Kuehne & Nagel

KNIN
🏛️ イギリス →
152.70
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
2021-12-30 298.10 298.50 295.20 297.00 0.1M
2021-12-29 295.60 297.60 294.50 295.00 0.0M
2021-12-23 289.30 291.00 288.20 289.00 0.0M
2021-12-22 288.00 289.40 286.00 287.00 0.0M
2021-12-21 283.92 289.20 283.92 285.00 0.0M
2021-12-20 274.40 285.40 274.40 285.00 0.1M
2021-12-17 289.00 289.10 277.40 278.00 0.0M
2021-12-16 283.80 289.90 283.80 289.00 0.1M
2021-12-15 278.80 282.60 278.00 281.00 0.0M
2021-12-14 285.00 286.20 275.10 276.00 0.1M
2021-12-13 279.40 284.20 278.70 281.00 0.1M
2021-12-10 276.80 280.30 275.40 278.00 0.0M
2021-12-09 275.40 278.70 275.40 276.00 0.3M
2021-12-08 276.30 280.10 274.00 274.00 0.3M
2021-12-07 267.40 275.00 267.00 272.00 0.2M
2021-12-06 264.10 269.50 260.20 264.00 0.1M
2021-12-03 265.00 267.30 261.30 264.00 0.1M
2021-12-02 262.70 268.30 259.40 262.00 0.1M
2021-12-01 266.80 270.40 264.80 268.00 0.1M
2021-11-30 267.70 267.70 262.00 262.00 0.1M
2021-11-29 269.90 271.20 266.30 268.00 0.1M
2021-11-26 261.80 273.90 261.80 268.00 0.1M
2021-11-25 270.60 273.10 267.00 268.00 0.0M
2021-11-24 268.00 271.60 264.20 270.00 0.0M
2021-11-23 282.20 283.90 266.00 266.00 0.1M
2021-11-22 291.50 292.90 284.50 287.00 0.0M
2021-11-19 289.80 294.40 289.80 291.00 0.0M
2021-11-18 285.70 290.10 284.10 287.00 0.0M
2021-11-17 288.60 289.50 286.00 289.00 0.0M
2021-11-16 294.50 296.10 290.50 291.00 0.0M
2021-11-15 295.50 297.50 294.50 295.00 0.0M
2021-11-12 297.30 298.60 295.00 295.00 0.0M
2021-11-11 290.60 299.00 290.20 299.00 0.0M
2021-11-10 300.90 300.90 285.70 289.00 0.0M
2021-11-09 294.00 301.80 292.70 301.00 0.0M
2021-11-08 289.60 295.40 289.60 293.00 0.0M
2021-11-05 299.60 302.10 288.10 291.00 0.0M
2021-11-04 293.90 303.70 293.00 301.00 0.0M
2021-11-03 290.90 295.00 289.90 295.00 0.0M
2021-11-02 288.80 294.20 287.80 293.00 0.0M
2021-11-01 288.40 291.20 287.60 291.00 0.0M
2021-10-29 290.80 292.40 285.70 287.00 0.0M
2021-10-28 289.70 293.20 288.10 293.00 0.0M
2021-10-27 286.30 292.70 286.30 291.00 0.0M
2021-10-26 291.00 293.30 286.40 287.00 0.0M
2021-10-25 294.50 296.90 289.40 291.00 0.1M
2021-10-22 292.70 297.70 291.20 297.00 0.0M
2021-10-21 286.40 296.40 286.40 291.00 0.1M
2021-10-20 307.20 307.20 283.30 289.00 0.1M
2021-10-19 294.60 297.70 290.70 297.00 0.0M
2021-10-18 287.00 291.30 284.50 289.00 0.0M
2021-10-15 296.10 296.10 287.00 287.00 0.0M
2021-10-14 297.30 299.60 294.80 297.00 0.0M
2021-10-13 295.20 301.20 294.80 295.00 0.1M
2021-10-12 293.34 300.60 292.30 295.00 0.0M
2021-10-11 296.80 296.80 288.60 293.00 0.1M
2021-10-08 298.20 302.10 295.70 299.00 0.0M
2021-10-07 300.00 301.00 293.00 299.00 0.1M
2021-10-06 297.36 298.30 291.60 293.00 0.3M
2021-10-05 298.10 300.00 295.30 297.00 0.2M
2021-10-04 311.70 312.60 295.00 295.00 0.1M
2021-10-01 315.80 317.20 311.50 315.00 0.0M
2021-09-30 330.00 330.10 317.60 320.00 0.0M
2021-09-29 326.80 333.00 324.90 328.00 0.0M
2021-09-28 332.00 333.70 322.90 324.00 0.0M
2021-09-27 349.70 349.70 335.00 338.00 0.0M
2021-09-24 354.90 355.00 347.60 348.00 0.0M
2021-09-23 357.00 357.00 352.80 354.00 0.0M
2021-09-22 353.80 353.80 350.50 352.00 0.0M
2021-09-21 350.30 356.10 350.30 354.00 0.0M
2021-09-20 353.60 355.50 346.00 346.00 0.0M
2021-09-17 363.10 363.80 354.60 356.00 0.0M
2021-09-16 356.90 364.00 356.30 361.00 0.0M
2021-09-15 347.90 356.20 347.50 354.00 0.1M
2021-09-14 348.50 348.50 343.50 346.00 0.0M
2021-09-13 341.50 342.70 337.60 340.00 0.0M
2021-09-10 345.60 345.60 340.70 344.00 0.1M
2021-09-09 343.80 346.10 340.10 344.00 0.0M
2021-09-08 343.00 344.20 341.80 344.00 0.0M
2021-09-07 344.50 346.50 342.70 346.00 0.0M
2021-09-06 340.70 343.10 340.00 342.00 0.0M
2021-09-03 340.00 340.00 336.60 338.00 0.0M
2021-09-02 340.10 341.00 339.45 340.00 0.0M
2021-09-01 337.30 337.30 333.30 336.00 0.0M
2021-08-31 338.90 343.10 336.20 338.00 0.0M
2021-08-27 326.60 331.90 326.60 331.10 0.0M
2021-08-26 327.80 327.80 324.80 326.00 0.0M
2021-08-25 331.50 331.60 327.40 327.80 0.0M
2021-08-24 328.90 329.90 327.70 329.90 0.0M
2021-08-23 324.80 328.30 324.50 328.20 0.0M
2021-08-20 323.20 324.40 321.90 321.90 0.0M
2021-08-19 318.70 325.60 318.70 324.70 0.0M
2021-08-18 327.40 330.90 326.90 326.90 0.0M
2021-08-17 320.60 332.20 320.20 329.50 0.0M
2021-08-16 311.50 314.80 310.70 314.80 0.0M
2021-08-13 313.10 314.80 312.87 314.70 0.0M
2021-08-12 310.60 314.10 310.60 313.59 0.0M
2021-08-11 306.08 308.40 306.08 308.40 0.0M
2021-08-10 305.50 305.80 303.30 304.20 0.0M
2021-08-09 304.60 304.70 303.10 304.70 0.0M
2021-08-06 307.00 307.00 303.60 303.80 0.0M
2021-08-05 303.90 305.70 303.90 304.40 0.0M
2021-08-04 305.70 306.90 305.20 305.20 0.0M
2021-08-03 305.50 307.40 304.60 306.80 0.0M
2021-08-02 307.10 307.10 302.60 305.10 0.0M
2021-07-30 303.80 306.50 302.90 305.90 0.0M
2021-07-29 305.78 305.90 299.80 302.60 0.0M
2021-07-28 305.70 307.00 305.70 306.90 0.0M
2021-07-27 307.80 309.70 306.60 306.60 0.0M
2021-07-26 309.70 309.80 306.50 307.00 0.0M
2021-07-23 303.30 307.00 303.30 307.00 0.0M
2021-07-22 311.40 311.40 299.40 303.60 0.0M
2021-07-21 313.00 313.50 309.20 309.40 0.0M
2021-07-20 324.20 324.20 311.20 311.60 0.0M
2021-07-19 311.40 311.90 309.80 309.80 0.0M
2021-07-16 320.50 320.50 312.30 314.70 0.0M
2021-07-15 319.60 321.40 319.60 319.85 0.0M
2021-07-14 319.80 326.30 319.80 319.90 0.0M
2021-07-13 320.10 320.20 317.60 319.80 0.0M
2021-07-12 318.10 320.70 318.10 320.20 0.0M
2021-07-09 312.40 315.20 312.10 315.20 0.0M
2021-07-08 319.60 320.00 311.00 311.52 0.0M
2021-07-07 320.20 321.30 318.10 320.00 0.0M
2021-07-06 320.60 320.60 316.80 317.40 0.0M
2021-07-05 321.90 322.50 320.90 321.70 0.0M
2021-07-02 318.80 321.02 318.30 321.02 0.0M
2021-07-01 319.70 319.70 313.70 315.10 0.0M
2021-06-30 317.00 321.00 316.90 317.10 0.0M
2021-06-29 316.80 318.50 315.40 318.50 0.0M
2021-06-28 317.60 317.70 315.70 317.10 0.0M
2021-06-25 316.30 317.20 314.10 317.20 0.0M
2021-06-24 318.60 318.89 318.00 318.40 0.0M
2021-06-23 320.40 323.20 315.50 320.00 0.0M
2021-06-22 318.70 320.00 317.20 319.80 0.0M
2021-06-21 307.60 317.90 307.60 317.40 0.0M
2021-06-18 312.50 314.20 312.00 312.80 0.0M
2021-06-17 317.50 317.50 310.10 312.60 0.0M
2021-06-16 319.40 321.00 318.40 318.70 0.0M
2021-06-15 321.50 322.10 318.80 318.80 0.0M
2021-06-14 318.50 318.60 316.40 318.30 0.1M
2021-06-11 317.60 320.40 316.90 318.60 0.0M
2021-06-10 316.10 318.20 316.00 318.00 0.0M
2021-06-09 314.50 317.45 314.50 317.10 0.0M
2021-06-08 316.40 316.80 314.90 315.00 0.0M
2021-06-07 314.40 319.20 314.40 317.50 0.0M
2021-06-04 312.10 315.20 312.10 313.60 0.0M
2021-06-03 307.00 310.90 306.30 310.70 0.0M
2021-06-02 303.80 306.20 303.06 305.90 0.0M
2021-06-01 303.50 305.00 301.68 303.30 0.0M
2021-05-28 302.00 302.60 301.12 302.60 0.0M
2021-05-27 303.10 303.10 298.00 299.20 0.0M
2021-05-26 296.50 303.50 296.50 303.30 0.0M
2021-05-25 296.60 297.00 294.80 296.20 0.0M
2021-05-21 293.30 297.00 293.30 297.00 0.0M
2021-05-20 290.90 294.50 290.90 293.70 0.0M
2021-05-19 288.50 291.00 285.00 285.00 0.0M
2021-05-18 288.40 292.70 287.50 291.00 0.0M
2021-05-17 284.80 287.00 283.30 287.00 0.0M
2021-05-14 281.60 283.20 280.90 281.00 0.0M
2021-05-12 279.60 279.60 276.00 278.00 0.0M
2021-05-11 276.40 277.00 274.00 274.00 0.0M
2021-05-10 280.20 281.20 279.60 281.00 0.0M
2021-05-07 276.60 277.80 274.70 276.00 0.0M
2021-05-06 280.00 280.00 276.60 278.00 0.0M
2021-05-05 279.90 282.90 278.70 281.00 0.0M
2021-05-04 276.80 277.10 272.00 272.00 0.0M
2021-04-30 274.40 276.20 272.30 274.00 0.1M
2021-04-29 273.61 277.80 272.80 276.00 0.1M
2021-04-28 274.59 282.50 273.90 278.00 0.1M
2021-04-27 276.60 277.10 270.60 276.00 0.1M
2021-04-26 299.80 301.00 282.20 285.00 0.0M
2021-04-23 288.10 292.30 287.80 291.00 0.0M
2021-04-22 285.10 288.70 285.10 287.00 0.0M
2021-04-21 283.80 286.10 280.40 285.00 0.0M
2021-04-20 286.40 288.40 283.00 285.00 0.0M
2021-04-19 265.00 286.40 265.00 285.00 0.0M
2021-04-16 282.10 284.70 281.10 283.00 0.0M
2021-04-15 279.00 283.00 278.60 283.00 0.0M
2021-04-14 281.00 281.00 277.70 279.10 0.0M
2021-04-13 274.20 281.00 274.20 281.00 0.0M
2021-04-12 275.50 275.50 272.90 274.00 0.1M
2021-04-09 273.50 275.00 270.80 272.00 0.0M
2021-04-08 270.10 273.20 270.10 272.00 0.0M
2021-04-07 275.20 275.20 267.90 268.00 0.0M
2021-04-06 273.50 276.20 272.20 274.00 0.1M
2021-04-01 273.70 276.00 273.70 274.00 0.0M
2021-03-31 271.10 273.15 270.60 271.30 0.0M
2021-03-30 267.39 272.70 267.39 271.50 0.0M
2021-03-29 267.20 269.30 266.00 267.00 0.0M
2021-03-26 269.40 269.40 264.30 267.60 0.0M
2021-03-25 272.00 274.10 268.50 271.30 0.0M
2021-03-24 271.40 273.71 269.20 270.10 0.0M
2021-03-23 273.30 273.50 268.00 270.10 0.0M
2021-03-22 268.50 272.80 267.30 271.50 0.0M
2021-03-19 270.50 270.50 264.70 269.30 0.0M
2021-03-18 263.20 270.70 262.30 269.50 0.0M
2021-03-17 257.70 260.20 255.50 257.20 0.0M
2021-03-16 254.13 258.50 253.00 257.60 0.0M
2021-03-15 252.70 254.70 251.80 252.50 0.0M
2021-03-12 250.43 251.90 250.43 251.40 0.0M
2021-03-11 250.00 253.20 250.00 250.80 0.0M
2021-03-10 249.00 250.10 247.70 247.70 0.0M
2021-03-09 248.30 248.30 245.10 245.50 0.0M
2021-03-08 240.30 243.80 240.30 243.20 0.0M
2021-03-05 243.30 243.30 238.70 238.70 0.0M
2021-03-04 238.90 244.60 238.80 242.00 0.0M
2021-03-03 229.92 237.50 220.00 237.50 0.1M
2021-03-02 223.70 226.20 221.40 222.10 0.1M
2021-03-01 218.00 221.20 218.00 218.20 0.0M
2021-02-26 215.00 216.78 213.50 216.60 0.1M
2021-02-25 215.50 215.60 215.10 215.10 0.0M
2021-02-24 210.60 215.90 210.60 215.10 0.0M
2021-02-23 215.80 215.84 208.80 210.00 0.0M
2021-02-22 215.10 215.30 210.10 213.50 0.0M
2021-02-19 208.10 210.90 208.10 210.40 0.0M
2021-02-18 210.00 210.10 207.00 208.00 0.0M
2021-02-17 209.40 211.10 207.70 209.60 0.0M
2021-02-16 210.60 211.30 210.40 210.40 0.1M
2021-02-15 210.00 210.50 209.20 210.40 0.0M
2021-02-12 204.00 207.60 204.00 206.70 0.0M
2021-02-11 205.50 205.50 203.40 204.70 0.0M
2021-02-10 207.30 207.30 203.90 203.95 0.0M
2021-02-09 205.00 208.40 205.00 208.40 0.0M
2021-02-08 203.90 205.50 203.60 204.70 0.0M
2021-02-05 205.20 205.20 199.05 199.05 0.0M
2021-02-04 205.20 205.20 199.05 199.05 0.0M
2021-02-03 207.10 208.30 206.90 207.40 0.0M
2021-02-02 207.20 207.70 206.50 207.70 0.0M
2021-02-01 204.50 205.30 204.50 205.00 0.0M
2021-01-29 205.50 205.90 203.30 203.60 0.0M
2021-01-28 204.35 208.20 202.50 207.90 0.0M
2021-01-27 204.60 206.70 204.20 206.00 0.0M
2021-01-26 205.16 206.30 204.70 205.40 0.0M
2021-01-25 206.23 206.60 203.80 206.60 0.0M
2021-01-22 206.40 206.40 205.00 205.35 0.0M
2021-01-21 205.40 207.60 205.40 207.50 0.0M
2021-01-20 202.70 204.30 202.70 203.40 0.0M
2021-01-19 202.10 202.70 201.60 202.50 0.0M
2021-01-18 203.70 205.20 201.80 204.00 0.0M
2021-01-15 207.20 207.20 202.10 202.10 0.0M
2021-01-14 206.52 207.80 206.52 207.80 0.0M
2021-01-13 206.10 207.90 206.10 206.60 0.0M
2021-01-12 202.40 204.90 201.30 204.90 0.0M
2021-01-11 202.60 202.60 198.70 198.70 0.1M
2021-01-08 202.90 203.00 200.66 201.90 0.0M
2021-01-07 198.75 201.00 198.75 201.00 0.0M
2021-01-06 203.00 203.00 195.10 196.35 0.0M
2021-01-05 201.90 203.10 201.90 201.97 0.0M
2021-01-04 202.60 203.50 202.10 203.00 0.0M