Kraft Heinz

KHC
🏛️ イギリス →
25.40
最終更新: 2025-10-08
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
2025-10-08 25.40 25.47 24.97 25.40 0.0M
2025-10-07 25.45 25.47 24.98 25.00 0.0M
2025-10-06 26.15 26.00 25.46 25.78 0.0M
2025-10-03 26.05 26.23 25.98 26.05 0.0M
2025-10-02 26.30 26.36 25.85 26.30 0.0M
2025-10-01 26.05 26.25 25.95 26.05 0.0M
2025-09-30 25.73 26.04 25.50 25.68 0.0M
2025-09-29 26.10 26.40 25.37 25.63 0.0M
2025-09-26 25.88 26.14 25.78 25.88 0.0M
2025-09-25 26.68 26.89 25.81 26.20 0.0M
2025-09-24 26.58 26.82 26.47 26.68 0.0M
2025-09-23 26.35 26.69 26.38 26.53 0.0M
2025-09-22 26.40 26.49 26.25 26.45 0.0M
2025-09-19 26.05 26.53 26.10 26.45 0.1M
2025-09-18 26.05 26.21 25.66 25.83 0.0M
2025-09-17 25.93 26.22 25.88 25.93 0.0M
2025-09-16 25.68 25.94 25.61 25.68 0.0M
2025-09-15 26.15 26.31 25.72 26.15 0.0M
2025-09-12 26.58 26.57 26.05 26.15 0.0M
2025-09-11 26.58 26.91 26.60 26.58 0.0M
2025-09-10 26.73 26.72 26.35 26.73 0.0M
2025-09-09 26.83 27.00 26.69 26.83 0.0M
2025-09-08 27.15 27.29 26.55 26.63 0.0M
2025-09-05 26.93 27.50 26.87 27.30 0.1M
2025-09-04 26.78 27.21 26.75 26.78 0.0M
2025-09-03 26.45 26.83 26.02 26.45 0.1M
2025-09-02 27.83 28.05 25.93 26.58 0.1M
2025-09-01 28.00 28.00 28.00 28.00 0.0M
2025-08-29 27.35 27.95 27.19 27.35 0.0M
2025-08-28 27.83 27.95 27.38 27.45 0.0M
2025-08-27 27.73 27.84 27.53 27.73 0.0M
2025-08-26 27.68 27.75 27.33 27.68 0.0M
2025-08-25 27.83 28.14 27.66 27.83 0.0M
2025-08-22 27.53 28.08 27.48 27.93 0.0M
2025-08-21 27.40 27.50 27.12 27.40 0.2M
2025-08-20 27.63 28.02 27.33 27.63 0.0M
2025-08-19 27.30 27.74 27.31 27.30 0.0M
2025-08-18 27.68 27.62 27.18 27.30 0.0M
2025-08-15 27.83 27.85 27.46 27.53 0.0M
2025-08-14 28.00 28.07 27.53 27.53 0.0M
2025-08-13 27.40 27.93 27.34 27.83 0.0M
2025-08-12 27.45 27.75 27.34 27.45 0.5M
2025-08-11 27.73 28.02 27.13 27.35 0.0M
2025-08-08 27.73 27.88 27.55 27.73 0.0M
2025-08-07 27.30 27.70 27.20 27.30 0.0M
2025-08-06 27.15 27.39 26.87 27.15 0.0M
2025-08-05 26.78 27.29 26.76 27.20 0.0M
2025-08-04 27.40 27.35 26.64 26.93 0.0M
2025-08-01 27.45 27.78 27.08 27.45 0.0M
2025-07-31 28.25 28.26 27.57 27.83 0.0M
2025-07-30 28.40 29.16 28.21 28.30 0.0M
2025-07-29 28.20 28.61 28.20 28.20 1.1M
2025-07-28 28.83 28.88 28.06 28.35 0.0M
2025-07-25 28.88 28.90 28.38 28.35 0.0M
2025-07-24 28.83 29.12 28.74 28.83 0.0M
2025-07-23 28.78 29.15 28.77 28.78 0.0M
2025-07-22 27.53 28.71 27.49 28.00 0.0M
2025-07-21 27.93 28.01 27.56 27.93 0.1M
2025-07-18 28.10 28.21 27.73 28.10 0.0M
2025-07-17 27.63 28.04 27.54 27.63 0.0M
2025-07-16 27.30 27.54 27.11 27.30 0.0M
2025-07-15 27.83 27.93 27.09 27.83 0.0M
2025-07-14 27.58 27.79 27.14 27.58 0.1M
2025-07-11 26.45 27.49 25.95 26.00 0.1M
2025-07-10 26.40 26.71 25.91 26.40 0.0M
2025-07-09 26.40 26.54 26.07 26.40 0.0M
2025-07-08 26.15 26.63 25.97 26.63 0.0M
2025-07-07 26.73 26.78 26.06 26.30 0.0M
2025-07-04 26.63 26.63 26.63 26.63 0.0M
2025-07-03 27.10 27.14 26.58 26.63 0.0M
2025-07-02 26.68 27.03 26.51 26.68 0.1M
2025-07-01 25.83 26.85 25.82 26.30 0.2M
2025-06-30 25.73 25.80 25.50 25.73 0.0M
2025-06-27 25.93 25.91 25.58 25.93 0.0M
2025-06-26 25.93 26.20 25.71 25.93 0.0M
2025-06-25 26.30 26.26 25.72 25.83 0.0M
2025-06-24 26.05 26.05 25.79 26.05 0.0M
2025-06-23 25.78 26.07 25.60 25.88 0.0M
2025-06-20 25.68 26.12 25.63 25.68 0.0M
2025-06-19 25.68 25.68 25.68 25.68 0.0M
2025-06-18 25.83 25.95 25.60 25.83 0.0M
2025-06-17 25.78 26.10 25.69 25.78 0.0M
2025-06-16 26.25 26.23 25.54 25.78 0.0M
2025-06-13 26.45 26.78 26.16 26.45 0.0M
2025-06-12 26.45 26.46 26.18 26.45 0.0M
2025-06-11 26.58 26.68 26.38 26.58 0.0M
2025-06-10 26.58 26.80 26.39 26.58 0.0M
2025-06-09 26.73 26.76 26.26 26.73 0.0M
2025-06-06 26.63 26.89 26.58 26.63 0.0M
2025-06-05 26.78 26.68 26.42 26.78 0.0M
2025-06-04 26.78 26.97 26.69 26.78 0.0M
2025-06-03 26.68 26.90 26.22 26.68 0.0M
2025-06-02 26.83 26.72 26.33 26.35 0.0M
2025-05-30 26.63 26.78 26.53 26.63 0.0M
2025-05-29 26.83 26.93 26.54 26.53 0.0M
2025-05-28 26.88 26.87 26.51 26.88 0.0M
2025-05-27 26.58 26.79 26.38 26.45 0.0M
2025-05-23 26.73 26.66 26.01 26.30 0.1M
2025-05-22 26.83 26.90 26.19 26.35 0.0M
2025-05-21 28.25 28.26 26.83 27.20 0.1M
2025-05-20 27.88 28.11 27.85 27.88 0.0M
2025-05-19 27.83 27.94 27.56 27.83 0.0M
2025-05-16 27.53 27.73 27.35 27.53 0.0M
2025-05-15 27.25 27.47 27.20 27.25 0.0M
2025-05-14 27.68 27.68 27.14 27.25 0.0M
2025-05-13 28.15 28.14 27.41 27.73 0.0M
2025-05-12 28.15 28.46 27.82 28.15 0.0M
2025-05-09 28.53 28.41 28.03 28.53 0.0M
2025-05-08 28.25 28.58 28.20 28.25 0.0M
2025-05-07 28.58 28.50 28.07 28.10 0.0M
2025-05-06 28.68 29.21 28.35 28.68 0.0M
2025-05-05 28.42 28.75 28.38 28.42 0.0M
2025-05-02 28.73 28.81 28.44 28.73 0.0M
2025-05-01 28.93 29.07 28.41 28.93 0.0M
2025-04-30 29.05 29.29 28.77 29.05 0.0M
2025-04-29 29.20 29.05 28.54 28.73 0.0M
2025-04-28 29.53 29.54 28.74 29.05 0.0M
2025-04-25 29.63 29.74 29.29 29.63 0.0M
2025-04-24 30.05 30.02 29.46 29.58 0.0M
2025-04-23 30.30 30.45 29.79 29.83 0.0M
2025-04-22 29.68 30.38 29.75 30.20 0.0M
2025-04-17 29.10 29.52 28.79 29.10 0.0M
2025-04-16 29.63 29.66 29.00 29.63 0.0M
2025-04-15 29.88 30.00 29.39 29.68 0.0M
2025-04-14 29.58 29.75 29.04 29.58 0.0M
2025-04-11 29.20 29.55 28.77 29.20 0.0M
2025-04-10 29.00 29.44 28.33 28.58 0.0M
2025-04-09 27.83 29.14 27.26 27.68 0.0M
2025-04-08 28.93 28.90 27.90 28.45 0.0M
2025-04-07 29.20 29.67 28.47 29.30 0.0M
2025-04-04 30.58 31.14 29.92 30.83 0.0M
2025-04-03 29.83 31.09 29.73 31.00 0.0M
2025-04-02 30.35 30.54 30.05 30.35 0.0M
2025-04-01 30.40 30.70 30.16 30.40 0.0M
2025-03-31 30.31 30.74 30.19 30.74 0.0M
2025-03-28 29.96 30.40 30.06 30.28 0.0M
2025-03-27 29.63 30.13 29.50 29.63 0.0M
2025-03-26 29.19 29.71 29.16 29.19 0.0M
2025-03-25 29.50 29.22 29.00 29.25 0.0M
2025-03-24 29.59 29.52 28.95 29.11 0.0M
2025-03-21 30.13 29.90 29.43 29.54 0.0M
2025-03-20 29.89 30.09 29.78 29.84 0.0M
2025-03-19 30.39 30.40 29.74 29.91 0.0M
2025-03-18 30.66 30.86 30.52 30.66 0.0M
2025-03-17 30.55 30.78 30.07 30.46 0.0M
2025-03-14 30.49 30.49 30.05 30.25 0.0M
2025-03-13 30.15 30.83 30.29 30.48 0.2M
2025-03-12 30.89 31.10 30.06 30.64 0.0M
2025-03-11 32.09 32.23 31.17 31.58 0.0M
2025-03-10 32.04 33.33 32.00 33.24 0.0M
2025-03-07 30.84 32.66 30.82 31.95 0.0M
2025-03-06 31.02 31.30 30.85 31.02 0.0M
2025-03-05 31.13 31.50 30.83 31.13 0.0M
2025-03-04 31.11 31.90 31.20 31.55 0.0M
2025-03-03 30.84 31.33 30.74 31.32 0.0M
2025-02-28 30.57 31.04 30.60 30.57 0.0M
2025-02-27 30.88 30.95 30.26 30.54 0.0M
2025-02-26 31.71 31.70 30.55 30.65 0.0M
2025-02-25 31.41 31.90 31.35 31.85 0.0M
2025-02-24 31.19 31.89 30.97 31.82 0.0M
2025-02-21 30.14 31.17 30.13 30.58 0.0M
2025-02-20 29.85 30.23 29.71 29.85 0.0M
2025-02-19 29.38 29.66 29.24 29.38 0.0M
2025-02-18 29.17 29.37 28.61 29.26 0.0M
2025-02-17 29.01 29.01 29.01 29.01 0.0M
2025-02-14 29.28 29.58 28.96 29.28 0.0M
2025-02-13 28.63 29.07 28.09 28.63 0.0M
2025-02-12 29.66 29.50 27.26 28.31 0.0M
2025-02-11 29.01 29.57 28.80 29.01 0.0M
2025-02-10 29.31 29.45 28.71 29.07 0.0M
2025-02-07 29.13 29.22 28.92 29.13 0.1M
2025-02-06 28.83 29.07 28.70 28.83 0.0M
2025-02-05 28.81 28.80 28.32 28.44 0.0M
2025-02-04 29.26 29.15 28.52 28.67 0.0M
2025-02-03 29.76 29.72 28.98 29.24 0.0M
2025-01-31 30.46 30.30 29.83 30.12 0.0M
2025-01-30 29.74 30.30 29.68 29.74 0.0M
2025-01-29 29.81 29.84 29.60 29.81 0.0M
2025-01-28 30.32 30.25 29.51 29.76 0.0M
2025-01-27 29.44 30.64 29.00 29.97 0.1M
2025-01-24 29.35 29.41 29.04 29.35 0.0M
2025-01-23 29.19 29.21 28.97 29.19 0.0M
2025-01-22 29.60 29.46 29.04 29.25 0.0M
2025-01-21 29.65 29.70 29.30 29.65 0.0M
2025-01-20 29.27 29.27 29.27 29.27 0.0M
2025-01-17 28.95 29.45 29.06 28.95 0.0M
2025-01-16 28.71 28.80 28.40 28.71 0.0M
2025-01-15 28.71 29.00 28.45 28.85 0.0M
2025-01-14 28.80 28.89 28.55 28.80 0.0M
2025-01-13 28.65 29.02 28.48 28.65 0.0M
2025-01-10 29.84 30.55 28.53 28.69 0.1M
2025-01-09 29.66 29.66 29.66 29.66 0.0M
2025-01-08 29.86 29.82 29.22 29.35 0.0M
2025-01-07 30.13 30.32 29.87 30.13 0.0M
2025-01-06 30.75 30.85 30.20 30.75 0.0M
2025-01-03 30.83 30.89 30.52 30.83 0.1M
2025-01-02 30.80 31.02 30.64 30.80 0.0M