Kinepolis NV

KIPO
🏛️ イギリス →
31.78
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
2022-12-30 39.00 39.01 39.00 39.01 0.0M
2022-12-29 38.38 38.98 38.38 38.62 0.0M
2022-12-28 39.08 39.08 38.93 38.93 0.0M
2022-12-23 38.68 38.98 38.66 38.66 0.0M
2022-12-22 38.54 38.74 38.32 38.66 0.0M
2022-12-21 37.68 38.52 37.68 38.07 0.0M
2022-12-20 38.22 38.22 37.16 37.82 0.0M
2022-12-19 40.00 40.46 39.83 39.83 0.0M
2022-12-16 39.28 39.80 39.28 39.50 0.0M
2022-12-15 40.30 40.70 40.26 40.61 0.0M
2022-12-14 39.58 40.42 39.52 40.20 0.0M
2022-12-13 38.66 39.88 38.66 39.50 0.0M
2022-12-12 38.84 38.90 37.90 38.19 0.0M
2022-12-09 37.62 38.84 37.26 38.70 0.0M
2022-12-08 37.84 38.56 37.76 38.31 0.0M
2022-12-07 37.70 37.98 37.62 37.62 0.0M
2022-12-06 37.68 38.04 37.66 37.96 0.0M
2022-12-05 37.68 37.68 37.00 37.27 0.0M
2022-12-02 37.08 37.16 36.58 36.77 0.0M
2022-12-01 36.30 36.64 36.14 36.14 0.0M
2022-11-30 36.20 36.48 35.78 36.06 0.0M
2022-11-29 35.76 36.28 35.56 36.20 0.0M
2022-11-28 36.50 36.50 35.70 36.00 0.0M
2022-11-25 37.02 37.25 36.80 37.25 0.0M
2022-11-24 37.32 38.08 37.32 37.88 0.0M
2022-11-23 35.54 36.28 35.22 36.14 0.0M
2022-11-22 36.46 36.46 35.06 35.44 0.0M
2022-11-21 36.54 37.08 36.50 37.04 0.0M
2022-11-18 37.14 37.58 36.92 37.12 0.0M
2022-11-17 38.10 38.24 37.08 37.45 0.0M
2022-11-16 40.96 40.96 38.10 38.56 0.0M
2022-11-15 41.12 41.42 40.92 40.92 0.0M
2022-11-14 40.62 41.42 40.62 41.31 0.0M
2022-11-11 39.68 40.90 39.68 40.86 0.0M
2022-11-10 37.58 39.16 37.58 39.01 0.0M
2022-11-09 39.56 39.56 39.12 39.17 0.0M
2022-11-08 39.60 39.76 39.50 39.50 0.0M
2022-11-07 39.38 39.80 39.38 39.73 0.0M
2022-11-04 39.08 39.56 39.08 39.54 0.0M
2022-11-03 38.50 39.46 38.50 38.91 0.0M
2022-11-02 38.90 38.90 38.22 38.87 0.0M
2022-11-01 38.60 39.80 38.60 38.70 0.0M
2022-10-31 38.30 38.36 38.18 38.23 0.0M
2022-10-28 37.50 38.86 37.50 38.54 0.0M
2022-10-27 38.00 38.28 37.88 38.11 0.0M
2022-10-26 37.68 37.68 37.16 37.39 0.0M
2022-10-25 38.10 38.10 36.98 37.96 0.0M
2022-10-24 37.92 38.54 37.90 38.05 0.0M
2022-10-21 37.86 38.30 37.76 38.25 0.0M
2022-10-20 38.34 38.40 38.00 38.25 0.0M
2022-10-19 38.02 38.70 38.02 38.44 0.0M
2022-10-18 37.80 38.18 37.50 38.05 0.0M
2022-10-17 36.90 37.16 36.76 36.94 0.0M
2022-10-14 36.76 36.76 36.20 36.45 0.0M
2022-10-13 36.38 37.00 36.10 36.77 0.0M
2022-10-12 36.48 36.56 35.70 35.97 0.0M
2022-10-11 36.82 37.20 36.46 36.59 0.0M
2022-10-10 37.00 37.18 36.88 37.18 0.0M
2022-10-07 37.94 37.94 37.30 37.47 0.0M
2022-10-06 38.44 38.44 38.25 38.25 0.0M
2022-10-05 38.38 38.74 38.04 38.68 0.0M
2022-10-04 38.32 39.00 38.32 38.78 0.0M
2022-10-03 37.60 37.74 37.10 37.74 0.0M
2022-09-30 38.82 38.82 38.22 38.23 0.0M
2022-09-29 37.14 38.15 36.94 38.15 0.0M
2022-09-28 37.50 37.68 36.72 37.45 0.0M
2022-09-27 37.92 37.92 37.43 37.43 0.0M
2022-09-26 37.88 38.01 37.58 38.01 0.0M
2022-09-23 39.58 39.58 37.50 37.80 0.0M
2022-09-22 39.52 40.08 39.52 39.77 0.0M
2022-09-21 41.10 41.10 39.83 39.83 0.0M
2022-09-20 41.10 41.24 40.26 41.06 0.0M
2022-09-16 41.16 41.38 40.50 40.55 0.0M
2022-09-15 40.82 41.50 40.82 41.10 0.0M
2022-09-14 41.62 41.64 40.80 41.06 0.0M
2022-09-13 43.26 43.26 41.82 41.82 0.0M
2022-09-12 42.80 43.12 42.72 42.72 0.0M
2022-09-09 42.62 42.82 42.52 42.54 0.0M
2022-09-08 42.70 42.70 42.32 42.64 0.0M
2022-09-07 42.72 42.72 42.09 42.09 0.0M
2022-09-06 42.96 42.96 42.50 42.93 0.0M
2022-09-05 42.88 42.99 42.46 42.99 0.0M
2022-09-02 42.52 43.50 42.46 43.09 0.0M
2022-09-01 43.30 43.30 42.00 42.27 0.0M
2022-08-31 43.30 44.32 43.30 43.79 0.0M
2022-08-30 44.90 44.90 43.32 43.54 0.0M
2022-08-26 44.28 44.54 43.66 43.91 0.0M
2022-08-25 43.84 43.84 42.94 43.13 0.0M
2022-08-24 44.14 44.18 43.62 44.18 0.0M
2022-08-23 44.66 45.66 44.66 45.31 0.0M
2022-08-22 46.78 46.78 44.62 45.04 0.0M
2022-08-19 47.42 47.46 46.66 46.85 0.0M
2022-08-18 51.50 51.50 47.70 48.59 0.0M
2022-08-17 50.25 50.25 47.96 48.32 0.0M
2022-08-16 50.35 50.35 49.94 50.16 0.0M
2022-08-15 51.15 51.15 49.72 50.51 0.0M
2022-08-12 49.96 50.94 49.96 50.94 0.0M
2022-08-11 49.08 50.10 48.62 49.80 0.0M
2022-08-10 48.26 49.16 48.18 48.79 0.1M
2022-08-09 47.76 48.44 47.76 48.08 0.0M
2022-08-08 46.96 47.88 46.96 47.24 0.0M
2022-08-05 48.16 48.16 47.38 47.54 0.0M
2022-08-04 48.02 48.32 48.02 48.32 0.0M
2022-08-03 47.96 48.18 47.86 48.16 0.0M
2022-08-02 46.92 46.92 46.56 46.64 0.0M
2022-08-01 48.08 48.62 47.84 48.16 0.0M
2022-07-29 47.10 48.72 47.10 48.10 0.0M
2022-07-28 46.60 46.76 46.20 46.35 0.0M
2022-07-27 47.48 47.58 47.32 47.40 0.0M
2022-07-26 48.00 48.00 47.56 47.85 0.0M
2022-07-25 48.20 48.70 48.10 48.18 0.0M
2022-07-22 48.44 48.69 48.44 48.69 0.0M
2022-07-21 49.12 49.32 48.69 48.69 0.0M
2022-07-20 49.20 49.24 48.94 49.03 0.0M
2022-07-19 47.36 48.58 47.36 48.45 0.0M
2022-07-18 47.94 48.10 47.73 47.73 0.0M
2022-07-15 46.72 47.46 46.72 47.15 0.0M
2022-07-14 46.24 46.58 46.24 46.46 0.0M
2022-07-13 47.10 47.34 46.23 46.23 0.0M
2022-07-12 47.26 48.16 46.86 47.79 0.0M
2022-07-11 47.34 47.42 47.34 47.42 0.0M
2022-07-08 46.76 47.86 46.76 47.50 0.0M
2022-07-07 46.72 47.00 46.42 46.58 0.0M
2022-07-06 46.22 46.64 45.84 45.84 0.0M
2022-07-05 45.16 45.64 45.16 45.62 0.0M
2022-07-04 45.56 45.78 45.38 45.78 0.0M
2022-07-01 45.72 46.00 45.50 45.70 0.0M
2022-06-30 45.18 46.04 45.18 45.60 0.0M
2022-06-29 45.88 45.92 45.84 45.90 0.0M
2022-06-28 47.40 47.48 46.97 46.97 0.0M
2022-06-27 47.50 47.58 47.26 47.58 0.0M
2022-06-24 47.28 47.28 46.97 46.97 0.0M
2022-06-23 46.80 46.97 46.44 46.58 0.0M
2022-06-22 45.84 46.56 45.84 46.37 0.0M
2022-06-21 47.68 47.68 46.72 46.72 0.0M
2022-06-20 46.10 47.12 45.74 46.74 0.0M
2022-06-17 43.80 45.66 43.80 45.66 0.0M
2022-06-16 45.64 45.64 43.94 44.43 0.0M
2022-06-15 45.52 46.84 45.52 46.37 0.0M
2022-06-14 46.12 46.16 45.30 45.74 0.0M
2022-06-13 45.88 46.98 45.53 45.53 0.0M
2022-06-10 47.46 48.00 47.06 47.13 0.0M
2022-06-09 49.08 49.08 48.55 48.55 0.0M
2022-06-08 51.55 51.75 49.34 49.44 0.0M
2022-06-07 50.55 51.48 50.55 51.48 0.0M
2022-06-06 50.90 50.95 50.30 50.41 0.0M
2022-06-01 49.89 50.25 49.70 49.87 0.0M
2022-05-31 50.68 50.80 48.78 49.18 0.1M
2022-05-30 50.10 50.90 49.80 50.88 0.0M
2022-05-27 48.56 49.22 48.56 49.02 0.0M
2022-05-26 47.65 47.65 47.65 47.65 0.0M
2022-05-25 47.82 47.82 46.50 47.09 0.0M
2022-05-24 48.28 48.72 47.60 47.61 0.0M
2022-05-23 48.36 48.69 48.36 48.69 0.0M
2022-05-20 48.54 49.30 48.32 48.32 0.0M
2022-05-19 48.86 48.86 48.06 48.06 0.0M
2022-05-18 49.96 50.75 49.96 50.75 0.0M
2022-05-17 49.76 50.55 49.76 50.25 0.0M
2022-05-16 48.82 49.34 48.82 49.34 0.0M
2022-05-13 48.54 49.02 48.20 49.02 0.0M
2022-05-12 48.06 48.86 47.80 48.55 0.0M
2022-05-11 49.80 50.45 49.20 49.72 0.0M
2022-05-10 49.80 51.15 49.40 49.97 0.0M
2022-05-09 51.43 51.60 49.72 49.72 0.0M
2022-05-06 51.35 51.95 50.80 51.42 0.0M
2022-05-05 52.10 52.75 51.48 51.48 0.1M
2022-05-04 53.25 53.25 51.40 51.88 0.0M
2022-05-03 54.00 54.05 53.00 53.52 0.0M
2022-04-29 53.55 54.05 52.65 53.38 0.0M
2022-04-28 52.60 53.10 52.00 53.02 0.0M
2022-04-27 53.30 53.35 52.65 52.65 0.0M
2022-04-26 53.10 53.55 53.10 53.12 0.0M
2022-04-25 53.10 54.00 52.75 53.17 0.0M
2022-04-22 54.00 54.35 52.90 52.90 0.0M
2022-04-21 53.20 54.90 53.20 54.90 0.0M
2022-04-20 53.05 53.05 52.60 53.02 0.0M
2022-04-19 53.55 53.90 53.52 53.52 0.0M
2022-04-14 53.90 53.90 53.70 53.77 0.0M
2022-04-13 53.05 53.55 52.85 52.85 0.0M
2022-04-12 52.75 53.25 52.55 53.05 0.0M
2022-04-11 53.80 54.75 53.80 53.83 0.0M
2022-04-08 52.55 53.90 52.55 53.58 0.0M
2022-04-07 51.80 53.10 51.80 52.65 0.0M
2022-04-06 52.85 52.85 52.20 52.20 0.0M
2022-04-05 54.05 54.05 53.33 53.33 0.0M
2022-04-04 54.40 54.70 53.25 53.77 0.0M
2022-04-01 54.35 56.45 54.30 55.17 0.0M
2022-03-31 56.10 56.10 55.00 55.38 0.0M
2022-03-30 57.00 57.00 55.35 55.92 0.0M
2022-03-29 58.70 58.70 58.50 58.50 0.0M
2022-03-28 57.45 59.20 57.25 58.65 0.0M
2022-03-25 57.60 58.00 57.30 58.00 0.0M
2022-03-24 57.90 58.40 57.90 58.15 0.0M
2022-03-23 58.80 59.00 57.50 58.15 0.0M
2022-03-22 59.55 59.55 58.70 58.80 0.0M
2022-03-21 59.50 59.65 58.35 59.27 0.0M
2022-03-18 58.60 59.15 57.85 58.50 0.0M
2022-03-17 57.90 58.85 57.60 58.40 0.0M
2022-03-16 58.10 60.30 58.10 59.33 0.0M
2022-03-15 55.25 57.95 55.25 57.58 0.0M
2022-03-14 57.85 57.85 56.65 56.65 0.0M
2022-03-11 56.40 57.65 56.00 57.08 0.0M
2022-03-10 54.35 56.25 54.35 55.17 0.0M
2022-03-09 53.75 54.55 53.41 53.88 0.0M
2022-03-08 51.30 53.23 51.30 53.23 0.1M
2022-03-07 46.00 51.09 46.00 51.09 0.0M
2022-03-04 50.60 50.60 48.12 48.22 0.0M
2022-03-03 54.10 54.10 51.60 52.20 0.0M
2022-03-02 54.65 56.00 53.85 54.35 0.0M
2022-03-01 57.75 58.10 55.10 55.58 0.0M
2022-02-28 57.05 57.75 55.95 57.17 0.0M
2022-02-25 56.50 58.45 56.35 58.15 0.0M
2022-02-24 55.00 56.15 54.10 56.10 0.0M
2022-02-23 59.75 60.40 57.15 57.73 0.0M
2022-02-22 57.00 58.85 57.00 58.70 0.0M
2022-02-21 58.40 58.95 58.00 58.60 0.0M
2022-02-18 57.55 59.30 57.20 57.23 0.0M
2022-02-17 56.90 61.00 54.40 60.25 0.0M
2022-02-16 56.65 56.65 55.62 55.62 0.0M
2022-02-15 54.55 55.35 54.55 54.95 0.0M
2022-02-14 53.85 54.75 53.35 54.70 0.0M
2022-02-11 56.45 57.10 56.40 56.95 0.0M
2022-02-10 57.65 57.65 56.15 57.17 0.0M
2022-02-09 56.60 57.23 56.55 57.23 0.0M
2022-02-08 54.65 55.40 54.50 55.23 0.0M
2022-02-07 54.60 55.05 54.35 54.70 0.0M
2022-02-04 53.75 53.90 52.55 53.73 0.0M
2022-02-03 55.12 55.50 54.85 54.85 0.0M
2022-02-02 58.25 58.30 56.55 56.95 0.0M
2022-02-01 54.25 56.75 53.80 56.45 0.0M
2022-01-31 52.70 53.27 52.20 53.27 0.0M
2022-01-28 52.10 52.20 51.00 52.15 0.0M
2022-01-27 53.60 53.75 52.50 52.90 0.0M
2022-01-26 54.60 55.30 54.50 54.50 0.0M
2022-01-25 52.45 53.80 52.45 53.27 0.0M
2022-01-24 55.10 55.10 52.60 52.75 0.0M
2022-01-21 55.80 56.05 54.90 54.90 0.0M
2022-01-20 55.40 56.80 55.40 56.80 0.0M
2022-01-19 55.50 55.52 55.10 55.52 0.0M
2022-01-18 55.45 55.45 54.60 54.60 0.0M
2022-01-17 56.20 56.65 56.05 56.35 0.0M
2022-01-14 55.65 55.95 55.65 55.73 0.0M
2022-01-13 56.00 56.10 55.55 55.62 0.1M
2022-01-12 56.20 56.35 55.95 56.35 0.0M
2022-01-11 55.05 55.60 55.00 55.17 0.0M
2022-01-10 53.40 54.95 53.40 54.45 0.0M
2022-01-07 54.00 54.10 53.60 54.10 0.0M
2022-01-06 53.15 53.85 53.02 53.02 0.0M
2022-01-05 54.95 54.95 53.85 54.15 0.0M
2022-01-04 56.40 56.40 54.65 54.65 0.0M