Kohl’s Corp

KSS
🏛️ ドイツ →
13.09
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
2024-12-30 13.78 13.91 13.59 13.81 0.0M
2024-12-27 14.07 14.33 13.74 13.88 0.0M
2024-12-23 13.83 13.83 13.40 13.66 0.0M
2024-12-20 13.26 13.79 12.74 13.53 0.0M
2024-12-19 13.31 13.65 13.31 13.38 0.0M
2024-12-18 13.72 13.78 13.40 13.40 0.0M
2024-12-17 13.43 13.70 13.42 13.56 0.0M
2024-12-16 13.77 13.81 13.31 13.72 0.0M
2024-12-13 13.41 13.80 13.31 13.60 0.0M
2024-12-12 14.12 14.15 13.46 13.54 0.0M
2024-12-11 14.15 14.26 13.82 14.04 0.0M
2024-12-10 14.39 14.79 14.30 14.45 0.0M
2024-12-09 14.67 15.08 14.45 14.51 0.0M
2024-12-06 14.38 14.75 14.38 14.40 0.0M
2024-12-05 14.47 14.75 14.30 14.75 0.0M
2024-12-04 14.45 14.82 14.38 14.51 0.0M
2024-12-03 14.59 14.80 14.45 14.65 0.0M
2024-12-02 14.47 15.05 14.24 14.82 0.0M
2024-11-29 14.42 14.50 14.10 14.29 0.0M
2024-11-28 13.95 14.44 13.90 14.39 0.0M
2024-11-27 14.69 14.87 13.99 13.99 0.0M
2024-11-26 16.87 17.13 13.60 14.48 0.1M
2024-11-25 16.55 17.77 16.20 17.60 0.0M
2024-11-22 15.90 16.71 15.63 16.48 0.0M
2024-11-21 15.56 15.79 15.43 15.57 0.0M
2024-11-20 16.30 16.37 15.43 15.55 0.0M
2024-11-19 16.35 16.70 16.12 16.20 0.0M
2024-11-18 17.26 17.26 16.30 16.43 0.0M
2024-11-15 17.72 17.72 16.90 17.12 0.0M
2024-11-14 17.09 17.71 17.09 17.60 0.0M
2024-11-13 17.07 17.56 17.07 17.32 0.0M
2024-11-12 17.30 17.67 17.23 17.23 0.0M
2024-11-11 16.53 17.37 16.27 17.37 0.0M
2024-11-08 17.29 17.29 16.28 16.47 0.0M
2024-11-07 16.85 17.15 16.73 17.04 0.0M
2024-11-06 17.76 17.86 16.53 16.61 0.0M
2024-11-05 16.75 16.80 16.38 16.80 0.0M
2024-11-04 16.87 16.93 16.50 16.62 0.0M
2024-11-01 17.20 17.22 16.62 16.63 0.0M
2024-10-31 17.20 17.36 16.85 17.00 0.0M
2024-10-30 17.68 17.68 17.26 17.36 0.0M
2024-10-29 17.51 17.84 17.51 17.54 0.0M
2024-10-28 18.02 18.04 17.65 17.65 0.0M
2024-10-25 18.03 18.10 17.68 17.71 0.0M
2024-10-24 18.17 18.26 17.50 17.71 0.0M
2024-10-23 18.98 19.15 18.00 18.00 0.0M
2024-10-22 19.52 19.62 18.67 18.88 0.0M
2024-10-21 19.51 19.95 18.88 19.46 0.0M
2024-10-18 18.50 19.10 18.50 19.10 0.0M
2024-10-17 18.45 18.67 18.38 18.67 0.0M
2024-10-16 18.40 18.65 18.19 18.25 0.0M
2024-10-15 17.85 18.62 17.80 18.38 0.0M
2024-10-14 18.02 18.20 17.65 17.70 0.0M
2024-10-11 17.26 18.08 17.16 18.08 0.0M
2024-10-10 17.44 17.48 17.30 17.30 0.0M
2024-10-09 17.55 17.55 17.22 17.22 0.0M
2024-10-08 17.43 17.81 17.43 17.59 0.0M
2024-10-07 17.77 18.07 17.00 17.05 0.0M
2024-10-04 17.87 18.23 17.87 18.08 0.0M
2024-10-03 17.88 17.93 17.31 17.86 0.0M
2024-10-02 18.77 18.80 17.88 17.89 0.0M
2024-10-01 19.04 19.17 18.34 18.74 0.0M
2024-09-30 18.79 18.98 18.52 18.98 0.0M
2024-09-27 18.25 18.78 18.13 18.69 0.0M
2024-09-26 17.62 18.05 17.62 18.05 0.0M
2024-09-25 17.69 18.00 17.69 17.85 0.0M
2024-09-24 17.13 18.26 16.93 17.62 0.0M
2024-09-23 16.83 17.12 16.24 17.12 0.0M
2024-09-20 16.78 16.79 16.54 16.54 0.0M
2024-09-19 17.32 17.48 16.85 16.85 0.0M
2024-09-18 16.85 17.37 16.85 17.37 0.0M
2024-09-17 17.12 17.34 16.84 16.90 0.0M
2024-09-16 17.97 18.08 17.06 17.10 0.0M
2024-09-13 17.62 17.74 17.62 17.74 0.0M
2024-09-12 17.30 17.55 17.22 17.49 0.0M
2024-09-11 17.72 17.72 16.67 17.33 0.0M
2024-09-10 18.08 18.10 17.87 18.10 0.0M
2024-09-09 18.13 18.23 18.03 18.03 0.0M
2024-09-06 18.56 18.56 17.71 18.02 0.0M
2024-09-05 18.89 18.89 18.46 18.46 0.0M
2024-09-04 18.37 18.85 18.37 18.50 0.0M
2024-09-03 17.95 18.45 17.43 18.31 0.0M
2024-09-02 17.63 17.98 17.59 17.98 0.0M
2024-08-30 17.86 18.00 17.40 17.43 0.0M
2024-08-29 17.99 17.99 17.33 17.44 0.0M
2024-08-28 17.66 18.91 17.58 17.91 0.0M
2024-08-27 17.69 17.85 17.69 17.76 0.0M
2024-08-26 17.72 17.72 17.34 17.34 0.0M
2024-08-23 17.22 17.29 17.11 17.24 0.0M
2024-08-22 17.67 17.79 17.00 17.08 0.0M
2024-08-21 17.75 17.92 17.42 17.56 0.0M
2024-08-20 17.98 18.12 17.90 17.90 0.0M
2024-08-19 18.63 18.63 18.03 18.03 0.0M
2024-08-16 18.59 18.59 18.59 18.59 0.0M
2024-08-15 17.63 18.20 17.48 17.99 0.0M
2024-08-14 17.95 17.95 17.71 17.88 0.0M
2024-08-13 17.58 17.86 17.58 17.86 0.0M
2024-08-09 18.60 18.60 18.60 18.60 0.0M
2024-08-08 18.43 18.43 18.43 18.43 0.0M
2024-08-07 18.45 18.77 18.00 18.05 0.0M
2024-08-06 18.17 18.17 17.90 17.92 0.0M
2024-08-05 18.30 18.30 16.99 17.97 0.0M
2024-08-02 19.13 19.13 18.14 18.48 0.0M
2024-08-01 20.17 20.25 19.15 19.15 0.0M
2024-07-31 19.54 20.53 19.54 20.23 0.0M
2024-07-29 18.94 18.94 18.94 18.94 0.0M
2024-07-26 18.64 18.96 18.54 18.96 0.0M
2024-07-25 18.31 18.67 18.31 18.67 0.0M
2024-07-24 18.78 18.78 18.51 18.51 0.0M
2024-07-23 19.03 19.20 18.70 18.70 0.0M
2024-07-22 19.40 19.42 18.80 18.99 0.0M
2024-07-19 19.80 19.80 19.47 19.47 0.0M
2024-07-18 21.00 21.00 19.91 20.15 0.0M
2024-07-17 20.53 20.53 20.53 20.53 0.0M
2024-07-16 20.00 20.26 20.00 20.26 0.0M
2024-07-15 21.06 21.06 20.02 20.02 0.0M
2024-07-12 21.20 21.20 21.20 21.20 0.0M
2024-07-11 20.59 20.59 20.59 20.59 0.0M
2024-07-09 20.70 20.88 20.28 20.88 0.0M
2024-07-08 20.42 20.66 20.35 20.35 0.0M
2024-07-05 20.19 20.19 20.00 20.00 0.0M
2024-07-04 19.97 19.97 19.96 19.96 0.0M
2024-07-03 19.96 20.01 19.80 19.89 0.0M
2024-07-02 20.29 20.50 20.03 20.03 0.0M
2024-07-01 21.52 21.52 20.58 20.59 0.0M
2024-06-28 21.47 21.74 21.30 21.30 0.0M
2024-06-27 21.66 21.66 21.46 21.46 0.0M
2024-06-26 21.86 21.86 21.60 21.60 0.0M
2024-06-25 22.77 22.77 22.49 22.49 0.0M
2024-06-24 21.24 23.03 21.24 23.03 0.0M
2024-06-21 20.91 20.91 20.91 20.91 0.0M
2024-06-20 20.70 20.73 20.70 20.73 0.0M
2024-06-19 19.95 19.95 19.95 19.95 0.0M
2024-06-18 20.20 20.20 19.96 19.96 0.0M
2024-06-17 20.13 20.13 19.50 20.08 0.0M
2024-06-13 20.75 20.75 20.58 20.68 0.0M
2024-06-11 21.47 21.47 21.25 21.28 0.0M
2024-06-10 21.18 21.18 21.08 21.08 0.0M
2024-06-07 20.50 20.86 20.50 20.86 0.0M
2024-06-06 20.73 20.73 20.40 20.40 0.0M
2024-06-05 20.87 20.87 20.31 20.42 0.0M
2024-06-04 21.69 21.87 21.00 21.00 0.0M
2024-06-03 20.80 22.16 20.60 22.16 0.0M
2024-05-31 19.53 21.20 19.40 20.71 0.0M
2024-05-30 20.35 20.45 18.11 19.45 0.0M
2024-05-29 24.84 25.43 24.84 25.21 0.0M
2024-05-28 24.97 25.00 24.97 25.00 0.0M
2024-05-27 24.52 24.55 24.25 24.55 0.0M
2024-05-24 24.07 24.27 24.07 24.27 0.0M
2024-05-23 23.78 23.78 23.61 23.61 0.0M
2024-05-22 24.07 24.07 24.07 24.07 0.0M
2024-05-21 23.91 23.91 23.91 23.91 0.0M
2024-05-17 23.43 23.43 23.43 23.43 0.0M
2024-05-16 23.48 23.48 23.48 23.48 0.0M
2024-05-15 24.81 24.83 24.12 24.12 0.0M
2024-05-14 24.22 25.67 24.22 24.66 0.0M
2024-05-13 24.33 24.52 23.67 23.72 0.0M
2024-05-09 22.22 22.22 22.22 22.22 0.0M
2024-05-08 22.20 22.20 21.90 21.92 0.0M
2024-05-07 22.83 22.83 22.83 22.83 0.0M
2024-05-06 22.83 22.83 22.83 22.83 0.0M
2024-05-03 23.07 23.34 22.40 22.40 0.0M
2024-05-02 22.11 22.79 22.04 22.79 0.0M
2024-04-30 22.64 22.64 22.30 22.30 0.0M
2024-04-25 22.93 22.93 22.00 22.30 0.0M
2024-04-24 23.65 23.65 23.65 23.65 0.0M
2024-04-23 23.20 23.20 23.20 23.20 0.0M
2024-04-22 22.45 23.23 22.45 23.23 0.0M
2024-04-19 21.85 21.85 21.85 21.85 0.0M
2024-04-18 20.40 21.30 20.40 21.30 0.0M
2024-04-17 20.88 20.96 20.37 20.37 0.0M
2024-04-16 21.03 21.03 20.68 20.94 0.0M
2024-04-15 21.51 21.51 20.92 20.92 0.0M
2024-04-12 21.50 21.51 21.43 21.43 0.0M
2024-04-11 21.70 21.75 21.41 21.41 0.0M
2024-04-10 22.89 22.90 21.50 21.50 0.0M
2024-04-09 23.18 23.18 22.80 22.80 0.0M
2024-04-08 23.65 23.65 23.06 23.06 0.0M
2024-04-04 24.94 24.94 23.70 23.70 0.0M
2024-04-03 24.94 24.94 24.94 24.94 0.0M
2024-04-02 26.96 27.17 25.27 25.32 0.0M
2024-03-28 26.22 26.98 26.22 26.88 0.0M
2024-03-27 25.50 26.15 25.50 26.15 0.0M
2024-03-25 24.50 24.85 24.40 24.40 0.0M
2024-03-22 24.46 24.46 24.46 24.46 0.0M
2024-03-21 24.11 25.36 24.11 25.33 0.0M
2024-03-20 23.36 23.45 23.36 23.45 0.0M
2024-03-19 22.49 23.41 22.49 23.25 0.0M
2024-03-18 22.95 23.16 22.88 22.99 0.0M
2024-03-15 23.42 23.42 22.71 22.71 0.0M
2024-03-14 23.22 23.27 22.98 22.98 0.0M
2024-03-13 23.22 23.47 23.11 23.11 0.0M
2024-03-12 24.82 24.82 23.22 23.22 0.0M
2024-03-11 24.80 24.80 24.43 24.43 0.0M
2024-03-08 24.48 25.05 24.32 25.05 0.0M
2024-03-07 24.96 25.01 24.57 25.01 0.0M
2024-03-06 24.82 24.82 24.82 24.82 0.0M
2024-03-05 24.89 24.89 24.89 24.89 0.0M
2024-03-04 25.65 25.65 25.65 25.65 0.0M
2024-02-29 25.84 25.84 25.84 25.84 0.0M
2024-02-28 26.27 26.50 26.27 26.50 0.0M
2024-02-27 25.11 26.40 25.11 26.40 0.0M
2024-02-26 25.75 25.75 25.75 25.75 0.0M
2024-02-23 25.40 25.40 25.40 25.40 0.0M
2024-02-22 25.21 25.21 25.21 25.21 0.0M
2024-02-21 25.90 25.90 25.90 25.90 0.0M
2024-02-20 25.75 25.85 25.75 25.85 0.0M
2024-02-19 25.47 25.47 25.47 25.47 0.0M
2024-02-16 25.98 25.98 25.76 25.76 0.0M
2024-02-15 25.73 26.48 25.73 26.17 0.0M
2024-02-14 24.83 24.83 24.65 24.65 0.0M
2024-02-13 25.25 25.25 24.30 24.30 0.0M
2024-02-12 26.02 26.02 26.02 26.02 0.0M
2024-02-09 25.15 25.15 24.94 24.94 0.0M
2024-02-08 24.04 25.02 24.04 25.02 0.0M
2024-02-07 24.76 24.76 24.30 24.50 0.0M
2024-02-06 24.38 25.02 24.38 25.02 0.0M
2024-02-05 24.34 24.41 23.39 24.00 0.0M
2024-02-02 24.28 24.29 24.28 24.29 0.0M
2024-02-01 23.10 23.10 23.10 23.10 0.0M
2024-01-31 24.68 24.68 23.73 23.73 0.0M
2024-01-30 25.11 25.11 25.11 25.11 0.0M
2024-01-29 26.27 26.62 26.27 26.31 0.0M
2024-01-26 25.80 26.00 25.80 26.00 0.0M
2024-01-25 24.44 25.60 24.44 25.57 0.0M
2024-01-24 23.88 24.55 23.88 24.51 0.0M
2024-01-23 23.76 23.90 23.63 23.90 0.0M
2024-01-22 23.31 23.65 23.29 23.65 0.0M
2024-01-18 23.01 23.01 21.78 22.37 0.0M
2024-01-17 23.35 23.35 22.79 22.98 0.0M
2024-01-16 23.52 23.52 23.52 23.52 0.0M
2024-01-15 23.95 23.95 23.95 23.95 0.0M
2024-01-12 23.68 23.68 23.68 23.68 0.0M
2024-01-11 24.53 24.53 24.53 24.53 0.0M
2024-01-10 24.52 25.42 24.52 25.42 0.0M
2024-01-05 24.13 24.51 24.13 24.51 0.0M
2024-01-04 24.04 24.04 24.04 24.04 0.0M
2024-01-03 25.45 25.45 23.52 24.28 0.0M