KKR & Co

KKR
🏛️ ドイツ →
115.16
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
2025-09-26 117.30 117.50 115.00 115.16 0.0M
2025-09-25 117.74 118.96 115.52 115.52 0.0M
2025-09-24 125.82 125.82 117.90 117.90 0.0M
2025-09-23 123.84 128.00 123.84 124.60 0.0M
2025-09-22 127.58 127.58 123.88 124.10 0.0M
2025-09-19 126.42 127.98 126.00 127.62 0.0M
2025-09-18 123.54 127.60 121.96 126.34 0.0M
2025-09-17 122.72 123.84 121.24 122.62 0.0M
2025-09-16 123.66 123.66 120.92 121.38 0.0M
2025-09-15 123.28 124.22 121.86 123.12 0.0M
2025-09-12 123.12 124.10 121.86 122.98 0.0M
2025-09-11 118.42 124.62 118.18 123.60 0.0M
2025-09-10 118.12 120.02 116.60 118.66 0.0M
2025-09-09 117.42 118.44 117.18 117.20 0.0M
2025-09-08 116.40 117.70 115.06 117.58 0.0M
2025-09-05 118.58 118.58 113.86 114.18 0.0M
2025-09-04 115.00 118.24 115.00 118.24 0.0M
2025-09-03 118.10 119.12 114.64 115.24 0.0M
2025-09-02 119.42 121.12 116.24 118.68 0.0M
2025-09-01 120.60 120.88 119.12 119.98 0.0M
2025-08-29 120.52 120.52 118.74 119.70 0.0M
2025-08-28 120.24 121.36 119.38 119.38 0.0M
2025-08-27 119.84 121.62 118.56 121.14 0.0M
2025-08-26 119.02 120.00 118.24 120.00 0.0M
2025-08-25 120.42 121.90 119.18 119.22 0.0M
2025-08-22 119.58 123.78 118.10 121.24 0.0M
2025-08-21 117.56 119.08 117.46 118.44 0.0M
2025-08-20 118.42 119.12 116.84 118.68 0.0M
2025-08-19 120.20 122.08 118.74 118.74 0.0M
2025-08-18 122.42 122.98 120.84 121.10 0.0M
2025-08-15 126.74 126.74 122.04 122.08 0.0M
2025-08-14 126.72 127.02 124.84 124.84 0.0M
2025-08-13 126.66 126.96 124.94 125.60 0.0M
2025-08-12 121.38 126.56 121.38 125.92 0.0M
2025-08-11 122.52 123.16 119.66 122.26 0.0M
2025-08-08 123.06 123.50 121.76 123.00 0.0M
2025-08-07 124.66 126.00 121.02 121.72 0.0M
2025-08-06 122.88 124.56 122.66 124.36 0.0M
2025-08-05 126.66 127.02 122.60 122.60 0.0M
2025-08-04 123.12 125.56 123.12 125.56 0.0M
2025-08-01 127.00 128.10 121.28 123.00 0.0M
2025-07-31 132.64 133.28 126.72 126.78 0.0M
2025-07-30 131.66 133.28 130.50 130.50 0.0M
2025-07-29 132.32 133.32 130.00 130.82 0.0M
2025-07-28 130.02 132.98 130.02 131.46 0.0M
2025-07-25 127.14 129.96 127.14 129.94 0.0M
2025-07-24 124.78 129.50 124.78 128.60 0.0M
2025-07-23 124.74 125.46 123.08 125.46 0.0M
2025-07-22 122.70 125.72 121.32 122.76 0.0M
2025-07-21 126.40 126.56 124.14 124.30 0.0M
2025-07-18 128.86 128.86 125.04 125.72 0.0M
2025-07-17 123.68 127.58 122.02 127.30 0.0M
2025-07-16 119.00 122.72 117.56 122.72 0.0M
2025-07-15 119.16 120.42 118.32 118.32 0.0M
2025-07-14 119.98 120.80 118.66 120.24 0.0M
2025-07-11 121.64 122.02 120.16 120.60 0.0M
2025-07-10 119.08 122.92 118.52 122.46 0.0M
2025-07-09 118.32 119.40 117.34 118.32 0.0M
2025-07-08 115.02 118.32 115.02 118.32 0.0M
2025-07-07 118.20 118.88 115.80 115.80 0.0M
2025-07-04 118.10 118.32 117.06 117.76 0.0M
2025-07-03 114.20 118.48 113.38 118.48 0.0M
2025-07-02 111.86 114.12 111.86 114.12 0.0M
2025-07-01 113.48 113.48 111.06 112.24 0.0M
2025-06-30 114.36 117.00 112.62 113.10 0.0M
2025-06-27 113.78 115.46 113.18 114.24 0.0M
2025-06-26 111.10 112.52 109.44 112.52 0.0M
2025-06-25 110.86 110.86 108.92 110.50 0.0M
2025-06-24 106.60 110.20 104.80 109.98 0.0M
2025-06-23 107.00 108.04 102.50 104.92 0.0M
2025-06-20 106.92 108.00 105.28 107.34 0.0M
2025-06-19 107.26 107.26 105.20 106.28 0.0M
2025-06-18 105.02 107.78 104.40 106.90 0.0M
2025-06-17 105.68 106.86 104.34 105.20 0.0M
2025-06-16 105.02 107.72 105.02 107.12 0.0M
2025-06-13 107.90 107.90 105.20 105.20 0.0M
2025-06-12 109.04 109.04 107.36 108.62 0.0M
2025-06-11 109.04 110.60 107.56 109.10 0.0M
2025-06-10 108.44 108.94 107.50 107.50 0.0M
2025-06-09 108.72 109.38 107.34 108.10 0.0M
2025-06-06 106.60 108.60 105.24 108.38 0.0M
2025-06-05 106.18 107.18 103.92 104.24 0.0M
2025-06-04 105.10 107.00 105.10 105.50 0.0M
2025-06-03 105.76 106.42 105.02 106.14 0.0M
2025-06-02 107.02 107.02 104.06 106.64 0.0M
2025-05-30 107.52 108.88 105.78 106.16 0.0M
2025-05-29 109.92 110.80 107.00 107.32 0.0M
2025-05-28 107.56 107.90 106.16 106.56 0.0M
2025-05-27 105.30 106.70 103.98 106.58 0.0M
2025-05-26 104.26 105.54 103.86 105.54 0.0M
2025-05-23 104.80 105.14 100.02 103.24 0.0M
2025-05-22 103.36 105.42 102.98 105.06 0.0M
2025-05-21 109.64 110.16 104.16 104.16 0.0M
2025-05-20 110.92 112.94 109.54 110.08 0.0M
2025-05-19 110.68 112.28 109.22 111.42 0.0M
2025-05-16 112.80 113.86 111.66 112.86 0.0M
2025-05-15 115.44 115.54 111.80 112.54 0.0M
2025-05-14 114.20 116.34 114.12 115.64 0.0M
2025-05-13 113.10 115.24 112.30 113.80 0.0M
2025-05-12 106.84 115.50 106.84 112.72 0.0M
2025-05-09 106.38 106.90 104.68 105.08 0.0M
2025-05-08 102.64 107.48 102.64 107.48 0.0M
2025-05-07 101.12 102.66 99.86 102.66 0.0M
2025-05-06 101.50 101.90 99.17 100.46 0.0M
2025-05-05 103.08 103.68 101.34 102.18 0.0M
2025-05-02 101.76 104.00 100.18 103.74 0.0M
2025-04-30 100.98 100.98 96.91 100.98 0.0M
2025-04-29 100.90 101.06 99.36 100.80 0.0M
2025-04-28 100.06 102.54 98.21 99.55 0.0M
2025-04-25 100.60 101.08 98.71 100.22 0.0M
2025-04-24 93.29 100.00 93.20 99.62 0.0M
2025-04-23 93.67 97.60 93.26 94.79 0.0M
2025-04-22 85.95 90.00 84.75 90.00 0.0M
2025-04-17 91.14 92.28 89.65 91.41 0.0M
2025-04-16 91.66 92.10 88.12 88.12 0.0M
2025-04-15 92.01 94.31 91.56 92.63 0.0M
2025-04-14 90.11 94.10 88.15 91.56 0.0M
2025-04-11 91.94 92.15 85.47 89.53 0.0M
2025-04-10 101.34 102.50 87.77 91.14 0.0M
2025-04-09 82.14 102.34 81.26 101.40 0.0M
2025-04-08 92.72 95.18 85.00 85.88 0.0M
2025-04-07 81.01 90.79 78.00 88.55 0.0M
2025-04-04 92.45 92.98 82.21 84.27 0.0M
2025-04-03 102.00 105.00 92.12 93.06 0.0M
2025-04-02 108.46 111.16 106.88 110.74 0.0M
2025-04-01 107.36 109.10 106.00 109.08 0.0M
2025-03-31 105.36 105.92 102.22 105.54 0.0M
2025-03-28 108.98 109.46 105.64 105.80 0.0M
2025-03-27 110.94 111.40 107.32 109.00 0.0M
2025-03-26 113.30 113.56 110.32 110.32 0.0M
2025-03-25 113.94 115.00 111.50 112.72 0.0M
2025-03-24 108.46 114.70 108.28 113.90 0.0M
2025-03-21 107.84 108.24 105.34 108.24 0.0M
2025-03-20 108.02 109.72 106.92 107.82 0.0M
2025-03-19 104.12 108.54 104.12 107.46 0.0M
2025-03-18 105.44 107.40 103.34 103.80 0.0M
2025-03-17 103.94 107.24 103.00 106.18 0.0M
2025-03-14 101.92 104.70 100.68 104.02 0.0M
2025-03-13 106.20 107.10 99.11 101.24 0.0M
2025-03-12 103.30 107.72 102.86 105.42 0.0M
2025-03-11 100.02 103.56 98.20 103.00 0.0M
2025-03-10 104.70 105.82 97.57 100.18 0.0M
2025-03-07 106.96 107.76 100.54 106.38 0.0M
2025-03-06 114.22 114.22 106.50 107.00 0.0M
2025-03-05 114.78 114.78 110.12 114.34 0.0M
2025-03-04 126.28 127.14 112.80 112.80 0.0M
2025-03-03 129.74 134.00 126.16 126.16 0.0M
2025-02-28 126.68 128.60 126.66 128.58 0.0M
2025-02-27 127.48 129.96 126.38 127.68 0.0M
2025-02-26 123.32 128.50 123.32 125.94 0.0M
2025-02-25 124.80 125.00 121.38 123.44 0.0M
2025-02-24 125.84 127.50 122.26 125.86 0.0M
2025-02-21 128.74 130.00 125.02 125.02 0.0M
2025-02-20 132.86 134.00 126.74 128.22 0.0M
2025-02-19 134.10 134.90 132.84 132.84 0.0M
2025-02-18 135.16 136.10 133.96 134.98 0.0M
2025-02-17 133.60 135.04 133.60 134.98 0.0M
2025-02-14 133.32 134.84 131.00 134.22 0.0M
2025-02-13 133.52 135.78 132.38 133.86 0.0M
2025-02-12 137.98 137.98 133.58 133.78 0.0M
2025-02-11 143.88 143.88 137.18 137.30 0.0M
2025-02-10 144.78 146.00 142.54 143.80 0.0M
2025-02-07 145.46 146.84 144.00 144.00 0.0M
2025-02-06 148.88 152.20 144.14 144.14 0.0M
2025-02-05 143.90 147.52 142.24 147.52 0.0M
2025-02-04 158.48 159.80 144.02 144.36 0.0M
2025-02-03 162.00 162.00 156.20 159.64 0.0M
2025-01-31 161.56 164.16 160.42 160.96 0.0M
2025-01-30 160.38 161.46 159.00 160.74 0.0M
2025-01-29 160.64 162.52 159.88 160.12 0.0M
2025-01-28 154.54 160.00 154.06 160.00 0.0M
2025-01-27 157.60 157.64 150.02 151.86 0.0M
2025-01-24 158.30 158.76 156.90 157.26 0.0M
2025-01-23 155.54 158.68 154.00 158.68 0.0M
2025-01-22 154.98 155.00 152.96 154.96 0.0M
2025-01-21 154.62 154.98 151.92 154.74 0.0M
2025-01-20 153.40 155.54 153.40 154.98 0.0M
2025-01-17 149.70 153.56 148.26 153.48 0.0M
2025-01-16 147.06 149.54 145.38 149.18 0.0M
2025-01-15 140.06 146.34 139.48 146.34 0.0M
2025-01-14 137.36 139.64 137.10 139.24 0.0M
2025-01-13 137.52 138.70 137.18 137.18 0.0M
2025-01-10 143.92 143.96 137.18 137.50 0.0M
2025-01-09 143.40 143.76 142.44 143.00 0.0M
2025-01-08 142.64 143.14 141.60 142.22 0.0M
2025-01-07 145.24 146.26 138.84 142.24 0.0M
2025-01-06 146.80 148.20 145.10 145.10 0.0M
2025-01-03 145.52 147.84 144.58 147.20 0.0M
2025-01-02 143.82 145.52 142.76 145.52 0.0M