Kratos Defense&Security

KTOS
🏛️ ドイツ →
81.18
最終更新: 2025-10-03
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
2025-10-03 81.16 83.54 80.14 81.18 0.0M
2025-10-02 79.78 81.84 79.14 81.00 0.0M
2025-10-01 77.46 79.62 75.62 79.20 0.0M
2025-09-30 75.66 78.30 75.00 78.06 0.0M
2025-09-29 74.70 76.98 74.52 75.28 0.0M
2025-09-26 72.98 74.34 71.58 73.88 0.0M
2025-09-25 69.66 72.70 65.88 72.10 0.0M
2025-09-24 71.68 73.38 68.78 69.14 0.0M
2025-09-23 68.60 72.42 67.50 70.52 0.0M
2025-09-22 70.02 70.78 67.50 67.52 0.0M
2025-09-19 68.54 69.70 68.04 68.78 0.0M
2025-09-18 64.26 68.72 64.02 68.54 0.0M
2025-09-17 64.14 65.70 61.62 64.10 0.0M
2025-09-16 59.62 64.36 59.62 64.28 0.0M
2025-09-15 60.00 60.62 57.94 60.28 0.0M
2025-09-12 58.22 59.26 57.24 59.24 0.0M
2025-09-11 55.88 58.86 55.88 57.46 0.0M
2025-09-10 55.80 56.64 54.74 56.14 0.0M
2025-09-09 54.84 55.34 53.52 55.06 0.0M
2025-09-08 55.26 56.18 53.04 54.14 0.0M
2025-09-05 54.14 55.50 52.34 55.36 0.0M
2025-09-04 55.56 55.66 52.96 54.24 0.0M
2025-09-03 56.96 57.70 54.90 55.06 0.0M
2025-09-02 57.10 57.50 54.28 57.00 0.0M
2025-09-01 56.88 56.88 55.90 56.28 0.0M
2025-08-29 59.04 59.20 56.06 56.06 0.0M
2025-08-28 57.50 58.96 57.44 58.00 0.0M
2025-08-27 59.28 59.54 57.36 58.78 0.0M
2025-08-26 57.78 59.98 57.12 58.32 0.0M
2025-08-25 56.94 58.58 56.72 57.72 0.0M
2025-08-22 55.66 57.16 55.32 57.02 0.0M
2025-08-21 55.58 56.56 54.78 56.00 0.0M
2025-08-20 54.40 55.32 52.16 55.22 0.0M
2025-08-19 60.00 60.00 54.68 54.68 0.0M
2025-08-18 59.20 59.78 57.34 58.90 0.0M
2025-08-15 60.34 60.38 56.54 58.46 0.0M
2025-08-14 58.68 62.48 58.22 59.60 0.0M
2025-08-13 60.10 60.56 55.44 58.04 0.0M
2025-08-12 56.78 59.36 56.18 59.12 0.0M
2025-08-11 55.46 58.96 55.02 56.08 0.0M
2025-08-08 50.20 56.66 49.70 55.18 0.0M
2025-08-07 50.78 50.88 48.71 50.42 0.0M
2025-08-06 51.68 52.12 49.95 51.36 0.0M
2025-08-05 52.10 54.26 50.18 51.06 0.0M
2025-08-04 49.39 51.92 48.76 51.14 0.0M
2025-08-01 50.68 51.42 47.18 49.11 0.0M
2025-07-31 51.48 51.98 50.38 51.04 0.0M
2025-07-30 49.60 50.60 49.02 50.60 0.0M
2025-07-29 50.94 52.08 49.05 49.36 0.0M
2025-07-28 51.82 53.48 49.36 51.14 0.0M
2025-07-25 50.38 51.32 49.58 50.76 0.0M
2025-07-24 50.18 51.92 49.33 49.61 0.0M
2025-07-23 47.69 49.99 47.01 49.97 0.0M
2025-07-22 50.02 50.58 46.21 47.19 0.0M
2025-07-21 51.60 52.44 50.02 50.32 0.0M
2025-07-18 51.20 52.66 50.06 50.88 0.0M
2025-07-17 47.40 50.86 47.00 50.86 0.1M
2025-07-16 44.29 47.28 43.71 46.74 0.0M
2025-07-15 45.05 45.35 43.38 44.01 0.0M
2025-07-14 44.56 45.59 42.45 44.59 0.0M
2025-07-11 40.77 44.89 40.20 44.13 0.0M
2025-07-10 39.65 39.89 38.47 39.51 0.0M
2025-07-09 37.98 39.39 37.27 39.25 0.0M
2025-07-08 37.69 38.99 36.70 37.80 0.0M
2025-07-07 39.20 39.29 37.60 37.67 0.0M
2025-07-04 38.38 39.49 38.01 38.90 0.0M
2025-07-03 36.41 38.69 36.41 38.69 0.0M
2025-07-02 37.33 37.60 35.76 36.68 0.0M
2025-07-01 39.63 40.17 36.25 36.44 0.0M
2025-06-30 40.99 41.00 38.84 39.51 0.0M
2025-06-27 35.82 39.99 35.67 39.20 0.0M
2025-06-26 33.90 35.64 33.39 35.42 0.0M
2025-06-25 35.55 36.67 34.86 36.09 0.0M
2025-06-24 37.81 38.27 34.63 35.24 0.0M
2025-06-23 37.96 40.33 37.27 37.58 0.0M
2025-06-20 37.86 37.86 35.63 37.18 0.0M
2025-06-19 37.09 37.53 36.51 36.89 0.0M
2025-06-18 37.75 38.24 36.46 36.68 0.0M
2025-06-17 36.92 37.99 35.70 37.62 0.0M
2025-06-16 36.94 37.10 35.54 35.70 0.0M
2025-06-13 36.87 37.59 35.75 36.10 0.0M
2025-06-12 35.10 35.44 34.42 35.42 0.0M
2025-06-11 34.64 35.07 33.30 35.06 0.0M
2025-06-10 35.70 36.02 34.00 34.53 0.0M
2025-06-09 36.30 36.45 34.88 35.45 0.0M
2025-06-06 35.78 36.58 35.08 35.58 0.0M
2025-06-05 35.50 35.74 34.86 34.86 0.0M
2025-06-04 34.97 35.31 34.27 35.24 0.0M
2025-06-03 33.53 35.00 32.81 34.53 0.0M
2025-06-02 32.76 33.97 32.08 33.10 0.0M
2025-05-30 32.50 32.74 31.88 32.51 0.0M
2025-05-29 33.99 34.06 31.88 32.00 0.0M
2025-05-28 33.46 34.51 33.02 33.35 0.0M
2025-05-27 32.41 34.41 32.14 33.57 0.0M
2025-05-26 31.67 32.47 31.16 32.47 0.0M
2025-05-23 31.52 32.11 30.07 32.08 0.0M
2025-05-22 30.01 31.30 30.01 31.23 0.0M
2025-05-21 31.14 31.77 30.43 30.43 0.0M
2025-05-20 30.87 32.00 30.83 31.79 0.0M
2025-05-19 31.11 31.38 30.16 31.14 0.0M
2025-05-16 30.20 31.60 30.20 31.60 0.0M
2025-05-15 30.13 30.75 29.37 30.75 0.0M
2025-05-14 30.74 30.74 29.41 30.38 0.0M
2025-05-13 30.90 31.23 30.12 30.40 0.0M
2025-05-12 29.98 31.98 29.75 30.64 0.0M
2025-05-09 30.83 30.83 29.65 29.92 0.0M
2025-05-08 31.58 32.69 29.59 30.79 0.0M
2025-05-07 32.69 32.70 31.58 31.77 0.0M
2025-05-06 32.05 32.17 31.30 31.95 0.0M
2025-05-05 32.10 32.18 30.37 31.75 0.0M
2025-05-02 30.99 32.48 30.21 32.27 0.0M
2025-04-30 30.14 30.99 29.18 29.41 0.0M
2025-04-29 29.70 30.29 29.12 30.13 0.0M
2025-04-28 29.68 29.83 28.60 29.15 0.0M
2025-04-25 29.50 29.73 28.93 29.30 0.0M
2025-04-24 28.77 30.36 28.61 29.09 0.0M
2025-04-23 29.23 29.78 28.48 29.18 0.0M
2025-04-22 27.89 28.15 27.34 28.02 0.0M
2025-04-17 29.81 29.87 28.89 29.25 0.0M
2025-04-16 28.52 29.33 28.12 28.88 0.0M
2025-04-15 29.38 29.63 28.87 29.18 0.0M
2025-04-14 29.67 29.99 28.65 29.18 0.0M
2025-04-11 28.45 29.52 27.25 29.52 0.0M
2025-04-10 28.99 28.99 27.45 28.45 0.0M
2025-04-09 26.00 29.14 25.38 28.89 0.0M
2025-04-08 26.40 28.06 25.91 26.17 0.0M
2025-04-07 24.00 26.41 22.80 25.78 0.0M
2025-04-04 26.61 27.26 25.11 25.50 0.0M
2025-04-03 26.99 27.93 26.51 27.57 0.0M
2025-04-02 27.25 28.57 26.51 28.57 0.0M
2025-04-01 27.63 27.90 26.51 27.07 0.0M
2025-03-31 28.59 28.59 26.66 27.54 0.0M
2025-03-28 29.59 29.59 28.07 28.63 0.0M
2025-03-27 29.00 29.71 28.84 28.84 0.0M
2025-03-26 30.76 30.87 29.13 29.23 0.0M
2025-03-25 30.29 30.75 29.66 30.42 0.0M
2025-03-24 29.04 30.29 28.51 30.29 0.0M
2025-03-21 29.21 29.70 28.25 28.87 0.0M
2025-03-20 30.26 30.85 29.00 29.00 0.0M
2025-03-19 28.43 30.04 28.43 30.04 0.0M
2025-03-18 29.48 29.67 28.41 28.41 0.0M
2025-03-17 28.00 29.69 27.47 29.50 0.0M
2025-03-14 28.00 28.09 27.08 27.65 0.0M
2025-03-13 27.40 27.97 26.70 27.48 0.0M
2025-03-12 26.92 27.59 26.45 27.22 0.0M
2025-03-11 27.01 27.73 26.01 27.18 0.0M
2025-03-10 25.64 27.83 25.16 27.26 0.0M
2025-03-07 25.09 25.19 24.22 25.19 0.0M
2025-03-06 26.05 26.07 24.62 24.91 0.0M
2025-03-05 25.27 25.79 24.51 25.74 0.0M
2025-03-04 25.30 25.50 23.95 24.98 0.0M
2025-03-03 25.64 26.50 24.97 25.23 0.0M
2025-02-28 25.26 25.60 24.30 24.85 0.0M
2025-02-27 23.23 25.52 22.58 25.25 0.0M
2025-02-26 24.38 24.39 23.79 24.01 0.0M
2025-02-25 23.55 23.87 22.42 23.76 0.0M
2025-02-24 24.19 24.58 23.05 23.41 0.0M
2025-02-21 25.70 26.09 24.41 24.41 0.0M
2025-02-20 25.81 25.97 24.33 24.65 0.0M
2025-02-19 25.66 26.28 25.58 25.86 0.0M
2025-02-18 26.63 27.10 25.55 25.58 0.0M
2025-02-17 26.19 26.60 25.69 26.58 0.0M
2025-02-14 27.31 27.69 25.65 25.79 0.0M
2025-02-13 29.46 30.70 27.26 27.46 0.0M
2025-02-12 30.60 31.39 29.67 29.71 0.0M
2025-02-11 31.68 32.54 31.00 31.00 0.0M
2025-02-10 31.22 32.06 31.21 31.42 0.0M
2025-02-07 31.68 31.70 31.19 31.35 0.0M
2025-02-06 33.37 33.69 30.95 31.43 0.0M
2025-02-05 33.13 33.74 33.00 33.00 0.0M
2025-02-04 32.11 33.26 32.11 33.26 0.0M
2025-02-03 32.42 32.74 30.46 32.52 0.0M
2025-01-31 32.15 33.26 32.10 32.27 0.0M
2025-01-30 31.21 32.52 31.21 32.52 0.0M
2025-01-29 32.39 32.53 31.30 31.37 0.0M
2025-01-28 32.64 33.77 32.00 32.16 0.0M
2025-01-27 32.71 32.71 31.00 31.52 0.0M
2025-01-24 33.63 33.63 32.50 32.63 0.0M
2025-01-23 33.78 33.82 33.01 33.56 0.0M
2025-01-22 34.49 34.66 33.44 33.50 0.0M
2025-01-21 33.18 33.85 32.53 33.82 0.0M
2025-01-20 32.98 32.98 32.54 32.98 0.0M
2025-01-17 33.30 33.49 32.18 32.57 0.0M
2025-01-16 33.68 34.08 32.44 32.44 0.0M
2025-01-15 32.49 33.28 32.00 33.22 0.0M
2025-01-14 30.52 32.12 29.93 31.99 0.0M
2025-01-13 28.99 30.35 28.43 30.02 0.0M
2025-01-10 28.30 28.70 27.35 28.70 0.0M
2025-01-09 28.27 28.29 27.70 28.27 0.0M
2025-01-08 27.49 28.39 26.91 27.99 0.0M
2025-01-07 28.79 29.00 27.70 27.70 0.0M
2025-01-06 27.10 28.80 26.71 28.26 0.0M
2025-01-03 25.53 26.80 25.53 26.80 0.0M
2025-01-02 25.85 26.42 25.64 26.23 0.0M