Kimberly-Clark

KMB
🏛️ ドイツ →
104.46
最終更新: 2025-10-03
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
2025-10-03 104.46 104.46 104.46 104.46 0.0M
2025-10-02 104.80 105.02 104.80 104.80 0.0M
2025-10-01 105.46 105.86 105.12 105.86 0.0M
2025-09-30 104.38 104.38 104.38 104.38 0.0M
2025-09-29 104.64 104.64 104.64 104.64 0.0M
2025-09-26 103.90 104.98 103.90 104.10 0.0M
2025-09-25 105.22 105.22 104.20 104.64 0.0M
2025-09-24 104.56 104.56 104.56 104.56 0.0M
2025-09-23 105.04 105.62 104.20 104.20 0.0M
2025-09-22 106.26 106.26 105.94 105.94 0.0M
2025-09-19 106.16 106.16 106.16 106.16 0.0M
2025-09-18 106.10 106.10 106.10 106.10 0.0M
2025-09-17 105.06 106.84 105.06 106.84 0.0M
2025-09-16 106.18 106.62 105.00 105.00 0.0M
2025-09-15 108.70 109.46 108.38 108.38 0.0M
2025-09-12 109.96 110.56 109.96 110.56 0.0M
2025-09-11 109.04 110.14 109.04 110.14 0.0M
2025-09-10 111.40 112.32 109.00 109.00 0.0M
2025-09-09 109.76 110.50 109.76 110.50 0.0M
2025-09-08 110.36 111.22 108.86 108.86 0.0M
2025-09-05 109.10 110.16 109.10 110.14 0.0M
2025-09-04 109.36 110.38 109.36 110.38 0.0M
2025-09-03 110.34 111.36 109.42 109.42 0.0M
2025-09-02 110.12 111.74 110.12 110.22 0.0M
2025-09-01 109.82 111.10 109.82 111.10 0.0M
2025-08-29 109.92 109.92 109.92 109.92 0.0M
2025-08-28 111.54 111.54 111.54 111.54 0.0M
2025-08-27 111.24 111.68 111.24 111.68 0.0M
2025-08-26 112.00 113.14 112.00 113.14 0.0M
2025-08-25 113.82 113.82 113.82 113.82 0.0M
2025-08-22 114.26 114.58 114.26 114.58 0.0M
2025-08-21 113.96 113.96 113.86 113.86 0.0M
2025-08-20 114.66 114.66 114.64 114.64 0.0M
2025-08-19 112.22 112.22 112.22 112.22 0.0M
2025-08-18 113.16 113.16 112.96 112.96 0.0M
2025-08-15 114.08 114.08 114.08 114.08 0.0M
2025-08-14 115.66 115.66 115.66 115.66 0.0M
2025-08-13 113.96 114.28 113.96 114.28 0.0M
2025-08-12 115.00 115.00 115.00 115.00 0.0M
2025-08-11 116.18 116.18 116.18 116.18 0.0M
2025-08-08 116.94 117.46 116.94 117.46 0.0M
2025-08-07 116.60 117.54 116.60 117.54 0.0M
2025-08-06 115.46 115.46 115.46 115.46 0.0M
2025-08-05 115.06 115.06 114.68 114.68 0.0M
2025-08-04 114.04 114.20 114.04 114.20 0.0M
2025-08-01 110.14 113.54 110.14 113.54 0.0M
2025-07-31 109.20 109.20 109.20 109.20 0.0M
2025-07-30 110.90 110.90 110.90 110.90 0.0M
2025-07-29 109.16 109.16 109.16 109.16 0.0M
2025-07-28 108.28 108.98 108.28 108.98 0.0M
2025-07-25 108.32 108.32 108.32 108.32 0.0M
2025-07-24 108.32 108.32 108.32 108.32 0.0M
2025-07-23 109.74 110.02 109.64 109.64 0.0M
2025-07-22 108.42 108.42 108.42 108.42 0.0M
2025-07-21 109.28 109.86 109.28 109.86 0.0M
2025-07-18 109.88 109.88 109.88 109.88 0.0M
2025-07-17 109.44 109.44 109.44 109.44 0.0M
2025-07-16 108.62 108.62 108.62 108.62 0.0M
2025-07-15 108.86 108.86 108.86 108.86 0.0M
2025-07-14 110.16 110.96 110.16 110.96 0.0M
2025-07-11 112.54 112.54 112.54 112.54 0.0M
2025-07-10 111.50 111.50 111.50 111.50 0.0M
2025-07-09 111.68 113.04 111.68 111.88 0.0M
2025-07-08 111.92 111.92 111.92 111.92 0.0M
2025-07-07 112.00 112.00 112.00 112.00 0.0M
2025-07-04 111.58 111.58 111.58 111.58 0.0M
2025-07-03 111.74 111.74 111.74 111.74 0.0M
2025-07-02 111.20 112.28 111.20 112.28 0.0M
2025-07-01 108.92 108.92 108.92 108.92 0.0M
2025-06-30 108.76 108.76 108.76 108.76 0.0M
2025-06-27 108.10 108.86 108.10 108.86 0.0M
2025-06-26 109.26 109.26 109.26 109.26 0.0M
2025-06-25 111.50 111.50 111.50 111.50 0.0M
2025-06-24 113.66 113.66 111.84 111.84 0.0M
2025-06-23 110.88 110.88 110.88 110.88 0.0M
2025-06-20 110.48 111.64 110.48 111.64 0.0M
2025-06-19 111.44 111.44 110.44 110.74 0.0M
2025-06-18 111.96 111.96 111.36 111.36 0.0M
2025-06-17 112.18 112.76 112.18 112.60 0.0M
2025-06-16 113.14 113.32 112.96 112.96 0.0M
2025-06-13 114.16 116.04 114.16 114.70 0.0M
2025-06-12 115.00 115.00 114.88 115.00 0.0M
2025-06-11 115.58 115.58 115.58 115.58 0.0M
2025-06-10 115.92 116.44 115.92 116.44 0.0M
2025-06-09 117.20 117.20 117.20 117.20 0.0M
2025-06-06 117.08 117.48 117.08 117.44 0.0M
2025-06-05 120.76 120.76 116.60 116.68 0.0M
2025-06-04 122.42 122.42 122.42 122.42 0.0M
2025-06-03 123.44 123.44 123.44 123.44 0.0M
2025-06-02 125.78 125.78 124.92 124.92 0.0M
2025-05-30 126.54 126.86 126.54 126.86 0.0M
2025-05-29 127.36 127.36 127.36 127.36 0.0M
2025-05-28 126.00 126.00 125.90 125.90 0.0M
2025-05-27 123.22 123.22 123.22 123.22 0.0M
2025-05-26 123.42 123.42 123.42 123.42 0.0M
2025-05-23 124.22 124.22 124.22 124.22 0.0M
2025-05-22 123.64 123.64 123.64 123.64 0.0M
2025-05-21 123.96 123.96 123.96 123.96 0.0M
2025-05-20 124.34 124.52 123.36 124.06 0.0M
2025-05-19 123.50 123.50 123.50 123.50 0.0M
2025-05-16 121.82 123.94 121.62 123.94 0.0M
2025-05-15 118.66 121.44 118.66 121.44 0.0M
2025-05-14 119.38 119.38 119.38 119.38 0.0M
2025-05-13 122.20 122.20 119.28 119.28 0.0M
2025-05-12 118.18 119.74 118.18 119.74 0.0M
2025-05-09 118.06 118.06 117.74 117.74 0.0M
2025-05-08 117.46 118.92 117.46 118.92 0.0M
2025-05-07 116.04 118.08 116.04 118.08 0.0M
2025-05-06 115.14 115.14 115.14 115.14 0.0M
2025-05-05 114.26 114.26 114.26 114.26 0.0M
2025-05-02 113.74 115.44 113.74 115.44 0.0M
2025-04-30 113.90 113.90 113.90 113.90 0.0M
2025-04-29 114.50 114.50 114.50 114.50 0.0M
2025-04-28 114.96 115.80 114.96 115.80 0.0M
2025-04-25 116.00 116.00 116.00 116.00 0.0M
2025-04-24 116.96 116.96 116.96 116.96 0.0M
2025-04-23 120.92 121.00 115.86 115.86 0.0M
2025-04-22 120.64 120.64 116.86 116.86 0.0M
2025-04-17 122.28 122.28 122.28 122.28 0.0M
2025-04-16 123.54 123.54 123.54 123.54 0.0M
2025-04-15 124.82 124.82 124.82 124.82 0.0M
2025-04-14 121.76 122.08 121.60 121.60 0.0M
2025-04-11 121.26 121.66 121.26 121.66 0.0M
2025-04-10 122.86 122.86 122.86 122.86 0.0M
2025-04-09 118.76 119.74 117.96 117.96 0.0M
2025-04-08 124.16 124.16 122.00 122.00 0.0M
2025-04-07 120.54 120.54 120.52 120.52 0.0M
2025-04-04 130.80 131.90 130.80 131.20 0.0M
2025-04-03 128.76 128.76 128.76 128.76 0.0M
2025-04-02 132.32 132.32 132.00 132.10 0.0M
2025-04-01 131.26 131.26 131.26 131.26 0.0M
2025-03-31 129.68 129.68 129.68 129.68 0.0M
2025-03-28 130.08 130.08 130.08 130.08 0.0M
2025-03-27 129.38 129.38 129.38 129.38 0.0M
2025-03-26 126.78 126.82 126.78 126.82 0.0M
2025-03-25 127.42 127.42 127.42 127.42 0.0M
2025-03-24 128.22 128.26 128.22 128.26 0.0M
2025-03-21 128.14 128.14 128.14 128.14 0.0M
2025-03-20 128.06 128.48 126.94 126.94 0.0M
2025-03-19 127.56 127.56 127.56 127.56 0.0M
2025-03-18 127.88 127.88 127.88 127.88 0.0M
2025-03-17 127.92 127.92 127.92 127.92 0.0M
2025-03-14 129.18 129.18 127.92 127.92 0.0M
2025-03-13 128.24 128.24 128.22 128.22 0.0M
2025-03-12 132.08 132.08 130.76 130.76 0.0M
2025-03-11 135.42 135.42 135.42 135.42 0.0M
2025-03-10 133.28 133.28 133.28 133.28 0.0M
2025-03-07 130.22 130.22 130.22 130.22 0.0M
2025-03-06 130.88 130.88 130.48 130.48 0.0M
2025-03-05 132.82 132.82 132.64 132.64 0.0M
2025-03-04 136.64 136.66 136.64 136.66 0.0M
2025-03-03 136.26 136.66 135.58 135.58 0.0M
2025-02-28 134.82 134.82 134.82 134.82 0.0M
2025-02-27 132.72 132.72 132.72 132.72 0.0M
2025-02-26 134.36 134.36 134.36 134.36 0.0M
2025-02-25 133.60 135.66 133.60 135.40 0.0M
2025-02-24 133.46 133.46 133.46 133.46 0.0M
2025-02-21 132.20 132.20 132.20 132.20 0.0M
2025-02-20 131.98 131.98 131.98 131.98 0.0M
2025-02-19 129.48 129.48 129.48 129.48 0.0M
2025-02-18 126.74 126.74 126.74 126.74 0.0M
2025-02-17 126.30 126.76 126.30 126.76 0.0M
2025-02-14 129.24 129.24 128.70 128.70 0.0M
2025-02-13 128.22 128.22 128.22 128.22 0.0M
2025-02-12 128.32 128.58 128.32 128.58 0.0M
2025-02-11 127.32 127.64 127.32 127.64 0.0M
2025-02-10 126.00 126.00 126.00 126.00 0.0M
2025-02-07 123.76 124.06 123.76 124.06 0.0M
2025-02-06 124.18 124.18 124.18 124.18 0.0M
2025-02-05 124.10 124.56 124.10 124.56 0.0M
2025-02-04 126.42 126.42 126.42 126.42 0.0M
2025-02-03 125.14 126.54 125.14 126.54 0.0M
2025-01-31 125.60 125.94 125.60 125.94 0.0M
2025-01-30 124.34 125.66 124.34 125.56 0.0M
2025-01-29 123.80 123.82 123.80 123.82 0.0M
2025-01-28 125.60 125.60 125.60 125.60 0.0M
2025-01-27 121.82 125.00 121.82 125.00 0.0M
2025-01-24 121.28 122.18 121.28 122.18 0.0M
2025-01-23 121.10 121.10 121.10 121.10 0.0M
2025-01-22 121.36 121.36 121.36 121.36 0.0M
2025-01-21 123.56 123.90 123.56 123.90 0.0M
2025-01-20 123.38 123.98 123.38 123.98 0.0M
2025-01-17 122.94 123.62 122.94 123.62 0.0M
2025-01-16 121.80 121.80 121.80 121.80 0.0M
2025-01-15 122.40 122.76 122.40 122.76 0.0M
2025-01-14 122.10 122.64 122.00 122.64 0.0M
2025-01-13 121.50 121.50 121.50 121.50 0.0M
2025-01-10 123.00 123.00 123.00 123.00 0.0M
2025-01-09 122.78 123.48 122.78 123.48 0.0M
2025-01-08 122.88 122.88 122.56 122.56 0.0M
2025-01-07 121.02 123.12 121.02 123.12 0.0M
2025-01-06 125.60 125.60 122.98 122.98 0.0M
2025-01-03 126.92 126.92 126.92 126.92 0.0M
2025-01-02 126.36 126.36 126.36 126.36 0.0M