Kitron

KIT
🏛️ イギリス →
58.71
最終更新: 2025-09-29
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 27.60 28.30 27.60 28.25 0.0M
2022-12-29 26.90 27.75 26.90 27.75 0.0M
2022-12-28 27.10 27.15 27.10 27.15 0.0M
2022-12-22 27.60 27.60 26.90 26.90 0.0M
2022-12-21 27.20 27.30 27.15 27.30 0.0M
2022-12-20 26.65 27.10 26.65 26.70 0.0M
2022-12-19 27.05 27.05 26.75 26.90 0.0M
2022-12-16 26.30 26.90 26.05 26.70 0.0M
2022-12-15 26.60 26.75 26.35 26.55 0.0M
2022-12-14 26.10 27.20 26.10 26.80 0.0M
2022-12-13 27.45 27.45 25.20 26.50 0.0M
2022-12-12 26.15 26.55 25.75 26.55 0.0M
2022-12-09 25.65 26.00 25.50 25.90 0.0M
2022-12-08 23.60 23.60 23.55 23.55 0.0M
2022-12-07 23.35 23.70 23.35 23.60 0.0M
2022-12-06 23.65 23.65 23.55 23.55 0.0M
2022-12-05 23.55 23.70 23.55 23.70 0.0M
2022-12-02 23.55 23.70 23.55 23.65 0.0M
2022-12-01 24.10 24.10 23.80 23.80 0.1M
2022-11-30 23.90 23.90 23.60 23.60 0.0M
2022-11-29 23.65 23.65 23.65 23.65 0.0M
2022-11-28 23.60 23.75 23.60 23.75 0.0M
2022-11-25 23.80 23.95 23.80 23.85 0.0M
2022-11-24 23.75 24.15 23.75 23.90 0.0M
2022-11-23 23.35 23.60 23.35 23.60 0.0M
2022-11-22 23.65 23.70 23.65 23.70 0.0M
2022-11-21 23.35 23.70 23.35 23.65 0.0M
2022-11-18 23.70 23.75 23.35 23.50 0.0M
2022-11-17 23.35 23.35 23.10 23.15 0.0M
2022-11-16 24.00 24.05 23.50 23.55 0.0M
2022-11-15 23.65 24.15 23.65 24.00 0.0M
2022-11-14 23.75 23.85 23.60 23.65 0.0M
2022-11-11 23.65 23.65 23.65 23.65 0.0M
2022-11-10 23.80 24.45 23.80 23.85 0.0M
2022-11-09 24.10 24.35 24.10 24.20 0.0M
2022-11-08 25.15 25.20 24.50 24.50 0.0M
2022-11-07 24.10 24.90 24.10 24.75 0.0M
2022-11-04 23.40 23.85 23.25 23.75 0.0M
2022-11-03 24.00 24.00 23.65 23.90 0.0M
2022-11-02 23.75 23.80 22.90 23.80 0.0M
2022-11-01 23.35 23.85 23.30 23.85 0.0M
2022-10-31 23.35 23.40 23.20 23.25 0.0M
2022-10-28 22.75 23.25 22.75 23.20 0.0M
2022-10-27 21.55 22.70 21.55 22.05 0.0M
2022-10-26 21.35 21.90 21.35 21.70 0.1M
2022-10-25 19.90 19.90 19.40 19.42 0.0M
2022-10-24 19.72 20.20 19.64 19.64 0.0M
2022-10-21 19.20 19.68 19.20 19.64 0.0M
2022-10-20 19.32 19.48 19.30 19.34 0.0M
2022-10-18 19.28 19.28 18.94 18.94 0.0M
2022-10-17 18.86 18.94 18.78 18.80 0.0M
2022-10-14 19.40 19.40 18.92 18.92 0.0M
2022-10-13 18.50 18.78 18.50 18.74 0.0M
2022-10-12 18.48 18.48 18.36 18.44 0.0M
2022-10-11 18.46 18.52 18.46 18.52 0.0M
2022-10-07 18.60 18.60 18.60 18.60 0.0M
2022-10-05 18.74 18.74 18.52 18.60 0.0M
2022-10-04 19.00 19.12 18.60 18.60 0.0M
2022-09-30 18.68 19.06 18.68 18.86 0.0M
2022-09-29 18.18 18.32 18.14 18.30 0.0M
2022-09-28 17.90 18.20 17.78 18.20 0.0M
2022-09-27 18.26 18.36 18.26 18.36 0.0M
2022-09-26 18.18 18.18 17.94 18.16 0.0M
2022-09-23 18.30 18.44 18.30 18.44 0.0M
2022-09-22 18.54 18.86 18.54 18.74 0.0M
2022-09-21 18.80 18.80 18.80 18.80 0.0M
2022-09-20 18.28 18.78 18.28 18.78 0.0M
2022-09-16 18.78 18.98 18.72 18.76 0.0M
2022-09-13 19.06 19.06 19.06 19.06 0.0M
2022-09-12 19.56 19.56 18.98 18.98 0.0M
2022-09-09 19.20 19.34 19.20 19.30 0.0M
2022-09-08 19.42 19.42 18.74 18.74 0.0M
2022-09-06 19.76 19.96 19.66 19.66 0.0M
2022-09-05 18.86 18.86 18.86 18.86 0.0M
2022-09-01 19.56 19.56 19.44 19.44 0.0M
2022-08-31 20.10 20.10 20.00 20.05 0.0M
2022-08-30 19.84 20.05 19.84 20.05 0.0M
2022-08-26 20.30 20.30 20.25 20.25 0.0M
2022-08-25 20.20 20.25 20.20 20.25 0.0M
2022-08-24 19.88 20.25 19.88 20.25 0.0M
2022-08-22 19.82 19.82 19.82 19.82 0.0M
2022-08-18 20.00 20.05 20.00 20.05 0.0M
2022-08-16 20.45 20.45 20.15 20.20 0.0M
2022-08-15 20.60 20.60 20.60 20.60 0.0M
2022-08-12 20.55 20.70 20.55 20.70 0.0M
2022-08-11 19.78 19.90 19.72 19.90 0.0M
2022-08-10 19.48 20.05 19.48 19.86 0.0M
2022-08-05 20.15 20.25 20.05 20.25 0.0M
2022-08-04 20.50 20.50 20.40 20.40 0.0M
2022-08-03 20.60 20.60 20.45 20.45 0.0M
2022-08-02 20.60 20.65 20.55 20.65 0.0M
2022-08-01 20.85 20.90 20.55 20.60 0.0M
2022-07-29 20.70 20.80 20.70 20.80 0.0M
2022-07-28 20.50 20.65 20.40 20.60 0.0M
2022-07-27 20.55 20.70 20.55 20.65 0.0M
2022-07-26 20.50 20.65 20.50 20.65 0.0M
2022-07-25 19.78 20.20 19.78 20.20 0.0M
2022-07-22 19.90 20.30 19.90 20.30 0.0M
2022-07-20 19.76 19.90 19.74 19.88 0.0M
2022-07-19 19.84 19.84 19.82 19.82 0.0M
2022-07-18 19.74 19.78 19.74 19.78 0.0M
2022-07-15 19.66 19.76 19.38 19.38 0.0M
2022-07-14 19.54 19.56 19.54 19.56 0.0M
2022-07-13 21.25 21.50 20.05 20.05 0.0M
2022-07-12 20.80 21.20 20.50 21.00 0.0M
2022-07-11 18.42 18.70 18.40 18.54 0.0M
2022-07-08 17.86 18.40 17.86 18.24 0.0M
2022-07-06 17.88 17.98 17.88 17.92 0.0M
2022-07-05 17.72 17.80 17.50 17.64 0.0M
2022-07-04 17.66 17.66 17.66 17.66 0.0M
2022-07-01 17.50 17.62 17.36 17.40 0.0M
2022-06-30 17.64 17.80 17.36 17.44 0.0M
2022-06-29 17.96 17.96 17.96 17.96 0.0M
2022-06-27 17.96 18.00 17.94 17.98 0.0M
2022-06-24 18.02 18.02 17.60 17.82 0.0M
2022-06-23 17.92 18.02 17.74 17.84 0.0M
2022-06-22 17.92 17.92 17.88 17.88 0.0M
2022-06-21 18.50 18.72 18.26 18.30 0.0M
2022-06-17 18.10 18.84 18.10 18.80 0.0M
2022-06-15 18.32 18.32 18.18 18.30 0.0M
2022-06-14 18.16 18.16 18.16 18.16 0.0M
2022-06-13 18.46 18.54 18.42 18.54 0.0M
2022-06-10 18.80 19.10 18.80 18.96 0.0M
2022-06-09 19.06 19.20 18.88 19.08 0.0M
2022-06-08 18.48 19.18 18.48 19.08 0.0M
2022-06-07 18.38 18.38 18.20 18.20 0.0M
2022-06-01 18.80 18.80 18.60 18.60 0.0M
2022-05-31 18.78 18.88 18.78 18.88 0.0M
2022-05-30 18.96 18.96 18.80 18.90 0.0M
2022-05-25 18.34 18.40 18.30 18.30 0.0M
2022-05-24 18.52 18.52 18.52 18.52 0.0M
2022-05-23 18.22 18.70 18.22 18.62 0.0M
2022-05-20 18.12 18.36 18.12 18.34 0.0M
2022-05-19 18.06 18.20 18.04 18.10 0.0M
2022-05-18 18.12 18.56 18.12 18.56 0.0M
2022-05-16 17.80 17.88 17.78 17.86 0.0M
2022-05-13 17.56 17.76 17.52 17.60 0.0M
2022-05-12 17.44 17.56 17.18 17.34 0.0M
2022-05-10 17.26 17.64 17.16 17.50 0.0M
2022-05-09 17.26 17.48 17.26 17.36 0.0M
2022-05-06 17.58 17.64 17.58 17.64 0.0M
2022-05-05 18.02 18.08 17.92 17.92 0.0M
2022-05-04 17.70 18.08 17.70 18.08 0.0M
2022-04-29 17.58 18.68 17.58 18.56 0.0M
2022-04-28 18.16 18.22 17.54 17.54 0.1M
2022-04-27 18.96 19.12 18.80 18.80 0.0M
2022-04-26 19.68 19.82 19.52 19.72 0.0M
2022-04-25 19.64 19.64 19.64 19.64 0.0M
2022-04-22 20.65 20.75 20.55 20.55 0.0M
2022-04-21 20.40 20.70 20.40 20.70 0.0M
2022-04-20 19.90 20.45 19.90 20.10 0.0M
2022-04-19 19.62 19.80 19.48 19.80 0.0M
2022-04-13 19.54 19.74 19.52 19.74 0.0M
2022-04-12 19.68 19.72 19.50 19.70 0.0M
2022-04-11 19.72 19.80 19.30 19.46 0.0M
2022-04-08 19.92 20.00 19.72 19.80 0.1M
2022-04-07 19.78 19.78 19.46 19.50 0.0M
2022-04-06 19.34 19.36 19.34 19.36 0.0M
2022-04-05 19.82 20.15 19.82 20.00 0.0M
2022-04-04 19.80 19.94 19.58 19.66 0.0M
2022-03-31 20.50 20.50 20.15 20.20 0.0M
2022-03-30 20.40 20.50 20.15 20.50 0.0M
2022-03-29 20.15 20.30 20.10 20.20 0.0M
2022-03-28 20.20 20.20 19.96 19.98 0.0M
2022-03-25 20.65 20.65 20.10 20.20 0.0M
2022-03-24 21.05 21.05 20.45 20.70 0.0M
2022-03-23 21.60 21.60 21.25 21.30 0.0M
2022-03-22 21.90 21.90 21.90 21.90 0.0M
2022-03-21 22.25 22.25 22.00 22.00 0.0M
2022-03-18 21.90 21.90 21.90 21.90 0.0M
2022-03-17 21.20 21.55 21.20 21.55 0.0M
2022-03-16 20.90 21.10 20.90 21.10 0.0M
2022-03-15 20.70 20.70 20.70 20.70 0.0M
2022-03-10 20.50 21.10 20.45 21.10 0.0M
2022-03-09 20.25 20.25 20.05 20.05 0.0M
2022-03-08 19.72 19.72 19.32 19.32 0.0M
2022-03-07 19.20 19.60 19.20 19.48 0.0M
2022-03-04 19.58 20.35 19.58 20.05 0.0M
2022-03-03 20.50 20.50 20.10 20.10 0.0M
2022-03-02 21.45 21.45 20.30 20.60 0.0M
2022-03-01 21.35 21.90 21.35 21.75 0.0M
2022-02-28 21.00 21.25 20.80 20.80 0.0M
2022-02-25 20.30 20.75 20.30 20.75 0.0M
2022-02-24 19.44 19.76 19.44 19.76 0.0M
2022-02-23 20.35 20.50 20.20 20.20 0.0M
2022-02-22 19.86 20.30 19.86 20.30 0.0M
2022-02-21 20.40 20.45 20.30 20.45 0.0M
2022-02-18 20.55 20.65 20.45 20.65 0.0M
2022-02-17 20.70 21.00 20.70 20.90 0.0M
2022-02-16 20.95 20.95 20.95 20.95 0.0M
2022-02-15 20.75 21.45 20.75 21.35 0.0M
2022-02-14 21.60 21.65 21.05 21.05 0.0M
2022-02-11 21.95 23.15 21.95 22.05 0.0M
2022-02-10 23.00 23.10 22.50 22.60 0.0M
2022-02-07 22.85 23.20 22.85 23.20 0.0M
2022-02-04 23.00 23.00 22.80 22.80 0.0M
2022-02-03 23.10 23.10 22.85 23.00 0.0M
2022-02-02 23.20 23.30 23.20 23.25 0.0M
2022-02-01 23.30 23.40 23.25 23.25 0.0M
2022-01-31 22.70 22.70 22.60 22.60 0.0M
2022-01-28 22.95 22.95 22.65 22.65 0.0M
2022-01-27 22.55 22.90 22.55 22.90 0.0M
2022-01-26 22.15 22.60 22.15 22.60 0.0M
2022-01-25 22.40 22.40 21.80 21.85 0.0M
2022-01-24 23.10 23.10 22.00 22.00 0.0M
2022-01-21 23.15 23.30 23.10 23.10 0.0M
2022-01-19 23.80 24.05 23.80 24.05 0.0M
2022-01-18 24.00 24.00 23.65 23.70 0.0M
2022-01-17 24.40 24.45 24.00 24.45 0.0M
2022-01-14 24.65 25.10 24.65 24.70 0.0M
2022-01-13 24.45 24.50 24.45 24.50 0.0M
2022-01-12 23.60 24.50 23.60 24.45 0.0M
2022-01-11 23.25 23.80 23.25 23.70 0.0M
2022-01-10 23.70 23.70 22.95 22.95 0.0M
2022-01-07 24.05 24.15 24.00 24.00 0.0M
2022-01-06 23.70 23.90 23.65 23.85 0.0M
2022-01-05 23.90 24.05 23.85 24.00 0.0M
2022-01-04 24.10 24.10 23.20 23.20 0.0M