カイザー・アルミニウム (KALU)

KALU
🏛️ アメリカ →
77.70
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
2022-12-30 75.47 76.73 74.79 75.96 0.1M
2022-12-29 74.82 76.53 74.56 76.40 0.1M
2022-12-28 77.03 77.03 74.11 74.49 0.1M
2022-12-27 77.87 78.56 76.27 76.69 0.1M
2022-12-23 76.30 77.31 76.08 77.08 0.0M
2022-12-22 77.41 79.58 74.44 76.36 0.1M
2022-12-21 77.79 78.96 77.16 77.95 0.1M
2022-12-20 75.13 77.75 74.58 76.28 0.1M
2022-12-19 77.98 79.22 73.97 75.13 0.1M
2022-12-16 75.54 77.60 75.23 76.81 1.5M
2022-12-15 82.12 82.12 77.63 77.76 0.2M
2022-12-14 83.36 84.64 81.34 83.76 0.2M
2022-12-13 85.60 85.60 82.32 83.79 0.4M
2022-12-12 80.13 82.76 78.89 82.65 0.2M
2022-12-09 80.60 81.89 79.91 80.32 0.2M
2022-12-08 81.61 83.23 80.00 81.04 0.1M
2022-12-07 83.10 83.69 80.38 80.56 0.1M
2022-12-06 84.93 85.51 82.94 83.79 0.1M
2022-12-05 90.08 90.16 83.89 84.28 0.1M
2022-12-02 87.50 90.46 87.28 89.79 0.1M
2022-12-01 89.79 90.85 87.93 89.12 0.1M
2022-11-30 88.20 90.88 86.19 90.40 0.1M
2022-11-29 86.63 88.96 86.63 87.19 0.1M
2022-11-28 88.24 88.70 85.56 85.90 0.1M
2022-11-25 89.70 90.32 89.52 90.01 0.0M
2022-11-23 89.03 89.77 88.19 89.23 0.1M
2022-11-22 87.36 89.19 86.74 88.92 0.1M
2022-11-21 86.73 87.60 84.00 86.68 0.1M
2022-11-18 93.19 93.42 88.48 88.63 0.1M
2022-11-17 92.35 93.54 90.96 91.51 0.1M
2022-11-16 94.09 95.43 86.37 95.10 0.1M
2022-11-15 95.56 96.46 94.07 94.98 0.1M
2022-11-14 92.22 97.58 92.02 94.48 0.1M
2022-11-11 92.89 95.01 92.67 93.12 0.2M
2022-11-10 86.42 90.53 86.16 90.43 0.1M
2022-11-09 84.06 84.72 82.56 83.35 0.1M
2022-11-08 84.42 85.90 82.86 84.72 0.1M
2022-11-07 84.10 85.49 82.61 83.50 0.1M
2022-11-04 81.43 84.94 81.33 84.00 0.1M
2022-11-03 78.52 79.63 77.00 79.05 0.1M
2022-11-02 82.55 83.18 78.09 78.61 0.1M
2022-11-01 81.84 84.25 81.84 83.01 0.1M
2022-10-31 78.74 81.22 78.42 80.79 0.1M
2022-10-28 79.82 80.14 77.17 79.09 0.1M
2022-10-27 80.61 81.34 78.90 79.68 0.1M
2022-10-26 81.62 82.63 79.79 80.35 0.1M
2022-10-25 76.37 81.51 76.37 80.49 0.1M
2022-10-24 76.70 78.80 76.11 76.94 0.2M
2022-10-21 76.44 78.62 76.19 77.18 0.3M
2022-10-20 70.74 76.30 69.88 75.83 0.5M
2022-10-19 67.33 68.40 66.07 66.98 0.1M
2022-10-18 69.74 70.69 68.08 68.79 0.1M
2022-10-17 66.88 68.90 66.88 67.82 0.1M
2022-10-14 66.86 68.14 64.99 65.42 0.1M
2022-10-13 65.02 67.73 63.47 67.24 0.1M
2022-10-12 69.52 70.80 65.78 67.72 0.3M
2022-10-11 69.49 71.01 68.10 69.78 0.2M
2022-10-10 68.22 70.04 67.46 69.65 0.1M
2022-10-07 69.76 69.76 66.64 67.38 0.1M
2022-10-06 69.41 70.94 69.28 70.02 0.1M
2022-10-05 70.94 71.25 70.01 70.38 0.2M
2022-10-04 68.31 71.77 68.31 71.72 0.2M
2022-10-03 63.07 66.74 62.29 66.62 0.2M
2022-09-30 62.57 63.32 61.29 61.35 0.1M
2022-09-29 62.54 63.26 59.24 62.50 0.1M
2022-09-28 63.07 63.22 61.94 62.25 0.1M
2022-09-27 62.65 64.55 62.13 62.64 0.1M
2022-09-26 63.12 63.86 61.32 62.05 0.1M
2022-09-23 64.83 64.83 62.29 63.30 0.1M
2022-09-22 67.71 67.71 65.93 66.26 0.1M
2022-09-21 69.73 70.32 67.04 67.04 0.1M
2022-09-20 71.19 71.19 69.26 69.48 0.1M
2022-09-19 68.46 72.88 68.46 72.47 0.1M
2022-09-16 73.55 73.55 68.92 69.64 0.6M
2022-09-15 76.38 77.80 74.01 74.18 0.2M
2022-09-14 80.27 80.86 76.15 77.48 0.2M
2022-09-13 81.35 83.62 80.47 81.04 0.2M
2022-09-12 78.32 84.12 78.32 83.86 0.2M
2022-09-09 75.52 77.63 75.51 77.26 0.1M
2022-09-08 72.09 75.10 71.48 74.71 0.1M
2022-09-07 70.66 72.87 69.38 72.48 0.1M
2022-09-06 70.84 71.97 68.81 71.04 0.2M
2022-09-02 70.24 71.74 69.22 69.53 0.1M
2022-09-01 70.82 70.82 68.47 69.88 0.1M
2022-08-31 73.32 73.32 71.59 71.76 0.1M
2022-08-30 74.60 74.76 71.67 73.27 0.1M
2022-08-29 75.13 75.84 74.21 75.13 0.1M
2022-08-26 79.60 79.60 75.95 76.17 0.1M
2022-08-25 77.65 79.69 77.65 79.15 0.1M
2022-08-24 77.09 77.82 76.15 77.65 0.1M
2022-08-23 76.05 78.89 75.76 77.36 0.1M
2022-08-22 76.58 76.77 72.74 75.67 0.1M
2022-08-19 79.05 79.05 76.75 77.98 0.1M
2022-08-18 78.35 81.01 77.94 80.35 0.1M
2022-08-17 77.22 78.00 76.73 77.86 0.1M
2022-08-16 78.78 79.15 77.86 78.54 0.2M
2022-08-15 77.17 79.22 76.06 78.10 0.2M
2022-08-12 76.58 79.17 76.32 78.50 0.1M
2022-08-11 77.61 78.64 76.48 76.60 0.1M
2022-08-10 73.38 76.94 72.59 76.47 0.2M
2022-08-09 72.40 72.40 71.01 71.66 0.1M
2022-08-08 73.06 74.84 72.09 72.52 0.2M
2022-08-05 70.00 72.73 69.55 72.61 0.1M
2022-08-04 72.36 72.96 70.13 70.23 0.1M
2022-08-03 73.09 73.12 71.01 72.48 0.2M
2022-08-02 74.84 76.15 72.68 72.71 0.2M
2022-08-01 74.84 75.49 72.88 74.96 0.2M
2022-07-29 76.18 77.04 75.31 75.77 0.1M
2022-07-28 75.15 75.99 72.83 75.55 0.2M
2022-07-27 72.92 75.02 72.92 74.35 0.3M
2022-07-26 70.52 73.51 66.25 73.50 0.8M
2022-07-25 72.89 74.00 71.59 73.40 0.2M
2022-07-22 72.53 73.44 70.38 71.46 0.2M
2022-07-21 73.08 73.98 71.22 72.81 0.2M
2022-07-20 74.86 75.56 72.89 74.16 0.3M
2022-07-19 72.97 75.63 71.66 74.66 0.3M
2022-07-18 76.45 78.12 71.94 72.59 0.2M
2022-07-15 75.43 75.61 73.46 74.79 0.2M
2022-07-14 73.09 74.62 72.28 74.37 0.1M
2022-07-13 74.20 75.83 73.67 75.12 0.1M
2022-07-12 71.97 76.12 71.97 75.07 0.1M
2022-07-11 73.52 73.62 72.04 73.25 0.1M
2022-07-08 77.92 78.64 73.36 74.02 0.4M
2022-07-07 77.12 80.14 77.12 78.32 0.1M
2022-07-06 76.79 76.79 73.03 76.11 0.1M
2022-07-05 76.73 77.08 73.79 76.72 0.2M
2022-07-01 77.78 80.33 76.45 79.12 0.1M
2022-06-30 77.18 79.77 76.44 79.09 0.1M
2022-06-29 81.08 81.08 77.59 78.89 0.1M
2022-06-28 80.04 81.30 79.98 80.90 0.1M
2022-06-27 78.19 80.58 77.13 79.07 0.1M
2022-06-24 71.24 77.37 71.24 77.26 0.5M
2022-06-23 74.09 74.09 69.42 70.87 0.2M
2022-06-22 74.91 75.33 72.03 74.29 0.1M
2022-06-21 79.60 80.21 76.33 76.86 0.2M
2022-06-17 76.33 77.77 74.14 77.38 0.5M
2022-06-16 84.21 84.21 75.31 76.14 0.2M
2022-06-15 86.39 87.13 84.90 85.66 0.1M
2022-06-14 87.81 88.09 84.48 85.09 0.1M
2022-06-13 88.20 89.97 86.81 87.80 0.2M
2022-06-10 92.56 92.67 90.46 91.03 0.1M
2022-06-09 98.36 98.36 93.70 93.78 0.1M
2022-06-08 102.52 102.54 98.17 99.30 0.1M
2022-06-07 103.25 104.30 100.95 103.14 0.1M
2022-06-06 102.15 104.64 100.94 104.58 0.1M
2022-06-03 103.02 104.64 98.94 101.24 0.1M
2022-06-02 100.46 103.99 100.46 103.83 0.1M
2022-06-01 102.97 103.75 98.99 99.95 0.1M
2022-05-31 101.93 103.77 99.18 102.17 0.1M
2022-05-27 101.14 102.54 100.66 102.08 0.1M
2022-05-26 98.70 102.44 98.70 100.85 0.1M
2022-05-25 95.85 98.37 95.84 97.97 0.2M
2022-05-24 98.06 98.06 94.55 96.38 0.1M
2022-05-23 98.57 99.23 96.97 98.89 0.1M
2022-05-20 96.96 99.04 92.73 96.83 0.1M
2022-05-19 99.65 100.73 96.30 96.47 0.2M
2022-05-18 104.50 107.41 100.80 101.24 0.2M
2022-05-17 100.05 104.47 99.76 104.47 0.1M
2022-05-16 97.21 98.04 95.09 97.85 0.1M
2022-05-13 96.18 97.62 94.38 95.34 0.1M
2022-05-12 93.19 95.13 90.38 95.05 0.2M
2022-05-11 94.02 97.50 93.81 94.65 0.2M
2022-05-10 94.53 95.57 90.48 92.93 0.2M
2022-05-09 93.51 94.72 92.12 93.13 0.1M
2022-05-06 95.99 97.45 94.29 95.63 0.1M
2022-05-05 102.55 102.55 94.00 96.30 0.2M
2022-05-04 101.74 104.07 100.00 103.97 0.1M
2022-05-03 96.40 101.51 96.40 101.19 0.1M
2022-05-02 95.70 97.45 94.61 96.90 0.2M
2022-04-29 99.29 100.99 96.24 96.50 0.1M
2022-04-28 96.56 100.74 96.29 100.00 0.1M
2022-04-27 93.72 100.25 93.64 96.56 0.2M
2022-04-26 92.44 94.05 90.95 92.80 0.1M
2022-04-25 96.15 96.23 89.59 93.48 0.2M
2022-04-22 99.00 100.59 95.47 97.48 0.2M
2022-04-21 104.45 105.78 99.81 100.69 0.2M
2022-04-20 102.33 103.83 100.87 102.12 0.1M
2022-04-19 101.53 103.69 99.79 102.48 0.1M
2022-04-18 100.16 103.46 99.85 101.53 0.2M
2022-04-14 95.69 100.78 95.69 100.49 0.1M
2022-04-13 91.54 96.61 91.54 96.05 0.1M
2022-04-12 89.77 92.00 89.77 90.84 0.1M
2022-04-11 88.57 90.67 88.13 88.81 0.1M
2022-04-08 91.06 91.93 88.66 88.77 0.1M
2022-04-07 91.64 92.31 90.22 91.28 0.1M
2022-04-06 91.28 92.34 89.56 91.64 0.1M
2022-04-05 94.13 94.82 91.04 91.36 0.1M
2022-04-04 94.68 94.68 92.08 93.91 0.1M
2022-04-01 94.94 95.90 92.95 94.72 0.1M
2022-03-31 94.20 96.16 93.67 94.16 0.1M
2022-03-30 95.61 96.89 94.70 94.97 0.1M
2022-03-29 92.94 95.50 91.53 95.08 0.2M
2022-03-28 95.60 96.06 92.48 93.28 0.1M
2022-03-25 96.73 98.75 95.55 96.41 0.1M
2022-03-24 97.48 98.04 94.71 96.91 0.1M
2022-03-23 95.00 97.24 94.54 96.64 0.1M
2022-03-22 97.00 97.58 95.07 95.12 0.1M
2022-03-21 92.13 96.50 92.13 96.16 0.1M
2022-03-18 91.71 92.78 89.99 91.93 0.3M
2022-03-17 90.23 93.07 90.23 92.27 0.1M
2022-03-16 88.47 91.71 88.47 90.92 0.1M
2022-03-15 87.03 88.10 85.05 87.12 0.1M
2022-03-14 87.75 90.43 85.82 87.52 0.1M
2022-03-11 91.31 91.62 86.93 87.18 0.1M
2022-03-10 90.05 92.13 89.50 91.36 0.1M
2022-03-09 88.64 92.52 88.64 90.44 0.1M
2022-03-08 88.07 90.26 86.05 88.01 0.1M
2022-03-07 94.61 94.61 88.51 88.73 0.1M
2022-03-04 95.82 95.82 92.16 95.13 0.1M
2022-03-03 94.32 97.07 90.82 96.92 0.1M
2022-03-02 92.50 95.03 92.38 94.21 0.1M
2022-03-01 95.70 98.04 90.76 91.98 0.1M
2022-02-28 95.31 98.12 94.08 96.50 0.1M
2022-02-25 95.52 98.67 94.99 97.67 0.1M
2022-02-24 96.10 98.37 90.09 94.98 0.2M
2022-02-23 102.83 104.29 101.55 102.95 0.1M
2022-02-22 104.12 104.50 101.77 102.31 0.1M
2022-02-18 102.55 104.44 101.93 103.97 0.1M
2022-02-17 104.52 105.29 102.16 103.14 0.1M
2022-02-16 103.01 106.37 103.01 105.47 0.1M
2022-02-15 100.41 103.83 99.88 103.53 0.0M
2022-02-14 100.00 100.70 97.63 99.84 0.1M
2022-02-11 98.06 101.03 97.55 99.37 0.1M
2022-02-10 96.53 100.50 96.53 98.43 0.1M
2022-02-09 98.16 99.12 97.28 97.93 0.0M
2022-02-08 93.18 97.92 93.18 97.56 0.1M
2022-02-07 93.71 95.43 92.68 93.04 0.1M
2022-02-04 93.53 94.78 91.86 94.02 0.1M
2022-02-03 94.12 95.69 93.39 93.75 0.1M
2022-02-02 97.74 97.74 92.82 94.55 0.2M
2022-02-01 95.91 98.16 95.45 96.90 0.2M
2022-01-31 94.39 96.70 93.89 95.75 0.1M
2022-01-28 92.92 95.90 91.20 95.57 0.1M
2022-01-27 95.40 98.00 91.90 92.88 0.1M
2022-01-26 99.19 100.91 94.18 95.08 0.1M
2022-01-25 96.44 99.69 93.43 98.60 0.1M
2022-01-24 96.34 98.84 93.88 98.10 0.1M
2022-01-21 98.06 100.52 96.31 97.81 0.1M
2022-01-20 100.65 103.30 100.02 100.30 0.1M
2022-01-19 103.32 105.36 99.88 100.14 0.1M
2022-01-18 105.34 106.33 101.93 103.24 0.1M
2022-01-14 101.60 106.15 100.41 105.80 0.2M
2022-01-13 98.37 102.28 97.66 101.14 0.2M
2022-01-12 102.25 102.97 97.78 98.41 0.1M
2022-01-11 100.10 102.20 98.24 100.19 0.2M
2022-01-10 99.10 100.83 97.56 99.82 0.2M
2022-01-07 99.18 101.00 98.01 100.20 0.1M
2022-01-06 98.99 99.87 98.25 99.64 0.1M
2022-01-05 99.53 99.61 97.02 98.25 0.2M
2022-01-04 97.66 99.80 95.91 97.02 0.3M
2022-01-03 94.19 98.18 94.19 97.25 0.1M