Kohl’s Corp

KSS
🏛️ ドイツ →
12.98
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
2023-12-29 26.37 26.37 26.37 26.37 0.0M
2023-12-28 26.30 26.34 26.19 26.19 0.0M
2023-12-27 26.36 26.44 26.01 26.44 0.0M
2023-12-22 25.12 25.12 25.10 25.10 0.0M
2023-12-21 24.93 25.31 24.93 25.31 0.0M
2023-12-20 25.60 25.60 25.11 25.11 0.0M
2023-12-19 26.15 26.24 26.15 26.21 0.0M
2023-12-15 26.28 26.28 25.80 26.08 0.0M
2023-12-14 26.29 26.47 25.89 25.89 0.0M
2023-12-13 23.25 24.90 23.25 24.90 0.0M
2023-12-12 24.34 24.72 23.51 23.64 0.0M
2023-12-11 23.05 24.68 23.05 24.63 0.0M
2023-12-08 22.01 22.51 21.93 22.51 0.0M
2023-12-07 21.33 22.00 21.33 21.98 0.0M
2023-12-06 21.85 21.92 21.23 21.23 0.0M
2023-12-05 22.52 22.52 21.89 21.89 0.0M
2023-12-04 22.36 23.71 22.12 23.46 0.0M
2023-12-01 21.64 22.34 21.03 22.06 0.0M
2023-11-30 21.80 21.80 21.62 21.62 0.0M
2023-11-29 22.03 22.03 22.03 22.03 0.0M
2023-11-28 20.83 21.27 20.81 21.27 0.0M
2023-11-27 20.65 21.09 20.52 21.09 0.0M
2023-11-24 21.16 21.16 20.81 20.81 0.0M
2023-11-23 21.31 21.32 21.16 21.16 0.0M
2023-11-22 20.65 21.89 20.65 21.58 0.0M
2023-11-21 22.18 22.18 19.85 20.79 0.0M
2023-11-20 23.32 23.32 23.06 23.06 0.0M
2023-11-17 22.23 23.03 22.23 23.03 0.0M
2023-11-16 22.34 22.34 21.89 21.89 0.0M
2023-11-15 21.38 22.65 21.38 22.65 0.0M
2023-11-14 19.50 20.99 19.50 20.90 0.0M
2023-11-13 19.42 19.58 19.42 19.58 0.0M
2023-11-10 19.77 20.32 19.77 20.32 0.0M
2023-11-09 22.25 22.32 21.98 21.98 0.0M
2023-11-08 22.12 22.12 22.12 22.12 0.0M
2023-11-06 22.72 23.17 22.72 22.86 0.0M
2023-11-02 20.97 22.00 20.97 21.88 0.0M
2023-11-01 21.20 21.24 21.13 21.24 0.0M
2023-10-30 20.62 20.62 20.62 20.62 0.0M
2023-10-27 21.07 21.07 21.07 21.07 0.0M
2023-10-26 20.77 21.03 20.77 21.03 0.0M
2023-10-25 20.99 20.99 20.98 20.98 0.0M
2023-10-23 20.20 20.24 19.91 19.91 0.0M
2023-10-20 19.48 20.04 19.48 20.04 0.0M
2023-10-19 19.65 19.65 19.65 19.65 0.0M
2023-10-18 19.76 19.80 19.75 19.75 0.0M
2023-10-17 18.20 19.42 18.20 19.20 0.0M
2023-10-16 17.02 17.02 17.02 17.02 0.0M
2023-10-13 17.19 17.29 16.86 16.86 0.0M
2023-10-12 18.03 18.03 17.45 17.55 0.0M
2023-10-11 18.21 18.21 17.91 18.00 0.0M
2023-10-10 17.61 17.61 17.61 17.61 0.0M
2023-10-09 17.15 17.33 17.15 17.28 0.0M
2023-10-06 17.87 17.90 17.03 17.77 0.0M
2023-10-05 18.14 18.14 17.82 17.83 0.0M
2023-10-04 18.96 19.26 18.96 19.26 0.0M
2023-10-03 19.36 19.36 18.85 18.85 0.0M
2023-10-02 20.00 20.01 20.00 20.01 0.0M
2023-09-29 19.32 19.81 19.32 19.81 0.0M
2023-09-28 18.54 18.70 18.54 18.70 0.0M
2023-09-27 19.07 19.07 18.60 18.60 0.0M
2023-09-26 19.27 19.27 19.24 19.24 0.0M
2023-09-25 19.47 19.48 19.23 19.35 0.0M
2023-09-21 20.02 20.02 19.80 19.80 0.0M
2023-09-20 20.44 20.44 20.44 20.44 0.0M
2023-09-19 20.23 20.23 19.97 19.97 0.0M
2023-09-18 21.28 21.28 20.49 20.49 0.0M
2023-09-15 21.49 21.49 21.42 21.42 0.0M
2023-09-14 21.06 21.24 21.06 21.24 0.0M
2023-09-13 21.48 21.48 21.48 21.48 0.0M
2023-09-12 21.96 21.96 21.96 21.96 0.0M
2023-09-08 22.34 22.34 22.03 22.03 0.0M
2023-09-07 22.50 22.50 22.50 22.50 0.0M
2023-09-05 24.41 24.41 23.44 23.44 0.0M
2023-09-04 24.61 24.89 24.61 24.89 0.0M
2023-09-01 24.71 24.88 24.62 24.62 0.0M
2023-08-31 24.47 24.99 24.47 24.54 0.0M
2023-08-30 24.50 24.57 24.50 24.57 0.0M
2023-08-29 23.74 24.57 23.74 24.57 0.0M
2023-08-28 22.24 23.77 22.24 23.77 0.0M
2023-08-25 23.69 24.08 22.48 22.48 0.0M
2023-08-24 23.73 23.81 23.73 23.81 0.0M
2023-08-23 24.00 24.64 23.39 24.52 0.0M
2023-08-22 26.40 26.40 23.76 23.76 0.0M
2023-08-21 25.91 26.06 25.91 26.06 0.0M
2023-08-18 25.73 25.87 25.73 25.87 0.0M
2023-08-17 25.17 25.17 25.17 25.17 0.0M
2023-08-16 25.00 25.00 24.89 25.00 0.0M
2023-08-15 25.01 25.01 25.01 25.01 0.0M
2023-08-14 25.15 25.15 25.15 25.15 0.0M
2023-08-11 25.00 25.00 25.00 25.00 0.0M
2023-08-10 25.28 25.28 25.28 25.28 0.0M
2023-08-09 26.26 26.35 25.34 25.34 0.0M
2023-08-08 25.92 25.92 25.52 25.52 0.0M
2023-08-04 26.43 26.43 26.43 26.43 0.0M
2023-08-03 26.50 26.52 26.50 26.52 0.0M
2023-08-02 25.69 25.97 25.63 25.97 0.0M
2023-08-01 26.06 26.17 25.54 26.17 0.0M
2023-07-31 25.69 26.10 25.69 25.72 0.0M
2023-07-28 25.27 25.35 25.22 25.35 0.0M
2023-07-27 24.76 26.02 24.76 25.00 0.0M
2023-07-26 24.53 24.74 24.53 24.74 0.0M
2023-07-25 23.80 23.80 23.64 23.71 0.0M
2023-07-24 22.80 23.39 22.60 23.39 0.0M
2023-07-20 22.82 22.82 22.78 22.78 0.0M
2023-07-19 22.56 22.56 22.56 22.56 0.0M
2023-07-17 22.10 22.36 22.10 22.36 0.0M
2023-07-14 22.35 22.35 21.90 21.95 0.0M
2023-07-13 22.31 22.31 22.31 22.31 0.0M
2023-07-11 22.04 22.04 22.04 22.04 0.0M
2023-07-07 22.00 22.41 21.82 22.41 0.0M
2023-07-06 21.81 21.81 21.81 21.81 0.0M
2023-07-05 22.21 22.25 22.20 22.24 0.0M
2023-07-04 22.27 22.50 22.27 22.50 0.0M
2023-07-03 21.26 22.20 21.05 22.20 0.0M
2023-06-30 21.24 21.24 21.24 21.24 0.0M
2023-06-29 20.57 21.00 20.57 21.00 0.0M
2023-06-28 20.80 20.80 20.29 20.29 0.0M
2023-06-27 20.73 20.73 20.73 20.73 0.0M
2023-06-26 19.88 20.03 19.65 20.03 0.0M
2023-06-23 20.03 20.10 20.03 20.10 0.0M
2023-06-22 19.77 19.91 19.77 19.84 0.0M
2023-06-21 20.38 20.38 20.38 20.38 0.0M
2023-06-20 21.27 21.27 20.70 20.70 0.0M
2023-06-19 21.04 21.04 21.04 21.04 0.0M
2023-06-16 21.82 21.82 21.32 21.32 0.0M
2023-06-15 21.65 22.23 21.63 22.23 0.0M
2023-06-13 21.71 21.74 21.53 21.53 0.0M
2023-06-12 21.33 21.83 21.33 21.83 0.0M
2023-06-09 20.53 20.53 20.53 20.53 0.0M
2023-06-08 20.69 20.69 19.82 19.82 0.0M
2023-06-07 20.71 20.71 20.31 20.48 0.0M
2023-06-06 18.38 20.50 18.38 20.50 0.0M
2023-06-05 18.73 19.24 18.73 19.13 0.0M
2023-06-02 16.96 18.86 16.90 18.86 0.0M
2023-06-01 17.33 17.37 16.39 16.72 0.0M
2023-05-31 17.74 17.82 17.18 17.18 0.0M
2023-05-30 18.85 18.85 17.64 17.76 0.0M
2023-05-29 18.88 18.88 18.80 18.80 0.0M
2023-05-26 18.50 18.76 18.34 18.76 0.0M
2023-05-25 19.01 19.14 18.55 18.55 0.0M
2023-05-24 19.77 20.93 18.93 19.07 0.0M
2023-05-23 18.15 18.29 18.15 18.29 0.0M
2023-05-22 17.73 17.88 17.40 17.88 0.0M
2023-05-19 19.52 19.52 17.31 17.63 0.0M
2023-05-18 18.97 19.31 18.97 19.31 0.0M
2023-05-17 18.53 18.64 18.53 18.64 0.0M
2023-05-16 18.61 18.61 17.88 17.88 0.0M
2023-05-15 18.42 18.57 18.42 18.57 0.0M
2023-05-12 18.24 18.24 18.24 18.24 0.0M
2023-05-11 18.42 18.42 18.42 18.42 0.0M
2023-05-10 18.10 18.40 17.97 17.97 0.0M
2023-05-09 18.25 18.27 18.00 18.27 0.0M
2023-05-08 18.65 18.65 18.58 18.58 0.0M
2023-05-05 17.47 18.58 17.47 18.58 0.0M
2023-05-04 18.27 18.27 17.59 17.59 0.0M
2023-05-03 18.44 18.58 18.44 18.45 0.0M
2023-05-02 19.30 19.61 18.73 18.73 0.0M
2023-04-28 20.00 20.00 20.00 20.00 0.0M
2023-04-25 20.48 20.48 19.58 19.62 0.0M
2023-04-24 21.23 21.23 20.41 20.41 0.0M
2023-04-21 21.29 21.29 21.20 21.20 0.0M
2023-04-20 21.24 21.54 21.24 21.54 0.0M
2023-04-19 21.16 21.16 21.09 21.09 0.0M
2023-04-18 21.12 21.12 21.12 21.12 0.0M
2023-04-17 21.53 21.53 21.00 21.00 0.0M
2023-04-14 20.79 21.06 20.79 21.06 0.0M
2023-04-13 20.89 21.05 20.89 21.05 0.0M
2023-04-12 22.32 22.32 21.15 21.15 0.0M
2023-04-11 21.67 22.34 21.67 22.20 0.0M
2023-04-06 20.46 20.46 20.46 20.46 0.0M
2023-04-05 20.74 20.74 20.73 20.73 0.0M
2023-04-04 22.31 22.33 21.37 21.37 0.0M
2023-04-03 22.10 22.18 21.62 22.00 0.0M
2023-03-31 21.29 21.83 21.24 21.82 0.0M
2023-03-30 21.12 21.50 21.12 21.15 0.0M
2023-03-29 19.72 20.36 19.72 20.36 0.0M
2023-03-27 20.00 20.41 19.98 19.98 0.0M
2023-03-24 19.82 20.13 19.82 20.13 0.0M
2023-03-23 20.53 20.76 19.77 19.92 0.0M
2023-03-22 21.44 21.44 20.57 20.57 0.0M
2023-03-21 21.51 22.03 21.51 22.03 0.0M
2023-03-20 21.56 21.56 21.00 21.00 0.0M
2023-03-17 21.54 21.54 21.54 21.54 0.0M
2023-03-16 21.64 21.85 21.64 21.85 0.0M
2023-03-15 20.62 21.43 20.62 21.43 0.0M
2023-03-14 21.37 21.62 20.59 20.67 0.0M
2023-03-13 23.55 23.59 21.23 21.40 0.0M
2023-03-10 24.83 24.83 23.20 23.20 0.0M
2023-03-09 25.32 25.32 25.32 25.32 0.0M
2023-03-08 25.75 25.75 25.75 25.75 0.0M
2023-03-07 25.76 25.97 25.41 25.97 0.0M
2023-03-06 25.79 25.79 25.79 25.79 0.0M
2023-03-03 26.12 26.47 26.12 26.43 0.0M
2023-03-02 25.93 26.28 25.93 26.28 0.0M
2023-03-01 26.22 26.83 23.98 26.83 0.0M
2023-02-28 26.83 26.95 26.50 26.85 0.0M
2023-02-27 27.98 27.98 26.81 26.81 0.0M
2023-02-24 28.20 28.20 27.27 27.74 0.0M
2023-02-23 28.21 28.21 27.38 27.50 0.0M
2023-02-22 27.78 27.78 27.78 27.78 0.0M
2023-02-21 28.34 28.34 27.60 27.60 0.0M
2023-02-20 30.07 30.07 30.07 30.07 0.0M
2023-02-17 30.08 30.08 30.08 30.08 0.0M
2023-02-16 30.89 30.89 30.89 30.89 0.0M
2023-02-14 30.58 30.58 30.58 30.58 0.0M
2023-02-13 30.19 30.19 30.07 30.07 0.0M
2023-02-10 30.16 30.16 29.76 29.76 0.0M
2023-02-09 30.86 31.62 30.72 30.72 0.0M
2023-02-08 31.00 31.00 31.00 31.00 0.0M
2023-02-07 31.92 31.92 31.91 31.91 0.0M
2023-02-06 32.00 32.00 31.49 31.49 0.0M
2023-02-03 31.22 32.42 31.22 32.42 0.0M
2023-02-02 29.99 31.51 29.99 31.51 0.0M
2023-02-01 29.67 30.40 29.67 30.31 0.0M
2023-01-31 28.72 28.72 28.72 28.72 0.0M
2023-01-30 28.87 29.06 28.87 29.02 0.0M
2023-01-27 29.52 29.72 29.26 29.26 0.0M
2023-01-26 29.72 29.72 29.44 29.44 0.0M
2023-01-25 29.26 29.26 28.50 28.70 0.0M
2023-01-24 30.00 30.01 29.79 29.93 0.0M
2023-01-23 28.76 29.49 28.58 29.49 0.0M
2023-01-20 26.99 28.30 26.99 28.30 0.0M
2023-01-19 27.31 28.00 27.31 28.00 0.0M
2023-01-18 28.66 28.66 27.89 27.89 0.0M
2023-01-17 26.80 26.80 26.80 26.80 0.0M
2023-01-16 26.71 26.85 26.71 26.85 0.0M
2023-01-13 26.00 26.70 26.00 26.70 0.0M
2023-01-12 25.80 26.20 25.80 26.20 0.0M
2023-01-11 25.30 26.07 25.30 25.96 0.0M
2023-01-09 25.17 25.50 24.00 24.90 0.0M
2023-01-06 25.16 25.46 25.16 25.34 0.0M
2023-01-05 24.69 24.69 24.69 24.69 0.0M
2023-01-04 23.30 24.50 23.30 24.50 0.0M
2023-01-03 24.33 24.33 23.40 23.40 0.0M
2023-01-02 23.81 23.81 23.81 23.81 0.0M