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
2022-12-30 43.58 43.63 43.08 43.08 0.0M
2022-12-29 42.43 43.58 42.36 43.58 0.0M
2022-12-28 43.28 43.28 42.37 42.58 0.0M
2022-12-27 43.94 44.44 43.11 43.11 0.0M
2022-12-23 44.12 44.12 43.91 43.91 0.0M
2022-12-22 44.81 44.81 43.00 43.00 0.0M
2022-12-21 43.80 45.04 43.80 44.87 0.0M
2022-12-20 43.33 43.45 43.33 43.41 0.0M
2022-12-19 43.50 43.50 42.99 43.37 0.0M
2022-12-16 44.80 44.80 43.28 43.66 0.0M
2022-12-15 46.13 46.13 44.50 44.99 0.0M
2022-12-14 46.94 47.26 46.94 47.26 0.0M
2022-12-13 45.74 47.58 45.74 47.04 0.0M
2022-12-12 45.39 45.85 45.39 45.75 0.0M
2022-12-09 45.85 45.85 45.50 45.69 0.0M
2022-12-08 45.26 45.75 44.86 45.40 0.0M
2022-12-07 46.96 46.96 45.14 45.61 0.0M
2022-12-06 46.95 46.95 46.95 46.95 0.0M
2022-12-05 49.63 49.63 47.05 47.05 0.0M
2022-12-02 48.82 49.70 48.82 49.70 0.0M
2022-12-01 49.85 49.85 49.79 49.83 0.0M
2022-11-30 48.94 48.94 47.53 48.01 0.0M
2022-11-29 48.71 48.93 48.71 48.93 0.0M
2022-11-28 49.91 49.91 48.83 48.83 0.0M
2022-11-25 50.02 50.02 49.72 49.72 0.0M
2022-11-24 50.00 50.15 50.00 50.03 0.0M
2022-11-23 50.24 50.24 50.17 50.19 0.0M
2022-11-22 50.20 50.22 49.99 50.14 0.0M
2022-11-21 50.27 50.27 50.00 50.00 0.0M
2022-11-18 50.12 50.34 50.12 50.16 0.0M
2022-11-17 50.00 50.00 49.88 49.93 0.0M
2022-11-16 52.05 52.25 50.95 50.95 0.0M
2022-11-15 51.92 52.97 51.92 52.71 0.0M
2022-11-14 55.44 56.49 52.96 53.10 0.0M
2022-11-11 55.22 55.45 54.74 55.19 0.0M
2022-11-10 50.39 54.28 50.39 54.28 0.0M
2022-11-09 52.35 52.46 50.33 50.33 0.0M
2022-11-08 52.37 52.45 52.00 52.45 0.0M
2022-11-07 51.48 51.98 51.48 51.98 0.0M
2022-11-04 49.68 50.22 49.68 50.22 0.0M
2022-11-03 50.98 50.98 49.78 49.79 0.0M
2022-11-02 50.60 52.18 49.89 51.76 0.0M
2022-11-01 49.30 49.34 47.99 49.34 0.0M
2022-10-31 49.72 49.72 49.72 49.72 0.0M
2022-10-28 48.20 48.48 48.20 48.48 0.0M
2022-10-27 48.27 48.46 47.80 48.28 0.0M
2022-10-26 47.16 47.61 47.16 47.61 0.0M
2022-10-25 46.78 47.68 46.78 47.68 0.0M
2022-10-24 47.03 47.03 46.73 46.82 0.0M
2022-10-21 45.88 46.34 45.88 46.34 0.0M
2022-10-20 46.61 46.80 45.80 45.80 0.0M
2022-10-19 47.28 47.28 46.64 46.79 0.0M
2022-10-18 46.38 47.09 46.38 46.75 0.0M
2022-10-17 45.91 45.91 45.91 45.91 0.0M
2022-10-14 46.67 46.87 46.67 46.87 0.0M
2022-10-13 45.63 46.69 43.22 46.69 0.0M
2022-10-12 45.44 45.50 44.50 45.50 0.0M
2022-10-11 45.99 45.99 45.54 45.54 0.0M
2022-10-10 46.21 46.21 46.21 46.21 0.0M
2022-10-07 47.81 47.81 46.09 46.25 0.0M
2022-10-06 47.60 48.24 47.60 48.24 0.0M
2022-10-05 47.33 47.97 47.11 47.97 0.0M
2022-10-04 45.26 47.30 44.99 47.30 0.0M
2022-10-03 44.61 44.64 44.56 44.56 0.0M
2022-09-30 43.90 44.57 43.90 43.98 0.0M
2022-09-29 46.19 46.19 44.00 44.00 0.0M
2022-09-28 45.56 46.07 45.43 45.72 0.0M
2022-09-27 45.79 45.89 45.76 45.76 0.0M
2022-09-26 44.94 44.94 44.94 44.94 0.0M
2022-09-23 45.75 45.80 44.34 44.95 0.0M
2022-09-22 46.81 47.09 45.49 45.51 0.0M
2022-09-21 48.25 48.68 47.00 47.00 0.0M
2022-09-20 49.52 49.52 48.03 48.03 0.0M
2022-09-19 48.26 49.16 48.26 49.16 0.0M
2022-09-16 47.93 47.93 47.93 47.93 0.0M
2022-09-15 50.30 50.53 50.30 50.53 0.0M
2022-09-14 50.28 50.40 49.72 50.00 0.0M
2022-09-13 51.97 52.01 50.23 50.43 0.0M
2022-09-12 50.86 50.88 50.80 50.88 0.0M
2022-09-09 49.83 51.00 49.83 51.00 0.0M
2022-09-08 49.48 50.00 49.48 50.00 0.0M
2022-09-07 48.89 48.94 48.77 48.94 0.0M
2022-09-06 49.79 49.97 48.94 48.94 0.0M
2022-09-05 49.61 49.71 49.61 49.71 0.0M
2022-09-02 50.33 50.57 50.33 50.40 0.0M
2022-09-01 50.17 50.51 48.97 50.09 0.0M
2022-08-31 50.90 50.90 50.10 50.10 0.0M
2022-08-30 51.22 51.22 50.22 50.46 0.0M
2022-08-29 51.38 51.47 50.89 51.47 0.0M
2022-08-26 54.54 55.00 52.13 52.20 0.0M
2022-08-25 53.37 54.17 53.00 54.07 0.0M
2022-08-24 53.22 53.22 52.95 52.95 0.0M
2022-08-23 53.38 53.38 53.38 53.38 0.0M
2022-08-22 53.56 53.60 53.38 53.46 0.0M
2022-08-19 54.99 55.12 53.68 53.74 0.0M
2022-08-18 55.62 55.72 55.29 55.29 0.0M
2022-08-17 56.38 56.38 54.41 55.13 0.0M
2022-08-16 56.86 56.86 55.00 56.10 0.0M
2022-08-15 55.39 56.44 55.20 56.44 0.0M
2022-08-12 54.74 55.25 54.74 55.25 0.0M
2022-08-11 54.00 55.48 53.71 54.56 0.0M
2022-08-10 50.67 53.15 50.67 53.15 0.0M
2022-08-09 51.61 51.61 50.36 50.55 0.0M
2022-08-08 51.26 51.97 51.26 51.87 0.0M
2022-08-05 52.05 52.36 51.36 51.36 0.0M
2022-08-04 52.36 52.72 51.94 51.94 0.0M
2022-08-03 51.75 52.42 51.75 52.42 0.0M
2022-08-02 54.24 54.24 51.13 51.49 0.0M
2022-08-01 54.33 54.33 53.81 54.05 0.0M
2022-07-29 54.56 55.11 54.15 54.84 0.0M
2022-07-28 50.23 54.34 50.23 54.25 0.0M
2022-07-27 51.00 51.21 51.00 51.21 0.0M
2022-07-26 50.96 51.41 50.15 50.15 0.0M
2022-07-25 50.68 51.04 50.62 51.04 0.0M
2022-07-22 51.30 51.85 50.40 50.40 0.0M
2022-07-21 50.54 51.02 50.01 50.98 0.0M
2022-07-20 49.70 50.61 49.70 50.61 0.0M
2022-07-19 47.86 49.30 47.86 49.30 0.0M
2022-07-18 48.13 48.80 48.05 48.80 0.0M
2022-07-15 45.89 47.91 45.82 47.91 0.0M
2022-07-14 45.52 45.57 44.88 45.35 0.0M
2022-07-13 46.61 46.61 45.55 45.64 0.0M
2022-07-12 47.58 47.58 47.58 47.58 0.0M
2022-07-11 46.85 47.01 46.25 47.01 0.0M
2022-07-08 48.13 48.13 47.58 47.87 0.0M
2022-07-07 47.40 47.99 47.40 47.99 0.0M
2022-07-06 46.38 46.99 46.38 46.99 0.0M
2022-07-05 45.18 46.34 43.75 46.34 0.0M
2022-07-04 44.53 44.93 44.53 44.93 0.0M
2022-07-01 44.01 44.25 43.62 43.62 0.0M
2022-06-30 45.01 45.01 43.61 43.90 0.0M
2022-06-29 45.97 45.97 44.51 44.51 0.0M
2022-06-28 46.11 46.22 46.11 46.22 0.0M
2022-06-27 46.08 46.36 45.34 45.34 0.0M
2022-06-24 44.46 45.73 44.35 45.56 0.0M
2022-06-23 43.55 44.15 43.36 43.96 0.0M
2022-06-22 43.48 43.60 43.37 43.46 0.0M
2022-06-21 43.50 44.53 43.27 44.00 0.0M
2022-06-20 43.18 43.45 43.18 43.45 0.0M
2022-06-17 42.65 44.19 42.65 43.68 0.0M
2022-06-16 46.00 46.00 42.00 42.69 0.0M
2022-06-15 45.27 47.12 45.27 47.12 0.0M
2022-06-14 45.30 45.39 44.78 45.11 0.0M
2022-06-13 47.81 48.21 44.78 44.78 0.0M
2022-06-10 50.28 50.28 48.30 48.68 0.0M
2022-06-09 50.69 51.14 50.41 50.41 0.0M
2022-06-08 53.40 53.40 51.37 51.57 0.0M
2022-06-07 52.48 52.94 52.48 52.94 0.0M
2022-06-06 51.90 52.90 51.62 52.90 0.0M
2022-06-03 50.90 53.28 50.90 51.53 0.0M
2022-06-02 51.13 52.50 50.50 52.50 0.0M
2022-06-01 51.39 51.49 50.45 50.45 0.0M
2022-05-31 53.40 53.40 52.11 52.11 0.0M
2022-05-30 54.20 54.20 52.80 53.97 0.0M
2022-05-27 50.69 52.37 50.58 52.00 0.0M
2022-05-26 47.46 48.70 47.46 48.70 0.0M
2022-05-25 47.03 47.50 46.31 47.50 0.0M
2022-05-24 48.12 48.46 46.00 46.05 0.0M
2022-05-23 49.46 49.51 48.40 48.88 0.0M
2022-05-20 47.72 49.09 47.53 47.84 0.0M
2022-05-19 48.66 48.66 47.03 47.84 0.0M
2022-05-18 50.42 50.43 49.09 49.10 0.0M
2022-05-17 49.12 49.30 48.95 48.95 0.0M
2022-05-16 49.50 49.56 49.20 49.20 0.0M
2022-05-13 46.69 50.14 46.43 49.97 0.0M
2022-05-12 46.55 48.17 45.91 46.28 0.0M
2022-05-11 48.47 49.00 47.00 48.30 0.0M
2022-05-10 47.67 47.88 46.99 47.88 0.0M
2022-05-09 50.69 50.69 46.98 47.27 0.0M
2022-05-06 52.32 52.39 49.87 50.31 0.0M
2022-05-05 53.80 53.93 52.18 52.30 0.0M
2022-05-04 51.68 52.78 51.68 52.57 0.0M
2022-05-03 50.63 51.68 50.19 51.68 0.0M
2022-05-02 48.84 50.20 48.58 50.20 0.0M
2022-04-29 49.69 50.32 49.50 49.50 0.0M
2022-04-28 49.37 49.73 49.37 49.58 0.0M
2022-04-27 47.44 48.91 47.44 48.91 0.0M
2022-04-26 47.71 47.79 47.71 47.79 0.0M
2022-04-25 47.41 48.84 47.40 48.77 0.0M
2022-04-22 49.77 49.77 48.30 48.30 0.0M
2022-04-21 53.45 53.99 49.72 49.72 0.0M
2022-04-20 53.00 53.69 53.00 53.69 0.0M
2022-04-19 50.77 52.33 50.40 52.33 0.0M
2022-04-14 51.81 51.86 51.81 51.86 0.0M
2022-04-13 51.47 51.52 51.20 51.20 0.0M
2022-04-12 52.02 52.02 52.02 52.02 0.0M
2022-04-11 52.52 52.90 51.57 51.57 0.0M
2022-04-08 51.49 53.50 51.44 53.26 0.0M
2022-04-07 51.66 51.90 50.37 51.59 0.0M
2022-04-06 52.35 52.35 50.79 51.14 0.0M
2022-04-05 54.68 54.71 51.93 51.95 0.0M
2022-04-04 54.45 55.41 54.07 54.76 0.0M
2022-04-01 52.87 54.34 52.87 53.76 0.0M
2022-03-31 52.90 53.44 52.90 53.42 0.0M
2022-03-30 55.30 55.68 52.96 52.96 0.0M
2022-03-29 53.70 55.92 53.14 55.92 0.0M
2022-03-28 53.48 54.08 52.32 52.34 0.0M
2022-03-25 53.90 54.00 53.42 53.44 0.0M
2022-03-24 53.94 53.94 53.60 53.74 0.0M
2022-03-23 54.92 54.92 53.50 53.62 0.0M
2022-03-22 53.18 54.88 53.12 54.64 0.0M
2022-03-21 53.48 54.00 52.88 53.28 0.0M
2022-03-18 51.90 53.90 51.72 53.90 0.0M
2022-03-17 50.16 50.66 50.14 50.66 0.0M
2022-03-16 47.53 50.38 47.53 50.32 0.0M
2022-03-15 45.77 47.24 45.50 47.24 0.0M
2022-03-14 48.56 48.56 46.24 46.55 0.0M
2022-03-11 48.80 49.56 48.37 48.58 0.0M
2022-03-10 49.55 49.55 48.80 48.80 0.0M
2022-03-09 48.40 50.00 47.49 50.00 0.0M
2022-03-08 46.42 48.33 46.00 48.33 0.0M
2022-03-07 50.34 50.50 47.17 47.17 0.0M
2022-03-04 52.20 52.88 50.80 50.80 0.0M
2022-03-03 54.18 54.36 52.24 52.26 0.0M
2022-03-02 52.34 54.12 52.18 54.12 0.0M
2022-03-01 53.58 53.58 52.30 52.30 0.0M
2022-02-28 53.72 54.34 52.88 53.46 0.0M
2022-02-25 52.38 54.24 52.08 54.24 0.0M
2022-02-24 50.16 52.60 49.84 52.60 0.0M
2022-02-23 51.46 53.72 51.40 51.98 0.0M
2022-02-22 49.67 52.40 48.00 51.32 0.0M
2022-02-21 52.16 52.24 48.86 50.00 0.0M
2022-02-18 51.46 52.22 50.70 51.86 0.0M
2022-02-17 54.34 54.50 52.14 52.14 0.0M
2022-02-16 55.18 55.18 54.48 54.82 0.0M
2022-02-15 53.88 54.84 53.88 54.78 0.0M
2022-02-14 54.00 55.12 52.00 53.90 0.0M
2022-02-11 57.80 58.72 55.22 55.28 0.0M
2022-02-10 60.32 60.32 58.56 58.56 0.0M
2022-02-09 58.40 60.44 58.38 60.34 0.0M
2022-02-08 61.82 62.50 56.52 58.18 0.0M
2022-02-07 61.94 62.34 61.42 62.12 0.0M
2022-02-04 62.42 62.42 61.50 61.52 0.0M
2022-02-03 64.78 64.78 61.88 61.88 0.0M
2022-02-02 64.16 65.12 64.12 64.12 0.0M
2022-02-01 63.24 63.88 63.00 63.76 0.0M
2022-01-31 60.88 62.84 60.76 62.66 0.0M
2022-01-28 59.00 60.26 58.90 60.26 0.0M
2022-01-27 57.92 60.54 57.92 59.60 0.0M
2022-01-26 57.76 59.52 57.76 57.96 0.0M
2022-01-25 57.12 58.10 56.18 58.10 0.0M
2022-01-24 56.94 58.96 54.50 57.48 0.0M
2022-01-21 59.48 59.54 57.70 58.22 0.0M
2022-01-20 59.02 61.14 59.02 61.14 0.0M
2022-01-19 59.36 60.32 59.28 59.56 0.0M
2022-01-18 60.94 60.94 60.00 60.00 0.0M
2022-01-17 61.00 61.52 60.50 61.16 0.0M
2022-01-14 61.18 61.24 59.48 59.48 0.0M
2022-01-13 62.72 63.72 61.18 61.18 0.0M
2022-01-12 63.02 63.58 62.90 62.90 0.0M
2022-01-11 61.40 63.18 61.02 63.18 0.0M
2022-01-10 61.34 61.62 59.46 59.58 0.0M
2022-01-07 62.50 62.50 61.00 61.22 0.0M
2022-01-06 61.36 62.96 60.66 62.96 0.0M
2022-01-05 65.86 65.86 60.48 60.94 0.0M
2022-01-04 65.28 65.84 64.62 65.84 0.0M
2022-01-03 65.98 67.88 64.50 64.94 0.0M