FS KKR Capital

FSK
🏛️ ドイツ →
13.00
最終更新: 2025-10-02
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
2022-12-30 15.67 16.02 15.67 15.99 0.0M
2022-12-29 15.84 16.00 15.49 15.81 0.0M
2022-12-28 15.77 15.85 15.77 15.85 0.0M
2022-12-27 16.33 16.33 16.03 16.17 0.0M
2022-12-23 16.03 16.13 15.97 16.13 0.0M
2022-12-22 16.07 16.07 15.48 15.85 0.0M
2022-12-21 15.95 16.12 15.95 16.09 0.0M
2022-12-20 15.85 15.85 15.82 15.82 0.0M
2022-12-19 16.08 16.25 15.67 15.67 0.0M
2022-12-16 16.08 16.08 15.71 15.71 0.0M
2022-12-15 16.24 16.24 15.71 16.24 0.0M
2022-12-14 16.72 16.93 16.14 16.16 0.0M
2022-12-13 16.89 16.94 16.65 16.66 0.0M
2022-12-12 17.33 17.63 17.23 17.34 0.0M
2022-12-09 17.32 17.46 17.08 17.25 0.0M
2022-12-08 16.94 17.41 16.94 17.23 0.0M
2022-12-07 17.59 17.81 17.20 17.20 0.0M
2022-12-06 18.05 18.05 17.46 17.46 0.0M
2022-12-05 18.30 18.30 17.89 17.89 0.0M
2022-12-02 18.33 18.35 18.11 18.35 0.0M
2022-12-01 18.54 18.54 18.25 18.25 0.0M
2022-11-30 18.38 18.38 18.21 18.33 0.0M
2022-11-29 18.20 18.20 18.20 18.20 0.0M
2022-11-28 18.66 18.68 18.17 18.22 0.0M
2022-11-25 18.52 18.60 18.37 18.60 0.0M
2022-11-24 18.26 18.56 18.26 18.56 0.0M
2022-11-23 18.49 18.55 18.22 18.34 0.0M
2022-11-22 18.37 18.37 18.06 18.06 0.0M
2022-11-21 18.30 18.30 18.30 18.30 0.0M
2022-11-18 17.89 17.89 17.89 17.89 0.0M
2022-11-17 17.86 18.23 17.72 17.72 0.0M
2022-11-16 17.89 18.13 17.89 18.13 0.0M
2022-11-15 18.20 18.20 18.06 18.17 0.0M
2022-11-14 18.50 18.58 18.10 18.24 0.0M
2022-11-11 18.21 18.37 18.00 18.37 0.0M
2022-11-10 18.26 18.39 18.10 18.10 0.0M
2022-11-09 18.42 18.43 18.11 18.11 0.0M
2022-11-08 19.41 19.41 18.27 18.27 0.0M
2022-11-07 19.14 19.14 18.67 19.10 0.0M
2022-11-04 19.13 19.13 18.86 18.86 0.0M
2022-11-03 18.73 18.83 18.73 18.83 0.0M
2022-11-01 18.79 18.96 18.79 18.96 0.0M
2022-10-31 18.76 18.82 18.74 18.76 0.0M
2022-10-28 18.59 18.59 18.59 18.59 0.0M
2022-10-27 18.13 18.55 18.13 18.13 0.0M
2022-10-26 18.02 18.42 18.02 18.08 0.0M
2022-10-25 18.07 18.11 18.03 18.03 0.0M
2022-10-24 17.71 17.71 17.59 17.68 0.0M
2022-10-21 17.51 17.62 17.45 17.62 0.0M
2022-10-20 17.87 17.87 17.78 17.78 0.0M
2022-10-19 18.06 18.06 18.06 18.06 0.0M
2022-10-18 18.10 18.25 18.10 18.25 0.0M
2022-10-17 17.86 17.86 17.86 17.86 0.0M
2022-10-14 18.05 18.05 17.91 17.91 0.0M
2022-10-12 17.71 17.88 17.33 17.61 0.0M
2022-10-11 17.77 17.77 17.52 17.62 0.0M
2022-10-10 17.90 17.90 17.90 17.90 0.0M
2022-10-07 18.11 18.11 17.89 17.89 0.0M
2022-10-06 18.12 18.12 17.96 17.96 0.0M
2022-10-05 18.15 18.20 17.82 18.11 0.0M
2022-10-04 17.37 17.90 17.37 17.90 0.0M
2022-10-03 17.26 17.26 17.26 17.26 0.0M
2022-09-30 16.83 17.10 16.78 16.83 0.0M
2022-09-29 17.63 17.63 16.38 16.38 0.0M
2022-09-28 17.70 17.97 17.70 17.94 0.0M
2022-09-27 17.39 18.18 17.39 17.82 0.0M
2022-09-26 18.21 18.23 17.46 17.46 0.0M
2022-09-23 18.88 18.88 18.35 18.53 0.0M
2022-09-22 19.56 19.56 18.73 18.79 0.0M
2022-09-21 19.34 19.73 19.34 19.73 0.0M
2022-09-20 19.69 19.69 19.20 19.20 0.0M
2022-09-19 19.30 19.94 19.30 19.68 0.0M
2022-09-16 19.90 19.90 19.31 19.39 0.0M
2022-09-15 20.01 20.01 19.81 19.81 0.0M
2022-09-14 19.99 19.99 19.99 19.99 0.0M
2022-09-13 20.22 20.22 19.90 20.02 0.0M
2022-09-12 20.64 20.98 20.47 20.60 0.0M
2022-09-09 20.55 20.64 20.55 20.61 0.0M
2022-09-08 20.23 20.45 20.23 20.45 0.0M
2022-09-07 20.54 20.54 20.38 20.39 0.0M
2022-09-06 21.01 21.01 20.42 20.42 0.0M
2022-09-05 21.80 21.80 20.91 20.91 0.0M
2022-09-02 20.52 20.84 20.52 20.67 0.0M
2022-09-01 20.51 20.55 20.51 20.55 0.0M
2022-08-31 20.90 20.94 20.51 20.83 0.0M
2022-08-30 21.21 21.21 20.73 20.78 0.0M
2022-08-29 21.33 21.42 21.14 21.39 0.0M
2022-08-26 21.37 21.37 21.29 21.33 0.0M
2022-08-25 21.67 21.67 21.56 21.56 0.0M
2022-08-24 21.63 21.63 21.63 21.63 0.0M
2022-08-23 21.10 21.32 21.10 21.32 0.0M
2022-08-22 21.12 21.25 21.12 21.25 0.0M
2022-08-19 21.09 21.26 21.09 21.26 0.0M
2022-08-18 21.36 21.38 21.17 21.38 0.0M
2022-08-17 21.38 21.38 20.91 20.96 0.0M
2022-08-16 21.20 21.20 20.99 21.18 0.0M
2022-08-15 21.19 21.26 21.16 21.24 0.0M
2022-08-12 21.18 21.20 20.95 21.14 0.0M
2022-08-11 20.98 21.04 20.94 21.04 0.0M
2022-08-10 20.70 21.03 20.70 20.91 0.0M
2022-08-09 21.10 21.11 20.33 20.82 0.0M
2022-08-08 20.99 21.15 20.88 20.88 0.0M
2022-08-05 20.75 20.96 20.61 20.61 0.0M
2022-08-04 20.85 20.93 20.71 20.71 0.0M
2022-08-03 20.75 20.91 20.75 20.91 0.0M
2022-08-02 20.70 20.71 20.70 20.71 0.0M
2022-08-01 20.49 20.76 20.28 20.76 0.0M
2022-07-29 20.67 20.69 20.46 20.67 0.0M
2022-07-28 20.13 20.29 20.13 20.29 0.0M
2022-07-27 19.96 19.96 19.92 19.92 0.0M
2022-07-26 19.57 19.81 19.57 19.70 0.0M
2022-07-25 19.85 19.85 19.53 19.62 0.0M
2022-07-22 19.62 19.97 19.45 19.45 0.0M
2022-07-21 19.93 20.16 19.61 19.61 0.0M
2022-07-20 19.94 19.94 19.74 19.94 0.0M
2022-07-19 19.63 19.67 19.45 19.45 0.0M
2022-07-18 19.87 19.87 19.64 19.69 0.0M
2022-07-15 19.49 19.64 19.49 19.64 0.0M
2022-07-14 19.90 19.90 19.39 19.39 0.0M
2022-07-13 20.15 20.15 20.15 20.15 0.0M
2022-07-12 19.35 20.01 19.35 19.99 0.0M
2022-07-11 20.09 20.09 19.67 19.79 0.0M
2022-07-08 19.71 19.71 19.53 19.64 0.0M
2022-07-07 19.60 19.76 19.34 19.42 0.0M
2022-07-06 19.30 19.38 19.05 19.31 0.0M
2022-07-05 18.53 18.98 17.97 18.98 0.0M
2022-07-04 18.28 18.84 17.97 18.84 0.0M
2022-07-01 17.78 18.42 17.78 18.42 0.0M
2022-06-30 17.57 17.88 17.57 17.74 0.0M
2022-06-29 17.76 18.16 17.69 17.82 0.0M
2022-06-28 18.01 18.21 17.85 17.85 0.0M
2022-06-27 18.01 18.04 17.86 17.86 0.0M
2022-06-24 17.28 17.61 17.28 17.61 0.0M
2022-06-23 17.29 17.29 17.08 17.13 0.0M
2022-06-22 17.18 17.20 17.00 17.00 0.0M
2022-06-21 17.90 17.90 17.24 17.39 0.0M
2022-06-20 17.03 18.10 17.02 18.10 0.0M
2022-06-17 16.89 16.90 16.78 16.86 0.0M
2022-06-16 17.86 17.86 16.85 16.92 0.0M
2022-06-15 17.86 18.33 17.80 18.33 0.0M
2022-06-14 18.18 18.18 17.82 17.93 0.0M
2022-06-13 19.75 19.75 18.69 18.69 0.0M
2022-06-10 19.19 19.36 19.07 19.36 0.0M
2022-06-09 19.55 19.61 19.18 19.18 0.0M
2022-06-08 19.73 19.73 19.52 19.54 0.0M
2022-06-07 19.73 19.86 19.73 19.85 0.0M
2022-06-06 19.52 19.71 19.24 19.71 0.0M
2022-06-03 19.51 19.52 19.40 19.52 0.0M
2022-06-02 19.80 19.80 19.46 19.48 0.0M
2022-06-01 19.69 19.69 19.56 19.69 0.0M
2022-05-31 19.79 19.79 19.32 19.32 0.0M
2022-05-30 20.01 20.01 19.64 19.83 0.0M
2022-05-27 19.25 19.69 19.25 19.60 0.0M
2022-05-26 18.99 19.32 18.99 19.31 0.0M
2022-05-25 18.60 19.10 18.60 18.84 0.0M
2022-05-24 18.63 18.64 18.26 18.27 0.0M
2022-05-23 18.90 19.03 18.71 18.85 0.0M
2022-05-20 19.43 19.43 18.45 18.49 0.0M
2022-05-19 19.81 19.81 19.25 19.25 0.0M
2022-05-18 20.14 20.19 19.94 19.94 0.0M
2022-05-17 20.36 20.57 20.13 20.22 0.0M
2022-05-16 20.35 20.37 19.82 20.29 0.0M
2022-05-13 19.73 19.91 19.73 19.79 0.0M
2022-05-12 19.29 20.04 19.29 19.32 0.0M
2022-05-11 20.15 20.17 19.62 19.91 0.0M
2022-05-10 19.16 20.39 19.16 19.94 0.0M
2022-05-09 18.84 18.84 18.37 18.37 0.0M
2022-05-06 19.30 19.30 18.84 19.11 0.0M
2022-05-05 19.44 19.44 18.98 19.11 0.0M
2022-05-04 19.59 19.59 19.37 19.37 0.0M
2022-05-03 19.33 19.33 19.26 19.26 0.0M
2022-05-02 19.52 19.52 18.98 18.98 0.0M
2022-04-29 19.92 19.92 19.42 19.42 0.0M
2022-04-27 18.94 19.55 18.94 19.55 0.0M
2022-04-26 19.44 19.44 19.08 19.08 0.0M
2022-04-25 19.84 19.84 19.58 19.58 0.0M
2022-04-22 20.28 20.28 20.02 20.03 0.0M
2022-04-21 20.75 20.75 20.75 20.75 0.0M
2022-04-20 20.42 20.42 20.42 20.42 0.0M
2022-04-19 20.15 20.74 20.15 20.55 0.0M
2022-04-14 20.58 20.67 20.46 20.46 0.0M
2022-04-13 20.75 20.76 20.33 20.33 0.0M
2022-04-12 20.48 20.48 20.48 20.48 0.0M
2022-04-11 20.53 20.53 20.14 20.27 0.0M
2022-04-08 20.55 20.59 20.41 20.45 0.0M
2022-04-07 20.39 20.39 20.08 20.17 0.0M
2022-04-06 20.37 20.39 20.37 20.39 0.0M
2022-04-05 20.38 20.53 20.27 20.47 0.0M
2022-04-04 20.54 20.54 20.28 20.36 0.0M
2022-04-01 20.03 20.33 20.03 20.13 0.0M
2022-03-31 19.51 20.09 19.51 19.90 0.0M
2022-03-30 19.71 19.71 19.71 19.71 0.0M
2022-03-29 19.90 19.90 19.90 19.90 0.0M
2022-03-28 19.90 20.09 19.90 20.09 0.0M
2022-03-24 19.51 19.51 19.51 19.51 0.0M
2022-03-22 19.71 19.71 19.32 19.32 0.0M
2022-03-21 19.32 19.51 19.23 19.51 0.0M
2022-03-18 19.13 19.13 19.13 19.13 0.0M
2022-03-17 18.74 18.74 18.74 18.74 0.0M
2022-03-16 19.51 19.51 18.94 18.94 0.0M
2022-03-15 18.84 19.03 18.84 19.03 0.0M
2022-03-14 20.67 20.67 19.71 19.71 0.0M
2022-03-11 20.48 20.87 20.29 20.87 0.0M
2022-03-10 20.29 20.29 20.09 20.09 0.0M
2022-03-09 20.87 20.87 20.87 20.87 0.0M
2022-03-08 20.09 20.48 20.09 20.29 0.0M
2022-03-07 20.67 20.67 20.09 20.09 0.0M
2022-03-04 20.29 20.67 20.29 20.67 0.0M
2022-03-03 20.29 20.67 20.29 20.29 0.0M
2022-03-02 19.51 20.09 19.51 20.09 0.0M
2022-03-01 19.23 19.51 18.94 18.94 0.0M
2022-02-28 18.84 18.84 18.84 18.84 0.0M
2022-02-25 17.87 18.84 17.87 18.65 0.0M
2022-02-24 17.58 18.36 16.52 18.36 0.0M
2022-02-23 18.36 18.36 18.26 18.26 0.0M
2022-02-22 18.74 18.74 18.55 18.55 0.0M
2022-02-18 19.13 19.13 18.65 18.65 0.0M
2022-02-16 18.94 18.94 18.94 18.94 0.0M
2022-02-15 18.94 18.94 18.65 18.65 0.0M
2022-02-14 18.55 18.55 18.55 18.55 0.0M
2022-02-11 18.84 18.84 18.84 18.84 0.0M
2022-02-10 18.94 18.94 18.84 18.84 0.0M
2022-02-09 19.23 19.32 19.03 19.03 0.0M
2022-02-08 18.94 19.03 18.94 19.03 0.0M
2022-02-07 18.94 18.94 18.94 18.94 0.0M
2022-02-03 18.84 18.84 18.84 18.84 0.0M
2022-02-02 18.94 18.94 18.84 18.84 0.0M
2022-02-01 18.94 18.94 18.94 18.94 0.0M
2022-01-31 19.03 19.13 18.65 18.84 0.0M
2022-01-28 18.65 18.74 18.65 18.74 0.0M
2022-01-26 18.84 18.84 18.55 18.55 0.0M
2022-01-25 18.45 18.65 18.45 18.65 0.0M
2022-01-24 18.55 18.55 17.58 17.97 0.0M
2022-01-21 18.94 18.94 18.26 18.26 0.0M
2022-01-20 18.84 19.03 18.84 19.03 0.0M
2022-01-19 18.94 18.94 18.94 18.94 0.0M
2022-01-18 19.23 19.23 19.13 19.13 0.0M
2022-01-14 19.13 19.13 19.13 19.13 0.0M
2022-01-13 18.94 19.03 18.94 19.03 0.0M
2022-01-12 19.32 19.32 19.23 19.23 0.0M
2022-01-10 18.36 18.84 18.36 18.65 0.0M
2022-01-06 18.45 18.45 18.45 18.45 0.0M
2022-01-04 18.36 18.36 18.36 18.36 0.0M
2022-01-03 18.07 18.07 18.07 18.07 0.0M