Kinsale Capital

KNSL
🏛️ ドイツ →
363.60
最終更新: 2025-09-30
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
2023-12-29 300.20 300.20 300.20 300.20 0.0M
2023-12-28 303.40 303.40 302.40 302.40 0.0M
2023-12-27 300.40 305.00 299.00 302.80 0.0M
2023-12-22 303.40 309.60 295.60 300.20 0.0M
2023-12-21 305.60 305.60 301.80 304.60 0.0M
2023-12-20 308.00 308.00 308.00 308.00 0.0M
2023-12-19 312.40 312.40 305.80 309.80 0.0M
2023-12-18 311.60 311.60 305.60 310.00 0.0M
2023-12-15 299.60 311.20 299.60 305.40 0.0M
2023-12-14 318.60 318.60 301.00 301.00 0.0M
2023-12-13 312.60 316.00 312.60 314.40 0.0M
2023-12-12 313.00 313.00 313.00 313.00 0.0M
2023-12-11 310.20 312.40 304.80 310.40 0.0M
2023-12-08 307.20 308.20 306.60 308.20 0.0M
2023-12-07 307.40 307.40 300.60 301.40 0.0M
2023-12-06 317.00 319.40 303.20 303.20 0.0M
2023-12-05 321.20 321.20 318.00 318.00 0.0M
2023-12-04 308.00 326.40 308.00 326.40 0.0M
2023-12-01 324.40 324.40 312.80 313.00 0.0M
2023-11-30 320.80 321.20 316.80 316.80 0.0M
2023-11-29 328.00 328.00 315.20 318.60 0.0M
2023-11-28 340.60 340.60 328.20 328.40 0.0M
2023-11-27 337.00 337.00 332.40 337.00 0.0M
2023-11-24 335.00 335.00 335.00 335.00 0.0M
2023-11-23 334.80 334.80 334.80 334.80 0.0M
2023-11-22 335.80 335.80 333.80 333.80 0.0M
2023-11-21 322.40 332.60 322.40 332.60 0.0M
2023-11-20 320.00 327.80 320.00 327.80 0.0M
2023-11-17 323.40 327.60 322.20 325.20 0.0M
2023-11-16 319.20 324.20 318.20 322.20 0.0M
2023-11-15 345.40 345.60 323.80 325.60 0.0M
2023-11-14 346.80 346.80 340.80 343.00 0.0M
2023-11-13 337.80 340.60 337.80 340.40 0.0M
2023-11-10 337.80 337.80 332.20 332.80 0.0M
2023-11-09 331.80 341.00 327.20 341.00 0.0M
2023-11-08 327.80 332.80 327.80 331.20 0.0M
2023-11-07 320.20 326.40 320.20 326.40 0.0M
2023-11-06 318.40 320.40 310.80 315.00 0.0M
2023-11-03 327.00 327.00 320.00 320.80 0.0M
2023-11-02 326.60 327.80 320.00 322.80 0.0M
2023-11-01 318.00 328.00 317.40 328.00 0.0M
2023-10-31 315.80 318.00 315.00 318.00 0.0M
2023-10-30 321.20 345.00 312.60 315.20 0.0M
2023-10-27 407.20 415.20 316.60 324.80 0.0M
2023-10-26 401.00 401.00 401.00 401.00 0.0M
2023-10-25 406.80 406.80 406.80 406.80 0.0M
2023-10-24 403.80 409.20 400.80 409.20 0.0M
2023-10-23 394.40 394.40 388.80 390.80 0.0M
2023-10-20 402.80 402.80 398.40 400.20 0.0M
2023-10-19 414.00 414.00 409.40 409.40 0.0M
2023-10-18 429.40 430.00 420.20 423.60 0.0M
2023-10-17 424.60 432.20 424.60 425.80 0.0M
2023-10-16 421.20 426.20 420.80 423.80 0.0M
2023-10-13 412.40 412.40 412.40 412.40 0.0M
2023-10-12 420.40 421.20 414.20 418.00 0.0M
2023-10-11 412.80 413.40 412.80 413.40 0.0M
2023-10-10 418.80 418.80 412.20 412.40 0.0M
2023-10-09 409.40 416.80 409.40 416.80 0.0M
2023-10-06 410.00 410.60 404.00 410.60 0.0M
2023-10-05 394.80 403.00 394.80 403.00 0.0M
2023-10-04 398.20 398.20 398.20 398.20 0.0M
2023-10-03 389.20 389.20 389.20 389.20 0.0M
2023-10-02 396.40 396.40 387.40 387.40 0.0M
2023-09-29 399.40 399.40 393.60 393.60 0.0M
2023-09-28 396.60 396.60 396.60 396.60 0.0M
2023-09-27 397.40 399.00 393.80 399.00 0.0M
2023-09-26 396.80 402.80 396.80 399.20 0.0M
2023-09-25 400.00 404.60 399.00 401.20 0.0M
2023-09-22 384.80 399.40 384.80 396.00 0.0M
2023-09-21 392.80 395.00 392.80 395.00 0.0M
2023-09-20 396.60 398.20 391.20 397.40 0.0M
2023-09-19 392.00 394.20 386.40 394.00 0.0M
2023-09-18 391.00 391.00 391.00 391.00 0.0M
2023-09-15 388.80 388.80 380.20 380.20 0.0M
2023-09-14 388.60 388.60 388.60 388.60 0.0M
2023-09-13 390.00 390.00 384.20 384.20 0.0M
2023-09-12 388.80 389.00 383.40 389.00 0.0M
2023-09-11 385.80 386.20 385.20 385.80 0.0M
2023-09-08 385.80 390.00 381.80 389.60 0.0M
2023-09-07 378.00 379.00 378.00 379.00 0.0M
2023-09-06 371.60 376.00 371.60 376.00 0.0M
2023-09-05 374.00 374.20 374.00 374.20 0.0M
2023-09-04 370.80 370.80 370.80 370.80 0.0M
2023-09-01 361.60 376.60 361.60 376.20 0.0M
2023-08-31 368.40 371.80 368.40 369.40 0.0M
2023-08-30 358.80 366.80 356.00 366.80 0.0M
2023-08-29 359.00 363.40 359.00 363.40 0.0M
2023-08-28 357.80 357.80 356.20 356.20 0.0M
2023-08-25 347.00 347.00 347.00 347.00 0.0M
2023-08-24 347.60 349.80 347.60 349.80 0.0M
2023-08-23 347.00 350.60 347.00 350.60 0.0M
2023-08-21 339.60 339.60 339.40 339.40 0.0M
2023-08-18 342.20 342.40 336.40 336.80 0.0M
2023-08-17 349.20 351.20 345.20 349.80 0.0M
2023-08-16 353.60 353.80 348.80 353.80 0.0M
2023-08-15 347.40 347.40 347.40 347.40 0.0M
2023-08-14 335.40 335.40 335.40 335.40 0.0M
2023-08-11 332.80 332.80 332.80 332.80 0.0M
2023-08-10 339.60 339.60 336.00 338.80 0.0M
2023-08-09 336.40 338.20 332.80 338.20 0.0M
2023-08-08 342.60 342.60 337.80 338.00 0.0M
2023-08-07 343.20 346.00 342.80 346.00 0.0M
2023-08-04 347.20 347.20 339.20 346.00 0.0M
2023-08-02 341.40 341.40 341.40 341.40 0.0M
2023-08-01 341.40 341.40 339.20 341.00 0.0M
2023-07-28 348.40 348.40 340.00 340.20 0.0M
2023-07-27 347.20 347.20 343.80 343.80 0.0M
2023-07-26 346.00 351.00 346.00 351.00 0.0M
2023-07-25 344.40 344.40 344.40 344.40 0.0M
2023-07-24 348.00 348.40 346.20 346.20 0.0M
2023-07-21 348.40 348.40 346.40 346.40 0.0M
2023-07-20 333.20 344.20 333.20 343.40 0.0M
2023-07-18 336.00 336.00 336.00 336.00 0.0M
2023-07-17 329.20 335.60 329.20 335.60 0.0M
2023-07-14 326.80 326.80 325.40 326.60 0.0M
2023-07-13 325.00 325.00 323.20 323.60 0.0M
2023-07-12 339.60 339.60 330.00 330.00 0.0M
2023-07-10 337.80 339.00 335.00 335.00 0.0M
2023-07-07 340.80 341.00 335.80 335.80 0.0M
2023-07-06 335.20 335.20 335.20 335.20 0.0M
2023-07-05 338.00 339.60 338.00 339.60 0.0M
2023-07-03 345.00 346.40 341.60 341.60 0.0M
2023-06-30 346.00 347.20 346.00 347.20 0.0M
2023-06-29 337.20 341.00 337.20 341.00 0.0M
2023-06-28 333.40 333.40 333.40 333.40 0.0M
2023-06-27 323.80 323.80 323.80 323.80 0.0M
2023-06-26 323.00 339.00 323.00 334.40 0.0M
2023-06-23 337.80 337.80 335.00 335.00 0.0M
2023-06-22 323.40 332.40 323.40 331.80 0.0M
2023-06-21 330.60 332.60 330.60 332.60 0.0M
2023-06-20 325.40 325.40 325.40 325.40 0.0M
2023-06-19 329.40 329.40 329.40 329.40 0.0M
2023-06-15 323.00 323.00 311.20 311.20 0.0M
2023-06-14 332.00 332.00 318.40 318.40 0.0M
2023-06-12 325.80 325.80 325.80 325.80 0.0M
2023-06-08 326.60 332.80 326.20 332.80 0.0M
2023-06-07 336.80 336.80 332.40 332.40 0.0M
2023-06-05 321.60 322.20 314.00 322.20 0.0M
2023-05-30 287.60 287.60 287.60 287.60 0.0M
2023-05-29 283.80 283.80 283.80 283.80 0.0M
2023-05-26 284.80 285.40 284.80 285.40 0.0M
2023-05-25 277.60 287.00 277.60 280.40 0.0M
2023-05-24 294.40 294.40 283.00 283.00 0.0M
2023-05-23 304.80 304.80 304.80 304.80 0.0M
2023-05-22 291.80 303.40 291.80 297.80 0.0M
2023-05-19 309.40 309.40 304.20 304.20 0.0M
2023-05-18 293.60 298.00 293.60 293.60 0.0M
2023-05-17 297.20 297.20 297.20 297.20 0.0M
2023-05-15 301.40 301.40 301.40 301.40 0.0M
2023-05-11 301.20 301.20 301.20 301.20 0.0M
2023-05-10 301.60 301.60 301.60 301.60 0.0M
2023-05-08 302.60 302.60 302.60 302.60 0.0M
2023-05-05 296.60 296.60 296.60 296.60 0.0M
2023-05-04 292.60 292.60 292.60 292.60 0.0M
2023-05-03 301.20 301.20 301.20 301.20 0.0M
2023-05-02 302.80 302.80 302.80 302.80 0.0M
2023-04-28 310.80 314.60 310.80 310.80 0.0M
2023-04-27 294.20 304.20 294.20 304.20 0.0M
2023-04-24 305.00 306.40 305.00 306.40 0.0M
2023-04-21 303.40 303.60 291.20 301.80 0.0M
2023-04-20 283.20 283.20 283.20 283.20 0.0M
2023-04-19 290.00 290.00 290.00 290.00 0.0M
2023-04-17 288.40 288.40 280.00 284.60 0.0M
2023-04-12 289.00 289.00 289.00 289.00 0.0M
2023-04-11 289.20 289.20 289.20 289.20 0.0M
2023-04-05 272.60 275.80 272.60 275.80 0.0M
2023-04-04 272.20 272.20 272.20 272.20 0.0M
2023-04-03 275.40 280.00 275.40 276.40 0.0M
2023-03-31 274.70 274.70 274.70 274.70 0.0M
2023-03-30 274.00 274.00 274.00 274.00 0.0M
2023-03-29 269.40 274.00 269.40 274.00 0.0M
2023-03-28 266.40 266.40 266.40 266.40 0.0M
2023-03-27 273.60 273.60 263.40 271.60 0.0M
2023-03-24 267.20 267.30 266.90 267.30 0.0M
2023-03-23 266.00 266.00 263.00 263.00 0.0M
2023-03-21 274.90 274.90 274.90 274.90 0.0M
2023-03-20 262.30 272.10 262.30 267.70 0.0M
2023-03-17 275.40 275.40 271.70 271.70 0.0M
2023-03-16 267.60 267.60 267.60 267.60 0.0M
2023-03-15 273.80 273.80 268.10 268.10 0.0M
2023-03-13 271.30 271.30 271.30 271.30 0.0M
2023-03-10 280.60 285.60 280.60 285.60 0.0M
2023-03-09 291.50 301.40 287.30 287.30 0.0M
2023-03-07 305.20 305.60 305.20 305.60 0.0M
2023-03-06 303.50 303.50 296.90 296.90 0.0M
2023-03-03 302.80 302.80 291.10 291.10 0.0M
2023-03-02 293.40 299.60 293.40 299.60 0.0M
2023-02-28 307.90 307.90 304.00 304.00 0.0M
2023-02-27 300.90 300.90 300.90 300.90 0.0M
2023-02-24 308.10 308.10 308.10 308.10 0.0M
2023-02-23 297.10 297.10 297.10 297.10 0.0M
2023-02-21 302.20 303.20 295.00 303.20 0.0M
2023-02-20 318.40 318.40 309.00 309.00 0.0M
2023-02-17 277.80 314.40 277.80 314.40 0.0M
2023-02-16 279.10 279.10 279.10 279.10 0.0M
2023-02-15 265.50 282.40 265.50 282.40 0.0M
2023-02-14 278.50 278.50 276.10 276.10 0.0M
2023-02-08 285.70 285.70 285.70 285.70 0.0M
2023-02-07 281.50 281.50 281.50 281.50 0.0M
2023-02-06 272.90 277.30 272.90 277.30 0.0M
2023-02-03 264.60 268.00 262.40 267.50 0.0M
2023-02-02 252.00 255.90 249.60 255.90 0.0M
2023-02-01 261.30 261.30 261.30 261.30 0.0M
2023-01-30 245.70 255.50 245.70 255.50 0.0M
2023-01-27 249.50 250.20 249.50 250.20 0.0M
2023-01-24 241.40 250.50 241.40 250.50 0.0M
2023-01-23 239.20 239.20 239.20 239.20 0.0M
2023-01-20 238.30 240.60 233.40 233.40 0.0M
2023-01-18 262.30 262.30 261.00 261.00 0.0M
2023-01-17 267.10 267.10 267.10 267.10 0.0M
2023-01-16 273.40 273.40 273.40 273.40 0.0M
2023-01-13 267.50 267.50 267.50 267.50 0.0M
2023-01-11 263.10 263.10 263.10 263.10 0.0M
2023-01-10 249.00 249.00 247.00 247.00 0.0M
2023-01-09 259.50 259.50 259.50 259.50 0.0M
2023-01-06 246.80 246.80 246.80 246.80 0.0M
2023-01-05 243.60 245.50 243.60 245.50 0.0M
2023-01-03 244.30 244.30 244.30 244.30 0.0M