KKR & Co

KKR
🏛️ ドイツ →
114.78
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
2021-12-30 65.72 65.74 65.34 65.74 0.0M
2021-12-29 68.02 68.10 65.32 65.56 0.0M
2021-12-28 68.36 69.52 67.82 68.18 0.0M
2021-12-27 66.50 68.14 66.50 68.14 0.0M
2021-12-23 65.78 67.24 65.78 67.24 0.0M
2021-12-22 64.40 65.12 64.16 65.02 0.0M
2021-12-21 62.90 64.14 62.26 64.00 0.0M
2021-12-20 61.50 62.38 60.00 62.16 0.0M
2021-12-17 62.86 63.80 61.58 63.76 0.0M
2021-12-16 66.02 66.34 62.50 62.60 0.0M
2021-12-15 64.86 65.76 64.02 65.38 0.0M
2021-12-14 64.30 64.84 63.92 64.64 0.0M
2021-12-13 67.72 67.82 64.50 64.50 0.0M
2021-12-10 67.42 67.50 65.96 65.96 0.0M
2021-12-09 67.80 68.32 66.98 67.26 0.0M
2021-12-08 68.92 69.58 67.70 67.78 0.0M
2021-12-07 66.32 69.00 66.32 68.68 0.0M
2021-12-06 65.52 66.22 63.74 66.22 0.0M
2021-12-03 67.00 67.00 64.62 64.78 0.0M
2021-12-02 65.68 66.36 65.26 65.62 0.0M
2021-12-01 66.44 67.56 65.76 65.76 0.0M
2021-11-30 66.56 67.38 65.78 66.58 0.0M
2021-11-29 65.72 67.90 65.00 67.90 0.0M
2021-11-26 67.94 67.94 64.40 65.54 0.0M
2021-11-25 68.32 68.50 68.32 68.50 0.0M
2021-11-24 68.14 68.14 67.50 68.04 0.0M
2021-11-23 69.62 70.70 67.78 67.78 0.0M
2021-11-22 70.06 70.72 69.24 70.48 0.0M
2021-11-19 69.32 71.04 68.58 69.78 0.0M
2021-11-18 69.42 70.00 68.84 69.60 0.0M
2021-11-17 69.20 69.50 69.00 69.50 0.0M
2021-11-16 68.42 68.98 68.02 68.86 0.0M
2021-11-15 69.04 69.52 68.40 68.70 0.0M
2021-11-12 68.20 68.70 68.20 68.70 0.0M
2021-11-11 65.92 68.26 65.20 68.26 0.0M
2021-11-10 68.96 69.06 66.80 66.80 0.0M
2021-11-09 67.58 68.82 67.58 68.76 0.0M
2021-11-08 70.04 70.12 67.66 68.44 0.0M
2021-11-05 70.16 70.96 68.72 69.80 0.0M
2021-11-04 72.04 72.52 69.42 70.36 0.0M
2021-11-03 69.76 71.96 69.68 71.96 0.0M
2021-11-02 67.00 69.92 64.00 69.92 0.0M
2021-11-01 69.38 69.88 66.58 67.04 0.0M
2021-10-29 67.86 68.32 66.94 68.32 0.0M
2021-10-28 65.92 67.54 65.58 67.54 0.0M
2021-10-27 66.42 66.64 65.24 66.12 0.0M
2021-10-26 64.52 66.34 64.28 65.56 0.0M
2021-10-25 63.42 64.14 63.06 63.98 0.0M
2021-10-22 62.80 63.44 62.54 63.10 0.0M
2021-10-21 60.46 62.98 60.42 62.98 0.0M
2021-10-20 58.60 60.08 58.60 60.08 0.0M
2021-10-19 57.38 58.34 57.38 58.24 0.0M
2021-10-18 57.06 57.76 57.06 57.76 0.0M
2021-10-15 58.04 58.04 57.16 57.48 0.0M
2021-10-14 56.94 57.46 56.94 57.46 0.0M
2021-10-13 56.46 56.96 56.34 56.46 0.0M
2021-10-12 56.94 57.30 56.54 56.76 0.0M
2021-10-11 56.56 57.86 56.24 56.94 0.0M
2021-10-08 55.20 56.66 54.86 56.66 0.0M
2021-10-07 53.82 55.68 53.82 55.64 0.0M
2021-10-06 53.20 53.62 52.42 53.04 0.0M
2021-10-05 52.02 53.82 52.02 53.82 0.0M
2021-10-04 52.20 52.56 51.56 51.56 0.0M
2021-10-01 52.30 52.60 52.22 52.60 0.0M
2021-09-30 52.74 52.74 52.70 52.70 0.0M
2021-09-29 51.38 52.14 51.38 52.14 0.0M
2021-09-28 53.00 53.00 50.94 51.28 0.0M
2021-09-27 53.44 54.20 51.88 52.28 0.0M
2021-09-24 54.16 54.16 52.90 53.20 0.0M
2021-09-23 54.68 54.84 54.30 54.40 0.0M
2021-09-22 53.74 55.00 53.74 54.22 0.0M
2021-09-21 53.40 53.92 53.00 53.56 0.0M
2021-09-20 56.08 56.08 52.16 52.60 0.0M
2021-09-17 56.42 56.84 56.40 56.54 0.0M
2021-09-16 54.86 55.34 54.74 54.84 0.0M
2021-09-15 53.78 54.30 53.60 53.94 0.0M
2021-09-14 53.64 53.66 53.26 53.60 0.0M
2021-09-13 52.50 54.02 52.40 53.18 0.0M
2021-09-10 53.36 53.90 52.52 52.52 0.0M
2021-09-09 53.06 53.30 52.90 52.90 0.0M
2021-09-08 52.82 53.08 52.32 52.50 0.0M
2021-09-07 54.00 55.92 53.20 53.26 0.0M
2021-09-06 53.02 54.06 53.00 54.04 0.0M
2021-09-03 54.38 54.44 54.26 54.26 0.0M
2021-09-02 54.44 54.68 54.18 54.18 0.0M
2021-09-01 54.72 54.72 53.84 54.54 0.0M
2021-08-31 54.54 55.14 54.20 54.62 0.0M
2021-08-30 54.66 55.22 54.40 54.72 0.0M
2021-08-27 54.70 54.82 54.20 54.62 0.0M
2021-08-26 54.76 54.84 54.72 54.84 0.0M
2021-08-25 54.92 55.18 54.90 54.94 0.0M
2021-08-24 55.02 55.54 54.82 54.94 0.0M
2021-08-23 54.12 55.60 54.12 54.98 0.0M
2021-08-20 53.04 54.08 53.04 54.04 0.0M
2021-08-19 53.68 53.70 52.82 52.82 0.0M
2021-08-18 53.92 54.46 53.78 54.46 0.0M
2021-08-17 54.98 55.16 54.30 54.30 0.0M
2021-08-16 56.10 56.32 55.50 55.52 0.0M
2021-08-13 56.22 56.68 56.18 56.28 0.0M
2021-08-12 56.14 56.32 55.84 56.32 0.0M
2021-08-11 56.18 56.88 55.96 56.30 0.0M
2021-08-10 56.62 57.22 55.96 55.96 0.0M
2021-08-09 58.26 58.26 56.90 57.12 0.0M
2021-08-06 56.92 57.80 56.78 56.96 0.0M
2021-08-05 56.00 57.04 55.92 57.04 0.0M
2021-08-04 54.62 55.98 54.50 55.98 0.0M
2021-08-03 53.96 55.30 53.20 54.78 0.0M
2021-08-02 53.72 54.30 53.60 53.72 0.0M
2021-07-30 53.50 54.14 53.46 53.96 0.0M
2021-07-29 52.72 53.98 52.56 53.86 0.0M
2021-07-28 53.06 53.86 51.62 52.96 0.0M
2021-07-27 52.58 53.18 51.12 52.60 0.0M
2021-07-26 52.18 52.60 51.58 52.38 0.0M
2021-07-23 52.02 52.86 52.00 52.74 0.0M
2021-07-22 50.66 51.76 50.32 51.76 0.0M
2021-07-21 50.10 50.60 50.10 50.60 0.0M
2021-07-20 49.31 49.73 48.65 49.73 0.0M
2021-07-19 49.42 49.42 48.16 48.80 0.0M
2021-07-16 50.12 50.42 49.61 49.85 0.0M
2021-07-15 49.27 50.02 49.24 50.02 0.0M
2021-07-14 49.76 50.42 49.70 50.12 0.0M
2021-07-13 51.28 53.62 50.52 50.80 0.0M
2021-07-12 50.00 51.04 49.91 51.04 0.0M
2021-07-09 49.23 49.89 48.99 49.62 0.0M
2021-07-08 50.42 50.42 48.62 49.17 0.0M
2021-07-07 50.94 51.02 50.26 50.26 0.0M
2021-07-06 51.28 51.28 50.30 50.46 0.0M
2021-07-05 50.18 52.08 50.18 51.38 0.0M
2021-07-02 50.86 51.42 50.50 50.54 0.0M
2021-07-01 50.42 50.62 49.97 50.42 0.0M
2021-06-30 51.06 51.06 50.26 50.26 0.0M
2021-06-29 51.10 51.18 50.70 50.94 0.0M
2021-06-28 52.00 53.80 50.20 50.82 0.0M
2021-06-25 50.84 51.16 50.00 51.12 0.0M
2021-06-24 49.67 50.54 49.67 50.50 0.0M
2021-06-23 48.95 50.22 48.95 50.18 0.0M
2021-06-22 48.89 49.30 48.60 49.26 0.0M
2021-06-21 47.58 48.65 47.58 48.37 0.0M
2021-06-18 48.30 48.30 46.96 47.04 0.0M
2021-06-17 47.92 48.70 47.87 47.87 0.0M
2021-06-16 46.68 46.68 46.53 46.53 0.0M
2021-06-15 45.97 47.05 45.16 45.73 0.0M
2021-06-14 47.01 47.52 45.91 45.91 0.0M
2021-06-11 46.42 46.42 46.21 46.38 0.0M
2021-06-10 45.99 46.28 45.92 46.28 0.0M
2021-06-09 45.20 45.64 45.20 45.64 0.0M
2021-06-08 44.70 45.57 44.07 45.57 0.0M
2021-06-07 45.81 47.64 44.08 44.08 0.0M
2021-06-04 46.16 46.16 45.42 45.42 0.0M
2021-06-03 45.32 45.81 45.32 45.81 0.0M
2021-06-02 45.62 45.62 45.20 45.20 0.0M
2021-06-01 46.10 46.12 45.70 45.88 0.0M
2021-05-31 45.18 45.65 45.06 45.06 0.0M
2021-05-28 46.30 46.30 45.50 45.69 0.0M
2021-05-27 45.94 46.00 45.46 45.46 0.0M
2021-05-26 45.90 45.90 45.29 45.36 0.0M
2021-05-24 45.24 45.67 45.03 45.35 0.0M
2021-05-21 45.13 46.51 45.03 45.98 0.0M
2021-05-20 45.67 45.68 45.34 45.62 0.0M
2021-05-19 44.47 44.47 44.00 44.32 0.0M
2021-05-18 45.94 45.94 45.17 45.44 0.0M
2021-05-17 46.93 46.93 45.60 45.60 0.0M
2021-05-14 46.14 46.67 45.95 46.51 0.0M
2021-05-13 45.07 45.07 44.51 44.51 0.0M
2021-05-12 46.59 46.97 44.67 44.67 0.0M
2021-05-11 47.30 47.30 45.97 46.28 0.0M
2021-05-10 49.26 49.26 47.50 47.50 0.0M
2021-05-07 48.08 48.63 47.46 48.63 0.0M
2021-05-06 48.72 48.72 47.00 47.84 0.0M
2021-05-05 46.77 48.48 46.73 48.41 0.0M
2021-05-04 46.40 47.98 46.20 46.35 0.0M
2021-05-03 47.86 49.00 46.70 46.73 0.0M
2021-04-30 47.04 47.15 46.81 47.10 0.0M
2021-04-29 47.08 47.08 47.08 47.08 0.0M
2021-04-28 47.16 47.97 46.75 46.88 0.0M
2021-04-27 46.23 46.43 46.00 46.43 0.0M
2021-04-26 45.84 46.07 45.63 46.07 0.0M
2021-04-23 44.94 45.58 44.35 45.58 0.0M
2021-04-22 44.33 45.03 44.33 44.89 0.0M
2021-04-21 44.07 44.07 43.51 43.77 0.0M
2021-04-20 44.32 44.32 43.73 43.73 0.0M
2021-04-19 44.71 44.71 44.17 44.17 0.0M
2021-04-16 44.52 44.78 43.95 43.95 0.0M
2021-04-15 44.18 45.08 44.04 44.40 0.0M
2021-04-14 43.20 44.60 43.20 44.60 0.0M
2021-04-13 43.41 43.51 43.41 43.51 0.0M
2021-04-12 43.37 43.86 42.99 43.86 0.0M
2021-04-09 43.76 43.76 43.08 43.08 0.0M
2021-04-08 42.78 43.74 42.78 43.21 0.0M
2021-04-07 43.50 43.50 42.85 42.85 0.0M
2021-04-06 43.62 43.84 43.16 43.31 0.0M
2021-04-01 41.99 41.99 41.99 41.99 0.0M
2021-03-31 41.65 42.15 41.11 41.91 0.0M
2021-03-30 41.35 41.74 41.35 41.74 0.0M
2021-03-29 41.20 41.20 41.20 41.20 0.0M
2021-03-26 41.09 41.31 40.73 40.73 0.0M
2021-03-25 40.88 40.88 40.00 40.00 0.0M
2021-03-24 40.84 41.16 40.84 41.16 0.0M
2021-03-22 40.70 40.86 40.70 40.86 0.0M
2021-03-19 40.45 40.85 40.45 40.73 0.0M
2021-03-18 40.81 40.81 40.52 40.52 0.0M
2021-03-17 41.35 41.56 40.66 40.91 0.0M
2021-03-16 41.10 41.70 41.07 41.32 0.0M
2021-03-15 40.98 41.50 40.98 41.50 0.0M
2021-03-12 40.65 40.77 40.08 40.08 0.0M
2021-03-11 40.45 40.56 39.88 40.56 0.0M
2021-03-10 40.01 40.16 39.22 40.16 0.0M
2021-03-09 39.45 40.13 39.02 40.13 0.0M
2021-03-08 39.63 39.86 39.36 39.37 0.0M
2021-03-05 39.35 39.40 39.35 39.40 0.0M
2021-03-04 39.23 39.24 39.23 39.24 0.0M
2021-03-03 38.97 39.23 38.62 38.62 0.0M
2021-03-02 38.57 38.71 38.30 38.30 0.0M
2021-03-01 38.36 38.55 38.36 38.55 0.0M
2021-02-26 36.66 37.69 36.66 37.69 0.0M
2021-02-24 37.45 37.48 37.36 37.48 0.0M
2021-02-23 37.08 37.08 36.23 36.23 0.0M
2021-02-22 38.70 38.70 37.37 37.37 0.0M
2021-02-19 38.44 39.23 38.44 39.01 0.0M
2021-02-18 39.32 39.32 39.32 39.32 0.0M
2021-02-17 40.05 40.05 39.52 39.56 0.0M
2021-02-16 39.53 39.84 39.53 39.84 0.0M
2021-02-15 39.41 39.80 39.09 39.09 0.0M
2021-02-12 39.58 39.58 39.58 39.58 0.0M
2021-02-11 40.30 40.30 39.80 39.80 0.0M
2021-02-10 38.76 39.84 38.71 39.69 0.0M
2021-02-09 37.92 38.80 37.92 38.33 0.0M
2021-02-08 37.53 37.71 37.33 37.33 0.0M
2021-02-05 36.38 37.05 36.38 37.05 0.0M
2021-02-04 35.45 36.30 35.45 36.30 0.0M
2021-02-03 35.01 35.01 35.01 35.01 0.0M
2021-02-02 33.62 35.22 33.62 35.18 0.0M
2021-02-01 33.42 33.42 33.42 33.42 0.0M
2021-01-29 31.64 31.64 31.64 31.64 0.0M
2021-01-28 31.23 31.62 31.23 31.50 0.0M
2021-01-27 31.89 31.91 31.29 31.29 0.0M
2021-01-26 32.81 32.83 32.28 32.30 0.0M
2021-01-25 32.92 32.92 32.30 32.57 0.0M
2021-01-22 33.88 34.04 33.40 33.40 0.0M
2021-01-21 33.93 34.54 33.93 33.99 0.0M
2021-01-20 33.50 34.20 33.50 34.20 0.0M
2021-01-19 34.15 34.15 33.65 33.65 0.0M
2021-01-18 34.04 34.81 34.04 34.81 0.0M
2021-01-15 33.85 33.85 33.45 33.45 0.0M
2021-01-14 34.30 34.30 34.00 34.00 0.0M
2021-01-13 33.96 33.98 33.96 33.98 0.0M
2021-01-12 33.70 33.70 32.90 33.02 0.0M
2021-01-11 33.40 33.40 33.40 33.40 0.0M
2021-01-08 33.20 33.20 32.80 32.80 0.0M
2021-01-07 32.60 32.60 32.60 32.60 0.0M
2021-01-06 31.80 31.80 31.60 31.80 0.0M
2021-01-05 32.60 32.60 32.00 32.00 0.0M
2021-01-04 32.00 33.60 32.00 33.00 0.0M