Kongsberg

KOG
🏛️ イギリス →
319.83
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
2025-09-26 319.83 321.45 316.35 319.83 0.0M
2025-09-25 317.68 320.45 314.10 317.68 0.1M
2025-09-24 312.20 319.73 312.00 317.18 0.1M
2025-09-23 318.80 318.02 310.30 313.77 0.1M
2025-09-22 306.40 316.50 308.40 315.33 0.1M
2025-09-19 305.23 307.15 301.75 305.23 0.1M
2025-09-18 305.48 306.85 301.25 305.48 0.0M
2025-09-17 306.65 308.65 304.50 306.65 0.0M
2025-09-16 319.28 320.00 310.30 314.45 0.1M
2025-09-15 307.63 315.75 307.25 312.10 0.0M
2025-09-12 310.40 313.00 307.70 310.40 0.0M
2025-09-11 307.53 309.75 304.25 307.53 0.0M
2025-09-10 293.58 307.05 294.85 306.70 0.0M
2025-09-09 296.70 295.10 290.50 292.40 0.0M
2025-09-08 298.15 302.40 296.85 297.73 0.0M
2025-09-05 297.08 300.95 296.00 297.08 0.0M
2025-09-04 296.95 297.65 291.75 296.75 0.0M
2025-09-03 301.38 303.00 298.05 301.38 0.0M
2025-09-02 308.80 308.60 298.00 299.53 0.0M
2025-09-01 301.23 308.55 301.50 305.63 0.0M
2025-08-29 298.10 305.28 296.55 302.50 0.1M
2025-08-28 295.38 297.10 293.28 295.38 0.0M
2025-08-27 297.43 298.50 292.80 292.90 0.0M
2025-08-26 294.55 298.35 294.15 294.55 0.0M
2025-08-25 295.14 296.40 293.75 295.14 0.0M
2025-08-22 294.75 296.35 294.50 294.75 0.1M
2025-08-21 287.63 295.20 290.35 291.83 0.0M
2025-08-20 281.23 289.70 283.25 289.78 0.1M
2025-08-19 299.28 300.35 283.73 285.68 0.1M
2025-08-18 297.68 303.60 296.70 302.15 0.1M
2025-08-15 300.50 301.90 292.65 295.88 0.0M
2025-08-14 295.23 300.40 294.50 299.58 0.1M
2025-08-13 301.08 302.60 293.85 296.55 0.0M
2025-08-12 292.65 299.75 295.22 296.85 0.0M
2025-08-11 291.33 294.15 286.68 291.33 0.1M
2025-08-08 295.38 301.00 296.85 299.63 0.1M
2025-08-07 302.30 306.40 294.58 297.38 0.1M
2025-08-06 313.13 313.23 304.25 308.40 0.0M
2025-08-05 309.63 311.38 308.00 309.63 0.0M
2025-08-04 305.08 310.00 306.45 309.58 0.0M
2025-08-01 307.03 307.93 302.15 302.40 0.0M
2025-07-31 310.40 314.50 309.75 310.40 0.0M
2025-07-30 309.83 309.75 305.90 309.83 0.0M
2025-07-29 304.35 310.90 303.58 308.80 0.1M
2025-07-28 307.43 310.15 301.95 307.18 0.0M
2025-07-25 311.33 311.55 306.70 306.70 0.0M
2025-07-24 311.78 318.20 309.25 311.58 0.1M
2025-07-23 312.45 315.85 312.00 312.45 0.0M
2025-07-22 315.93 317.05 311.23 312.30 0.0M
2025-07-21 322.10 322.83 312.43 312.40 0.0M
2025-07-18 315.03 324.20 317.75 324.10 0.0M
2025-07-17 315.58 319.20 313.63 315.58 0.1M
2025-07-16 323.33 323.60 316.60 318.30 0.0M
2025-07-15 321.10 324.85 315.50 321.10 0.1M
2025-07-14 327.55 328.10 321.25 322.65 0.0M
2025-07-11 327.15 331.75 322.90 327.35 0.1M
2025-07-10 326.45 330.05 322.85 326.65 0.1M
2025-07-09 365.00 354.55 321.70 328.20 0.3M
2025-07-08 372.90 375.55 369.20 372.90 0.1M
2025-07-07 370.05 371.50 365.55 370.05 0.0M
2025-07-04 362.15 368.90 362.15 367.35 0.0M
2025-07-03 365.20 366.05 359.50 365.20 0.1M
2025-07-02 372.10 372.85 356.48 361.20 0.1M
2025-07-01 391.55 391.20 375.50 379.85 0.1M
2025-06-30 384.90 390.85 383.15 390.55 0.1M
2025-06-27 377.90 381.58 373.48 377.90 0.1M
2025-06-26 365.80 377.85 364.80 376.70 0.1M
2025-06-25 365.80 372.60 362.60 365.70 0.1M
2025-06-24 378.75 388.78 374.10 383.65 0.1M
2025-06-23 400.90 401.75 385.50 388.70 0.1M
2025-06-20 387.85 395.40 391.25 393.80 0.1M
2025-06-19 390.95 392.80 386.40 390.95 0.1M
2025-06-18 386.55 392.50 385.10 392.30 0.1M
2025-06-17 386.05 389.10 377.55 386.05 0.0M
2025-06-16 388.30 394.03 383.85 388.20 0.1M
2025-06-13 391.05 392.98 382.70 385.10 0.1M
2025-06-12 383.65 387.60 375.70 383.65 0.1M
2025-06-11 379.90 381.80 365.50 379.90 0.1M
2025-06-10 369.41 374.80 364.03 369.41 0.1M
2025-06-06 367.02 374.24 364.15 367.02 0.2M
2025-06-05 382.95 386.40 367.45 382.95 0.1M
2025-06-04 362.03 367.62 362.03 362.03 0.0M
2025-06-02 363.15 367.90 355.60 357.80 0.1M
2025-05-30 364.30 367.90 359.59 362.65 0.1M
2025-05-29 362.35 362.35 362.35 362.35 0.0M
2025-05-28 357.70 364.20 356.00 362.35 0.1M
2025-05-27 351.65 358.40 348.10 357.10 0.8M
2025-05-26 1,767.12 1,773.50 1,739.00 1,767.12 0.0M
2025-05-23 1,740.50 1,768.50 1,710.50 1,741.50 0.0M
2025-05-22 1,739.25 1,745.00 1,718.50 1,739.25 0.0M
2025-05-21 1,696.75 1,747.25 1,695.50 1,747.00 0.2M
2025-05-20 1,709.50 1,719.50 1,661.50 1,683.50 0.2M
2025-05-19 1,686.00 1,712.00 1,666.75 1,686.00 0.0M
2025-05-16 1,684.50 1,700.00 1,675.50 1,684.50 0.2M
2025-05-15 1,638.75 1,680.50 1,638.00 1,662.00 0.3M
2025-05-14 1,617.25 1,651.00 1,604.50 1,616.75 0.0M
2025-05-13 1,592.75 1,617.00 1,583.50 1,615.75 0.0M
2025-05-12 1,612.75 1,621.00 1,535.50 1,583.00 0.0M
2025-05-09 1,750.25 1,750.00 1,621.00 1,646.00 0.0M
2025-05-08 1,794.25 1,822.50 1,754.00 1,795.25 0.0M
2025-05-07 1,725.50 1,730.00 1,689.50 1,700.00 0.2M
2025-05-06 1,741.00 1,743.50 1,691.00 1,712.75 0.0M
2025-05-05 1,718.00 1,726.00 1,683.93 1,718.00 0.0M
2025-05-02 1,661.50 1,704.00 1,637.50 1,692.25 0.0M
2025-05-01 1,654.25 1,654.25 1,654.25 1,654.25 0.0M
2025-04-30 1,607.50 1,668.00 1,605.50 1,654.25 0.0M
2025-04-29 1,569.00 1,600.00 1,566.00 1,594.25 0.3M
2025-04-28 1,570.75 1,577.50 1,543.00 1,569.50 0.0M
2025-04-25 1,555.75 1,580.50 1,537.00 1,554.75 0.0M
2025-04-24 1,507.50 1,551.00 1,500.00 1,530.75 0.0M
2025-04-23 1,572.25 1,575.50 1,499.00 1,502.50 0.0M
2025-04-22 1,616.25 1,624.00 1,547.25 1,554.25 0.0M
2025-04-17 1,619.25 1,619.25 1,619.25 1,619.25 0.0M
2025-04-16 1,618.25 1,627.00 1,576.50 1,619.25 0.2M
2025-04-15 1,595.75 1,631.00 1,595.00 1,619.25 0.0M
2025-04-14 1,545.50 1,580.00 1,535.50 1,567.50 0.1M
2025-04-11 1,526.50 1,538.50 1,496.50 1,525.50 0.5M
2025-04-10 1,566.50 1,575.50 1,486.00 1,518.25 0.0M
2025-04-09 1,452.25 1,509.50 1,437.00 1,471.75 0.0M
2025-04-08 1,487.00 1,511.50 1,465.50 1,508.50 0.0M
2025-04-07 1,313.75 1,491.00 1,278.50 1,474.75 0.0M
2025-04-04 1,572.00 1,587.00 1,453.00 1,454.00 0.0M
2025-04-03 1,476.50 1,586.00 1,473.00 1,564.00 0.1M
2025-04-02 1,580.50 1,578.00 1,515.00 1,534.00 0.0M
2025-04-01 1,540.50 1,577.00 1,535.00 1,563.00 0.0M
2025-03-31 1,521.00 1,543.00 1,500.00 1,528.00 0.0M
2025-03-28 1,557.50 1,560.00 1,497.00 1,512.50 0.0M
2025-03-27 1,577.00 1,581.00 1,535.00 1,553.50 0.0M
2025-03-26 1,548.50 1,589.00 1,547.00 1,570.00 0.0M
2025-03-25 1,558.50 1,560.00 1,537.00 1,558.50 0.0M
2025-03-24 1,567.00 1,576.00 1,549.00 1,567.00 0.0M
2025-03-21 1,574.00 1,591.00 1,536.00 1,573.00 0.1M
2025-03-20 1,629.50 1,633.00 1,555.00 1,580.50 0.0M
2025-03-19 1,616.00 1,655.00 1,592.00 1,611.00 0.0M
2025-03-18 1,670.50 1,671.00 1,592.00 1,594.50 0.0M
2025-03-17 1,648.00 1,693.00 1,653.00 1,672.50 0.1M
2025-03-14 1,580.50 1,658.00 1,578.00 1,649.00 0.0M
2025-03-13 1,537.00 1,578.00 1,526.00 1,560.00 0.0M
2025-03-12 1,549.50 1,562.00 1,510.00 1,549.50 0.0M
2025-03-11 1,497.00 1,560.00 1,491.00 1,541.50 0.1M
2025-03-10 1,562.00 1,564.00 1,505.00 1,515.50 0.0M
2025-03-07 1,631.50 1,635.00 1,558.00 1,556.50 0.0M
2025-03-06 1,654.00 1,674.00 1,604.00 1,603.00 0.2M
2025-03-05 1,624.50 1,647.00 1,597.00 1,617.00 0.1M
2025-03-04 1,616.00 1,640.00 1,550.00 1,581.50 0.1M
2025-03-03 1,434.50 1,589.00 1,447.00 1,583.50 0.0M
2025-02-28 1,329.00 1,366.00 1,326.00 1,347.50 0.0M
2025-02-27 1,357.50 1,360.00 1,323.00 1,337.00 0.0M
2025-02-26 1,367.00 1,389.00 1,352.00 1,366.00 0.0M
2025-02-25 1,328.00 1,356.00 1,304.00 1,345.50 0.1M
2025-02-24 1,346.50 1,348.00 1,314.00 1,326.00 0.0M
2025-02-21 1,304.50 1,343.00 1,291.00 1,322.00 0.0M
2025-02-20 1,287.00 1,309.00 1,269.00 1,283.00 0.0M
2025-02-19 1,261.50 1,281.00 1,247.00 1,261.50 0.0M
2025-02-18 1,261.50 1,260.00 1,213.00 1,223.50 0.0M
2025-02-17 1,183.50 1,232.00 1,177.00 1,218.00 0.2M
2025-02-14 1,131.00 1,164.00 1,127.00 1,146.50 0.0M
2025-02-13 1,098.00 1,146.00 1,086.00 1,144.50 0.0M
2025-02-12 1,127.00 1,135.00 1,110.00 1,126.00 0.0M
2025-02-11 1,118.50 1,144.00 1,108.00 1,133.00 0.1M
2025-02-10 1,192.50 1,199.00 1,133.00 1,154.50 0.0M
2025-02-07 1,269.50 1,313.00 1,209.00 1,214.00 0.2M
2025-02-06 1,317.50 1,323.00 1,274.00 1,288.00 0.0M
2025-02-05 1,311.50 1,325.00 1,301.00 1,311.50 0.0M
2025-02-04 1,340.50 1,356.00 1,312.00 1,320.00 0.0M
2025-02-03 1,320.00 1,342.00 1,319.00 1,340.50 0.0M
2025-01-31 1,327.00 1,351.00 1,321.00 1,346.50 0.0M
2025-01-30 1,362.00 1,380.00 1,346.00 1,362.00 0.0M
2025-01-29 1,354.50 1,372.00 1,355.00 1,354.50 0.0M
2025-01-28 1,350.50 1,361.50 1,326.00 1,350.50 0.0M
2025-01-27 1,366.00 1,368.00 1,325.50 1,345.50 0.0M
2025-01-24 1,380.50 1,382.00 1,347.50 1,360.00 0.0M
2025-01-23 1,350.50 1,366.50 1,342.00 1,350.50 0.0M
2025-01-22 1,300.50 1,341.00 1,300.00 1,339.00 0.0M
2025-01-21 1,276.50 1,295.00 1,278.00 1,276.50 0.0M
2025-01-20 1,260.50 1,273.00 1,258.00 1,260.50 0.0M
2025-01-17 1,244.00 1,255.00 1,235.00 1,244.00 0.0M
2025-01-16 1,224.50 1,241.00 1,222.00 1,224.50 0.0M
2025-01-15 1,236.50 1,242.00 1,223.00 1,236.50 0.0M
2025-01-14 1,223.50 1,239.00 1,212.00 1,223.50 0.2M
2025-01-13 1,247.00 1,248.00 1,198.00 1,210.00 0.0M
2025-01-10 1,264.50 1,269.00 1,236.00 1,246.00 0.0M
2025-01-09 1,305.50 1,310.00 1,261.00 1,266.50 0.0M
2025-01-08 1,261.50 1,308.00 1,261.00 1,300.50 0.0M
2025-01-07 1,240.00 1,264.00 1,241.00 1,259.00 0.0M
2025-01-06 1,252.00 1,254.00 1,224.00 1,233.50 0.0M
2025-01-03 1,259.00 1,262.00 1,235.00 1,258.00 0.0M
2025-01-02 1,309.50 1,301.00 1,268.00 1,276.50 0.0M