79 198.89 204.27 0.1M
2025-06-23 198.16 200.02 196.67 199.29 0.0M
2025-06-20 204.42 204.57 197.34 198.20 0.1M
2025-06-19 201.16 202.00 199.54 201.30 0.0M
2025-06-18 201.00 201.32 199.57 201.25 0.1M
2025-06-17 200.44 201.30 199.51 200.70 0.0M
2025-06-16 201.00 202.91 196.89 200.53 0.1M
2025-06-13 198.84 201.35 198.84 200.63 0.1M
2025-06-12 198.95 200.98 198.18 200.90 0.1M
2025-06-11 196.55 199.69 195.39 199.65 0.1M
2025-06-10 199.51 200.00 195.85 196.46 0.1M
2025-06-09 198.37 200.00 196.50 199.51 0.1M
2025-06-06 197.90 199.53 197.42 198.11 0.0M
2025-06-05 198.33 200.00 196.41 196.89 0.1M
2025-06-04 198.80 200.00 197.85 199.14 0.1M
2025-06-03 197.92 198.99 195.60 198.99 0.0M
2025-06-02 195.94 198.36 194.85 197.12 0.1M
2025-05-30 194.96 196.78 194.80 195.43 0.2M
2025-05-29 197.41 197.80 194.30 195.24 0.1M
2025-05-28 196.33 198.24 196.03 196.80 0.0M
2025-05-27 193.92 197.44 193.88 196.81 0.1M
2025-05-26 196.49 198.30 195.46 197.88 0.0M
2025-05-23 194.12 196.99 193.50 195.68 0.0M
2025-05-22 196.18 199.00 194.27 196.51 0.0M
2025-05-21 198.41 198.84 195.86 196.65 0.1M
2025-05-20 198.32 199.98 197.95 199.20 0.1M
2025-05-16 199.85 199.85 197.90 197.98 0.1M
2025-05-15 198.33 200.01 197.85 199.94 0.1M
2025-05-14 200.53 201.00 196.50 199.15 0.1M
2025-05-13 196.70 201.44 195.77 201.35 0.1M
2025-05-12 194.26 197.99 190.01 197.17 0.1M
2025-05-09 196.32 196.32 189.84 192.44 0.1M
2025-05-08 190.00 199.67 187.30 196.34 0.1M
2025-05-07 188.61 190.00 187.57 188.58 0.1M
2025-05-06 187.93 188.47 184.32 188.04 0.0M
2025-05-05 184.72 189.46 184.72 188.12 0.1M
2025-05-02 188.02 188.10 184.86 186.91 0.1M
2025-05-01 186.20 187.35 184.64 186.59 0.1M
2025-04-30 183.40 186.94 182.90 186.15 0.1M
2025-04-29 182.49 186.44 181.16 186.28 0.1M
2025-04-28 180.93 183.04 180.72 182.50 0.0M
2025-04-25 180.62 181.37 177.97 180.85 0.0M
2025-04-24 176.55 181.24 175.65 180.66 0.1M
2025-04-23 177.94 182.13 176.40 177.00 0.1M
2025-04-22 174.50 175.93 173.24 174.50 0.1M
2025-04-21 171.99 173.79 170.23 173.65 0.0M
2025-04-17 173.87 173.87 170.86 172.65 0.1M
2025-04-16 171.02 173.98 169.77 173.79 0.1M
2025-04-15 166.38 172.63 166.38 172.60 0.2M
2025-04-14 164.23 167.20 163.27 166.26 0.1M
2025-04-11 160.75 164.04 160.75 163.75 0.0M
2025-04-10 168.07 168.07 160.00 162.12 0.1M
2025-04-09 159.77 171.55 159.03 171.22 0.1M
2025-04-08 160.79 163.76 158.85 160.54 0.2M
2025-04-07 152.77 160.80 151.16 155.75 0.1M
2025-04-04 160.25 161.71 156.74 158.26 0.2M
2025-04-03 155.62 163.84 155.62 163.21 0.2M
2025-04-02 156.00 160.89 156.00 160.89 0.1M
2025-04-01 157.60 158.37 154.60 156.55 0.1M
2025-03-31 154.95 158.74 153.20 158.66 0.1M
2025-03-28 156.25 156.25 154.48 155.24 0.1M
2025-03-27 158.13 158.13 155.27 156.63 0.0M
2025-03-26 159.79 160.56 158.03 158.30 0.0M
2025-03-25 158.76 162.32 157.98 159.87 0.1M
2025-03-24 161.00 161.20 158.25 158.82 0.1M
2025-03-21 156.48 161.20 155.00 159.84 0.1M
2025-03-20 159.06 159.31 156.29 157.56 0.1M
2025-03-19 157.68 159.99 157.35 159.38 0.0M
2025-03-18 158.52 158.72 155.25 156.78 0.1M
2025-03-17 158.74 161.37 158.74 159.59 0.1M
2025-03-14 156.82 160.52 156.82 159.52 0.1M
2025-03-13 157.35 158.57 155.04 155.66 0.1M
2025-03-12 160.81 161.67 157.93 158.48 0.2M
2025-03-11 159.59 161.65 158.39 158.99 0.1M
2025-03-10 159.04 161.31 158.23 160.84 0.1M
2025-03-07 157.58 162.31 157.58 162.05 0.2M
2025-03-06 157.79 159.37 154.25 157.86 0.2M
2025-03-05 154.89 160.98 154.89 160.17 0.1M
2025-03-04 158.95 161.77 155.95 156.10 0.2M
2025-03-03 156.00 161.22 156.00 161.07 0.2M
2025-02-28 160.59 163.22 154.58 157.69 0.2M
2025-02-27 154.11 162.48 154.00 160.59 0.2M
2025-02-26 154.01 156.36 151.61 152.66 0.1M
2025-02-25 151.39 154.52 149.96 153.75 0.1M
2025-02-24 155.95 155.95 151.30 151.40 0.2M
2025-02-21 158.47 158.47 154.25 155.11 0.1M
2025-02-20 159.15 159.57 156.79 157.42 0.1M
2025-02-19 161.94 161.94 158.63 159.96 0.2M
2025-02-18 163.13 163.13 160.46 161.98 0.2M
2025-02-14 164.80 165.15 162.99 163.13 0.1M
2025-02-13 168.55 169.39 163.71 163.82 0.1M
2025-02-12 166.40 168.74 166.00 167.43 0.1M
2025-02-11 168.59 169.12 167.11 167.64 0.1M
2025-02-10 167.33 171.16 165.25 170.07 0.1M
2025-02-07 171.91 171.91 163.66 165.40 0.2M
2025-02-06 172.91 173.71 170.60 171.05 0.1M
2025-02-05 171.90 174.05 171.23 173.72 0.0M
2025-02-04 168.68 171.99 168.68 170.65 0.0M
2025-02-03 162.43 172.67 162.43 171.05 0.1M
2025-01-31 170.09 170.94 166.81 167.33 0.1M
2025-01-30 170.50 172.57 169.03 170.00 0.0M
2025-01-29 176.19 176.33 165.10 170.04 0.1M
2025-01-28 173.44 177.89 173.44 177.55 0.1M
2025-01-27 170.94 176.78 170.94 174.55 0.0M
2025-01-24 177.09 180.50 174.98 176.33 0.1M
2025-01-23 175.21 177.11 173.93 176.78 0.0M
2025-01-22 174.42 176.28 173.02 176.17 0.1M
2025-01-21 173.32 174.56 171.27 174.41 0.0M
2025-01-20 176.54 176.54 171.33 172.41 0.0M
2025-01-17 175.00 176.29 174.50 175.65 0.1M
2025-01-16 173.23 174.37 172.59 174.00 0.0M
2025-01-15 172.63 173.98 172.01 173.23 0.0M
2025-01-14 169.52 172.70 169.52 171.00 0.0M
2025-01-13 170.20 171.14 168.70 170.25 0.1M
2025-01-10 164.87 171.25 164.87 170.64 0.1M
2025-01-09 170.58 171.51 170.57 170.99 0.0M
2025-01-08 169.42 171.50 168.25 171.31 0.0M
2025-01-07 175.00 175.36 169.82 170.40 0.0M
2025-01-06 174.00 174.58 172.50 173.22 0.0M
2025-01-03 173.19 173.72 171.90 173.65 0.0M
2025-01-02 173.56 175.67 172.47 173.19 0.0M