Formidable Fortress ETF (KONG)

KONG
🏛️ アメリカ →
30.49
最終更新: 2025-09-26
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
2024-12-31 28.65 28.76 28.65 28.76 0.0M
2024-12-30 28.68 28.68 28.68 28.68 0.0M
2024-12-27 28.83 28.83 28.83 28.83 0.0M
2024-12-26 28.87 29.04 28.87 29.04 0.0M
2024-12-24 28.98 28.98 28.98 28.98 0.0M
2024-12-23 28.70 29.07 28.70 29.07 0.0M
2024-12-20 28.85 29.21 28.69 28.93 0.0M
2024-12-19 28.67 28.79 28.67 28.79 0.0M
2024-12-18 29.67 29.83 28.98 28.98 0.0M
2024-12-17 29.43 29.67 29.43 29.67 0.0M
2024-12-16 29.72 30.14 29.72 29.80 0.0M
2024-12-13 29.75 29.81 29.75 29.81 0.0M
2024-12-12 30.07 30.08 30.00 30.00 0.0M
2024-12-11 30.22 30.22 30.18 30.18 0.0M
2024-12-10 30.33 30.33 30.05 30.05 0.0M
2024-12-09 30.39 30.39 30.31 30.31 0.0M
2024-12-06 30.15 30.51 30.15 30.28 0.0M
2024-12-05 30.34 30.34 30.34 30.34 0.0M
2024-12-04 30.83 30.83 30.32 30.58 0.0M
2024-12-03 30.76 30.94 30.70 30.70 0.0M
2024-12-02 30.76 30.76 30.76 30.76 0.0M
2024-11-29 30.86 30.86 30.86 30.86 0.0M
2024-11-27 30.99 31.04 30.62 30.84 0.0M
2024-11-26 31.03 31.03 30.92 30.92 0.0M
2024-11-25 30.78 30.78 30.78 30.78 0.0M
2024-11-22 30.79 30.83 30.71 30.78 0.0M
2024-11-21 30.37 30.50 30.37 30.44 0.0M
2024-11-20 29.95 30.14 29.95 30.14 0.0M
2024-11-19 29.94 29.94 29.94 29.94 0.0M
2024-11-18 29.73 29.91 29.73 29.91 0.0M
2024-11-15 30.09 30.11 29.79 29.79 0.0M
2024-11-14 30.43 30.56 30.28 30.28 0.0M
2024-11-13 30.97 30.97 30.59 30.59 0.0M
2024-11-12 30.45 30.90 30.45 30.66 0.0M
2024-11-11 30.81 30.81 30.52 30.70 0.0M
2024-11-08 30.59 30.59 30.59 30.59 0.0M
2024-11-07 30.48 30.48 30.48 30.48 0.0M
2024-11-06 30.55 30.59 30.49 30.49 0.0M
2024-11-05 29.63 29.63 29.63 29.63 0.0M
2024-11-01 29.37 29.37 29.35 29.35 0.0M
2024-10-31 29.23 29.35 29.23 29.35 0.0M
2024-10-30 29.66 29.66 29.66 29.66 0.0M
2024-10-29 29.70 29.70 29.70 29.70 0.0M
2024-10-28 29.56 29.56 29.35 29.35 0.0M
2024-10-25 30.01 30.01 29.39 29.50 0.0M
2024-10-23 29.28 29.49 29.24 29.49 0.0M
2024-10-22 29.46 29.48 29.46 29.48 0.0M
2024-10-21 29.59 29.59 29.59 29.59 0.0M
2024-10-18 29.90 29.90 29.71 29.71 0.0M
2024-10-17 29.77 29.77 29.77 29.77 0.0M
2024-10-16 29.73 29.90 29.61 29.71 0.0M
2024-10-15 29.81 29.86 29.77 29.77 0.0M
2024-10-14 31.02 31.02 29.75 29.75 0.0M
2024-10-11 29.78 29.79 29.57 29.57 0.0M
2024-10-10 29.39 29.40 29.12 29.18 0.0M
2024-10-09 29.15 29.19 29.15 29.19 0.0M
2024-10-08 28.83 29.10 28.81 29.09 0.0M
2024-10-07 29.28 29.28 28.99 28.99 0.0M
2024-10-04 29.12 29.32 29.12 29.18 0.0M
2024-10-03 29.10 29.10 29.10 29.10 0.0M
2024-10-02 29.22 29.28 29.03 29.03 0.0M
2024-10-01 28.87 29.01 28.87 29.01 0.0M
2024-09-30 29.23 29.23 29.06 29.06 0.0M
2024-09-27 29.03 29.24 29.02 29.02 0.0M
2024-09-26 29.15 29.20 28.93 28.93 0.0M
2024-09-25 28.88 28.88 28.88 28.88 0.0M
2024-09-24 29.15 29.15 28.86 29.13 0.0M
2024-09-23 29.16 29.34 29.11 29.11 0.0M
2024-09-20 29.00 29.00 29.00 29.00 0.0M
2024-09-19 29.31 29.31 29.11 29.11 0.0M
2024-09-18 28.73 28.74 28.73 28.74 0.0M
2024-09-17 28.75 28.75 28.74 28.74 0.0M
2024-09-12 28.17 28.59 28.16 28.38 0.0M
2024-09-11 28.33 28.43 28.26 28.26 0.0M
2024-09-10 28.28 28.28 27.97 27.97 0.0M
2024-09-09 28.18 28.18 27.98 28.15 0.0M
2024-09-06 27.91 27.94 27.74 27.94 0.0M
2024-09-05 28.26 28.27 28.07 28.07 0.0M
2024-09-04 28.11 28.29 28.11 28.29 0.0M
2024-08-30 28.75 28.75 28.65 28.65 0.0M
2024-08-28 28.61 28.61 28.47 28.47 0.0M
2024-08-27 28.20 28.45 28.20 28.45 0.0M
2024-08-26 28.20 28.67 28.20 28.41 0.0M
2024-08-23 28.04 28.21 28.04 28.19 0.0M
2024-08-22 28.18 28.18 27.91 27.94 0.0M
2024-08-21 28.06 28.06 28.03 28.03 0.0M
2024-08-20 27.92 27.92 27.84 27.84 0.0M
2024-08-19 28.17 28.25 28.03 28.09 0.0M
2024-08-16 27.86 27.86 27.86 27.86 0.0M
2024-08-15 27.85 27.94 27.81 27.81 0.0M
2024-08-14 27.66 27.66 27.66 27.66 0.0M
2024-08-13 27.25 27.59 27.25 27.59 0.0M
2024-08-12 27.39 27.39 27.34 27.34 0.0M
2024-08-09 27.41 27.47 27.41 27.47 0.0M
2024-08-08 27.15 27.63 26.87 27.42 0.0M
2024-08-07 27.10 27.10 27.10 27.10 0.0M
2024-08-06 27.16 27.23 27.16 27.23 0.0M
2024-08-05 26.93 26.93 26.93 26.93 0.0M
2024-08-02 27.58 27.58 27.58 27.58 0.0M
2024-08-01 27.89 27.89 27.61 27.79 0.0M
2024-07-31 28.19 28.20 28.00 28.00 0.0M
2024-07-30 27.93 27.93 27.93 27.93 0.0M
2024-07-29 27.74 27.74 27.74 27.74 0.0M
2024-07-26 27.65 27.89 27.65 27.87 0.0M
2024-07-25 27.47 27.47 27.47 27.47 0.0M
2024-07-22 27.77 27.77 27.77 27.77 0.0M
2024-07-19 27.58 27.58 27.58 27.58 0.0M
2024-07-18 27.98 27.98 27.79 27.79 0.0M
2024-07-17 27.97 27.97 27.95 27.95 0.0M
2024-07-15 27.93 27.93 27.76 27.76 0.0M
2024-07-12 27.82 27.82 27.60 27.60 0.0M
2024-07-11 27.42 27.44 27.41 27.41 0.0M
2024-07-10 27.17 27.22 27.17 27.22 0.0M
2024-07-09 26.95 26.95 26.95 26.95 0.0M
2024-07-08 26.99 26.99 26.99 26.99 0.0M
2024-07-05 26.88 26.95 26.88 26.95 0.0M
2024-07-03 26.91 26.91 26.91 26.91 0.0M
2024-07-01 26.85 26.85 26.73 26.73 0.0M
2024-06-28 26.83 26.83 26.83 26.83 0.0M
2024-06-27 26.93 26.94 26.83 26.84 0.0M
2024-06-26 26.87 26.87 26.87 26.87 0.0M
2024-06-25 26.95 27.07 26.95 26.96 0.0M
2024-06-24 26.95 27.14 26.93 27.09 0.0M
2024-06-21 26.95 26.95 26.92 26.92 0.0M
2024-06-20 26.89 26.91 26.89 26.91 0.0M
2024-06-18 26.61 26.76 26.61 26.76 0.0M
2024-06-17 26.50 26.91 26.47 26.91 0.0M
2024-06-14 26.36 26.55 26.36 26.54 0.0M
2024-06-13 26.60 26.66 26.60 26.66 0.0M
2024-06-12 26.76 26.95 26.75 26.75 0.0M
2024-06-11 26.50 26.70 26.50 26.62 0.0M
2024-06-10 26.52 26.63 26.52 26.63 0.0M
2024-06-07 26.35 26.35 26.35 26.35 0.0M
2024-06-06 26.42 26.42 26.42 26.42 0.0M
2024-06-05 26.52 26.52 26.39 26.46 0.0M
2024-06-04 26.39 26.39 26.39 26.39 0.0M
2024-06-03 26.44 26.55 26.44 26.47 0.0M
2024-05-31 26.49 26.62 26.49 26.62 0.0M
2024-05-30 26.26 26.37 26.26 26.37 0.0M
2024-05-29 26.24 26.26 26.19 26.26 0.0M
2024-05-28 26.53 26.53 26.42 26.46 0.0M
2024-05-24 26.82 26.82 26.82 26.82 0.0M
2024-05-23 26.76 26.79 26.71 26.76 0.0M
2024-05-22 27.01 27.01 27.01 27.01 0.0M
2024-05-21 27.08 27.08 27.04 27.04 0.0M
2024-05-20 27.21 27.21 27.18 27.18 0.0M
2024-05-17 27.14 27.23 27.14 27.21 0.0M
2024-05-16 27.18 27.18 27.18 27.18 0.0M
2024-05-15 27.15 27.15 27.10 27.14 0.0M
2024-05-13 27.18 27.18 26.99 26.99 0.0M
2024-05-10 27.08 27.11 27.08 27.11 0.0M
2024-05-09 27.01 27.05 27.01 27.04 0.0M
2024-05-08 26.76 26.78 26.73 26.78 0.0M
2024-05-06 26.69 26.70 26.69 26.70 0.0M
2024-05-03 26.43 26.56 26.43 26.56 0.0M
2024-05-02 26.29 26.41 26.29 26.38 0.0M
2024-04-30 26.18 26.18 26.11 26.13 0.0M
2024-04-29 26.37 26.43 26.37 26.43 0.0M
2024-04-26 26.46 26.46 26.30 26.30 0.0M
2024-04-25 26.44 26.44 26.44 26.44 0.0M
2024-04-24 26.66 26.74 26.66 26.74 0.0M
2024-04-23 26.76 26.78 26.73 26.74 0.0M
2024-04-22 26.63 26.63 26.63 26.63 0.0M
2024-04-17 26.45 26.46 26.42 26.45 0.0M
2024-04-16 26.56 26.56 26.41 26.42 0.0M
2024-04-15 26.62 26.63 26.60 26.63 0.0M
2024-04-12 26.82 26.82 26.82 26.82 0.0M
2024-04-11 27.05 27.18 27.05 27.07 0.0M
2024-04-09 27.44 27.60 27.44 27.56 0.0M
2024-04-08 27.63 27.63 27.49 27.49 0.0M
2024-04-05 27.48 27.48 27.48 27.48 0.0M
2024-04-03 27.42 27.42 27.42 27.42 0.0M
2024-04-02 27.38 27.40 27.38 27.40 0.0M
2024-04-01 27.96 27.96 27.51 27.51 0.0M
2024-03-28 27.77 27.79 27.66 27.70 0.0M
2024-03-27 27.55 27.64 27.53 27.64 0.0M
2024-03-26 27.41 27.49 27.37 27.39 0.0M
2024-03-25 27.42 27.42 27.35 27.40 0.0M
2024-03-22 27.50 27.50 27.42 27.47 0.0M
2024-03-21 27.68 27.68 27.62 27.65 0.0M
2024-03-20 27.40 27.49 27.31 27.48 0.0M
2024-03-19 27.40 27.41 27.33 27.41 0.0M
2024-03-18 27.40 27.48 27.33 27.33 0.0M
2024-03-15 27.32 27.42 27.27 27.33 0.0M
2024-03-14 27.44 27.44 27.26 27.34 0.0M
2024-03-13 27.52 27.54 27.45 27.48 0.0M
2024-03-12 27.37 27.45 27.33 27.44 0.0M
2024-03-11 27.14 27.31 27.14 27.24 0.0M
2024-03-08 27.21 27.26 27.20 27.26 0.0M
2024-03-07 27.27 27.27 27.18 27.24 0.0M
2024-03-06 27.07 27.07 27.07 27.07 0.0M
2024-03-05 26.96 26.97 26.89 26.97 0.0M
2024-03-04 27.13 27.17 27.10 27.17 0.0M
2024-03-01 27.06 27.09 27.01 27.09 0.0M
2024-02-29 27.06 27.07 26.96 27.05 0.0M
2024-02-28 26.95 26.96 26.84 26.93 0.0M
2024-02-27 26.77 26.77 26.77 26.77 0.0M
2024-02-26 26.70 26.76 26.69 26.72 0.0M
2024-02-23 26.72 26.78 26.64 26.78 0.0M
2024-02-22 26.55 26.61 26.53 26.61 0.0M
2024-02-21 26.41 26.41 26.41 26.41 0.0M
2024-02-20 26.25 26.25 26.23 26.23 0.0M
2024-02-16 26.37 26.37 26.37 26.37 0.0M
2024-02-15 26.39 26.45 26.39 26.45 0.0M
2024-02-14 26.01 26.18 26.01 26.18 0.0M
2024-02-13 25.97 25.97 25.97 25.97 0.0M
2024-02-12 26.26 26.31 26.25 26.31 0.0M
2024-02-09 26.28 26.29 26.21 26.29 0.0M
2024-02-08 26.14 26.24 26.14 26.24 0.0M
2024-02-07 26.23 26.27 26.23 26.27 0.0M
2024-02-06 26.02 26.14 26.00 26.14 0.0M
2024-02-05 25.99 26.01 25.99 26.01 0.0M
2024-02-02 26.22 26.25 26.21 26.25 0.0M
2024-02-01 26.23 26.23 26.23 26.23 0.0M
2024-01-31 26.02 26.02 26.02 26.02 0.0M
2024-01-30 26.30 26.45 26.30 26.45 0.0M
2024-01-29 26.34 26.34 26.34 26.34 0.0M
2024-01-25 26.11 26.13 26.11 26.11 0.0M
2024-01-22 26.22 26.22 26.22 26.22 0.0M
2024-01-16 26.20 26.20 26.20 26.20 0.0M
2024-01-12 26.30 26.31 26.25 26.31 0.0M
2024-01-09 26.25 26.25 26.18 26.18 0.0M
2024-01-05 26.18 26.19 26.18 26.19 0.0M
2024-01-04 26.35 26.35 26.21 26.21 0.0M
2024-01-03 26.25 26.25 26.25 26.25 0.0M
2024-01-02 26.36 26.48 26.36 26.48 0.0M