Kellanova (K)

K
🏛️ アメリカ →
82.02
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
2021-12-31 63.71 64.61 63.71 64.42 1.1M
2021-12-30 64.17 64.23 63.65 63.93 0.9M
2021-12-29 64.00 64.27 63.68 63.89 1.0M
2021-12-28 63.17 63.97 63.11 63.95 0.9M
2021-12-27 63.04 63.28 62.60 63.26 1.1M
2021-12-23 62.99 63.37 62.83 62.87 1.2M
2021-12-22 62.63 62.95 62.43 62.78 2.7M
2021-12-21 63.83 63.94 62.34 62.65 3.3M
2021-12-20 64.22 64.54 63.76 64.37 2.1M
2021-12-17 65.68 66.34 64.45 64.45 3.7M
2021-12-16 63.53 65.79 63.27 65.78 3.6M
2021-12-15 63.62 64.02 63.19 63.50 2.4M
2021-12-14 63.74 64.06 63.26 63.37 2.4M
2021-12-13 62.73 63.65 62.15 63.48 2.3M
2021-12-10 62.25 62.78 62.06 62.62 1.8M
2021-12-09 61.82 62.25 61.26 62.03 1.8M
2021-12-08 62.93 63.47 61.28 62.02 2.6M
2021-12-07 63.58 64.28 62.75 63.08 2.5M
2021-12-06 63.42 64.36 63.15 63.58 2.0M
2021-12-03 62.42 63.22 62.11 63.00 1.7M
2021-12-02 61.51 62.66 61.32 61.93 2.5M
2021-12-01 61.29 62.00 61.01 61.03 2.2M
2021-11-30 63.12 63.59 60.97 61.18 5.4M
2021-11-29 63.60 64.13 63.18 63.87 2.4M
2021-11-26 63.32 64.17 63.25 63.64 1.6M
2021-11-24 63.38 63.62 62.71 63.20 1.3M
2021-11-23 62.71 63.61 62.34 63.38 2.0M
2021-11-22 61.89 63.13 61.75 62.39 1.8M
2021-11-19 62.72 62.95 61.90 61.93 1.7M
2021-11-18 62.94 63.04 61.98 62.41 1.6M
2021-11-17 63.27 63.38 62.76 62.96 1.6M
2021-11-16 64.08 64.08 63.34 63.35 1.2M
2021-11-15 63.50 64.00 63.05 63.91 1.1M
2021-11-12 63.55 63.82 63.20 63.22 1.3M
2021-11-11 63.18 63.47 62.95 63.26 1.1M
2021-11-10 62.92 64.36 62.65 63.52 1.7M
2021-11-09 62.52 63.38 62.38 62.94 1.7M
2021-11-08 62.50 62.54 61.91 62.25 1.9M
2021-11-05 62.81 63.06 62.07 62.56 2.0M
2021-11-04 63.40 64.25 62.18 62.91 2.9M
2021-11-03 62.60 63.38 62.36 63.34 2.7M
2021-11-02 62.39 62.67 61.66 62.53 1.9M
2021-11-01 61.41 62.35 61.27 62.16 1.6M
2021-10-29 61.60 61.90 61.17 61.30 2.2M
2021-10-28 61.29 61.75 61.03 61.69 1.3M
2021-10-27 62.14 62.17 60.96 61.30 1.9M
2021-10-26 61.66 61.97 61.55 61.60 2.4M
2021-10-25 62.15 62.15 61.35 61.73 1.6M
2021-10-22 61.75 62.21 61.75 62.12 1.7M
2021-10-21 62.05 62.16 61.27 61.68 1.7M
2021-10-20 61.64 62.24 61.61 62.01 2.5M
2021-10-19 61.51 61.60 61.12 61.50 1.5M
2021-10-18 61.60 61.85 61.18 61.48 1.6M
2021-10-15 62.20 62.28 61.62 61.79 1.8M
2021-10-14 61.76 62.39 61.46 62.16 1.7M
2021-10-13 62.27 62.53 61.36 61.69 2.1M
2021-10-12 62.72 62.89 62.12 62.36 1.9M
2021-10-11 62.89 63.04 62.53 62.76 1.6M
2021-10-08 62.99 63.25 62.49 62.69 2.5M
2021-10-07 64.24 64.40 63.02 63.11 2.6M
2021-10-06 63.93 64.71 63.25 64.40 1.9M
2021-10-05 64.52 64.89 63.80 64.02 3.2M
2021-10-04 63.97 64.77 63.87 64.53 1.7M
2021-10-01 64.08 64.24 63.56 63.87 1.6M
2021-09-30 65.36 65.39 63.92 63.92 2.0M
2021-09-29 64.02 65.78 64.02 65.30 2.0M
2021-09-28 64.07 64.47 63.59 64.00 1.7M
2021-09-27 64.00 64.68 63.64 64.00 1.7M
2021-09-24 63.19 63.98 63.19 63.78 1.6M
2021-09-23 63.24 63.74 63.05 63.15 1.3M
2021-09-22 63.35 63.76 62.56 63.22 1.3M
2021-09-21 63.30 63.59 62.42 62.78 2.1M
2021-09-20 63.22 63.75 63.03 63.39 1.9M
2021-09-17 63.46 64.08 63.13 63.56 3.8M
2021-09-16 63.88 64.35 62.68 63.54 2.9M
2021-09-15 63.81 64.19 63.72 63.88 1.7M
2021-09-14 63.61 63.81 63.26 63.68 1.7M
2021-09-13 62.97 63.85 62.97 63.40 1.7M
2021-09-10 62.90 63.14 62.33 62.74 1.5M
2021-09-09 63.00 63.28 62.76 63.00 2.1M
2021-09-08 61.74 63.28 61.74 63.05 2.4M
2021-09-07 63.25 63.27 61.70 61.74 3.1M
2021-09-03 63.43 63.72 63.20 63.44 1.8M
2021-09-02 63.29 63.61 63.01 63.46 1.8M
2021-09-01 63.20 63.43 62.61 63.29 2.2M
2021-08-31 62.79 63.18 62.05 63.14 4.3M
2021-08-30 62.83 63.43 62.62 63.16 2.4M
2021-08-27 63.08 63.39 62.83 63.28 1.8M
2021-08-26 63.89 63.89 62.94 63.22 2.4M
2021-08-25 64.85 64.88 63.90 63.98 2.6M
2021-08-24 65.83 65.83 64.75 64.99 1.5M
2021-08-23 66.15 66.15 65.58 65.73 1.1M
2021-08-20 66.39 66.82 65.95 66.16 1.9M
2021-08-19 65.50 66.50 65.46 66.23 1.6M
2021-08-18 66.99 67.07 65.45 65.50 2.3M
2021-08-17 66.18 67.07 66.08 66.99 2.0M
2021-08-16 65.64 66.25 65.57 66.02 1.5M
2021-08-13 64.82 65.68 64.53 65.57 1.3M
2021-08-12 64.51 64.62 64.26 64.41 1.3M
2021-08-11 64.33 64.88 64.29 64.46 1.4M
2021-08-10 63.47 64.21 63.25 64.19 1.7M
2021-08-09 63.49 63.87 63.17 63.55 1.9M
2021-08-06 62.43 63.53 62.41 63.22 2.1M
2021-08-05 62.47 63.21 62.09 62.51 3.6M
2021-08-04 63.55 63.62 62.00 62.02 3.3M
2021-08-03 63.45 64.25 63.25 63.61 2.6M
2021-08-02 63.41 63.75 63.24 63.42 2.2M
2021-07-30 63.19 63.93 63.06 63.36 4.5M
2021-07-29 63.16 63.40 62.93 63.06 1.4M
2021-07-28 63.51 63.75 62.78 62.95 1.7M
2021-07-27 63.28 64.11 63.10 63.71 1.4M
2021-07-26 63.32 63.67 63.19 63.25 1.4M
2021-07-23 62.85 63.68 62.55 63.43 1.3M
2021-07-22 63.09 63.33 62.53 62.77 2.3M
2021-07-21 64.39 64.50 63.31 63.31 1.6M
2021-07-20 64.97 65.60 64.33 64.40 2.3M
2021-07-19 64.28 64.89 63.57 64.81 1.8M
2021-07-16 64.16 64.47 63.88 64.26 1.7M
2021-07-15 63.17 63.94 62.95 63.89 1.7M
2021-07-14 63.10 63.48 62.51 63.21 1.8M
2021-07-13 63.72 64.00 62.94 63.16 2.0M
2021-07-12 64.12 64.23 63.52 63.77 1.5M
2021-07-09 64.08 64.54 64.06 64.28 1.5M
2021-07-08 64.11 64.81 63.79 64.00 1.3M
2021-07-07 63.63 64.56 63.52 64.17 1.7M
2021-07-06 63.85 63.91 63.20 63.73 1.9M
2021-07-02 64.29 64.36 63.77 64.02 1.7M
2021-07-01 64.33 64.56 63.86 63.97 2.3M
2021-06-30 63.93 64.80 63.93 64.33 4.3M
2021-06-29 64.41 64.60 63.68 63.93 2.7M
2021-06-28 63.87 64.55 63.69 64.41 2.0M
2021-06-25 63.28 63.99 63.21 63.93 2.2M
2021-06-24 63.03 63.51 62.70 63.44 1.2M
2021-06-23 63.79 63.82 63.04 63.07 1.7M
2021-06-22 64.37 64.37 63.84 63.92 1.7M
2021-06-21 63.75 64.19 63.59 64.17 2.3M
2021-06-18 64.30 64.30 63.57 63.59 3.5M
2021-06-17 64.63 65.02 63.90 64.53 2.4M
2021-06-16 65.02 65.26 64.67 64.78 2.5M
2021-06-15 65.44 65.55 64.78 64.87 1.6M
2021-06-14 65.14 65.43 64.72 65.39 1.4M
2021-06-11 65.41 65.59 64.71 65.16 1.6M
2021-06-10 64.89 65.47 64.61 65.30 1.6M
2021-06-09 64.47 65.69 64.37 64.80 3.1M
2021-06-08 66.50 66.64 65.84 65.98 2.5M
2021-06-07 66.63 66.73 65.94 66.41 1.5M
2021-06-04 66.72 67.01 66.39 66.63 1.4M
2021-06-03 66.47 67.07 66.24 66.73 2.1M
2021-06-02 65.61 66.53 65.29 66.44 2.3M
2021-06-01 65.64 66.10 65.13 65.46 1.8M
2021-05-28 65.15 65.95 65.10 65.49 2.7M
2021-05-27 66.18 66.50 65.43 65.54 3.3M
2021-05-26 66.36 66.48 65.92 66.09 1.5M
2021-05-25 66.10 66.31 65.43 66.24 2.3M
2021-05-24 66.55 66.84 66.07 66.10 1.4M
2021-05-21 66.37 67.20 66.28 66.50 2.1M
2021-05-20 65.95 66.82 65.83 66.32 2.6M
2021-05-19 65.98 66.09 65.39 66.04 1.7M
2021-05-18 66.20 66.45 65.67 66.04 1.6M
2021-05-17 66.54 67.01 65.73 66.32 2.2M
2021-05-14 67.80 68.60 66.50 66.54 3.0M
2021-05-13 65.94 68.09 65.88 67.69 2.6M
2021-05-12 67.25 67.26 66.36 66.42 2.5M
2021-05-11 68.36 68.57 66.75 67.15 2.8M
2021-05-10 67.15 68.45 67.00 68.21 3.0M
2021-05-07 67.10 67.15 65.97 66.95 3.9M
2021-05-06 65.01 68.50 65.01 67.53 12.6M
2021-05-05 62.50 63.11 61.96 63.07 3.8M
2021-05-04 63.08 63.30 61.99 62.48 2.6M
2021-05-03 62.44 63.52 62.42 62.89 2.7M
2021-04-30 62.65 62.86 61.85 62.42 4.0M
2021-04-29 62.11 63.10 62.11 62.73 2.6M
2021-04-28 62.38 62.70 61.86 62.06 2.2M
2021-04-27 62.35 62.44 61.93 62.13 2.8M
2021-04-26 63.23 63.25 62.26 62.44 2.8M
2021-04-23 63.82 63.90 62.89 63.28 1.8M
2021-04-22 64.54 64.62 63.79 63.97 1.7M
2021-04-21 64.56 64.93 64.34 64.54 1.5M
2021-04-20 63.57 64.73 63.04 64.22 2.7M
2021-04-19 63.30 63.99 62.98 63.70 1.7M
2021-04-16 63.20 63.48 62.48 63.35 2.2M
2021-04-15 62.77 63.28 62.69 62.97 2.1M
2021-04-14 63.18 63.18 61.99 62.58 4.3M
2021-04-13 63.19 63.62 62.96 63.08 2.2M
2021-04-12 62.83 63.50 62.62 63.41 2.1M
2021-04-09 63.81 64.16 61.97 62.66 2.6M
2021-04-08 63.60 63.87 63.31 63.86 2.2M
2021-04-07 64.24 64.26 63.35 63.67 1.7M
2021-04-06 63.58 64.16 63.49 64.02 1.9M
2021-04-05 63.38 64.14 63.30 63.64 2.5M
2021-04-01 63.21 63.56 62.22 63.34 3.7M
2021-03-31 63.40 63.76 62.81 63.30 2.6M
2021-03-30 64.95 65.11 63.62 63.76 3.3M
2021-03-29 64.00 65.32 63.87 64.95 4.6M
2021-03-26 62.77 63.80 61.90 63.71 2.7M
2021-03-25 61.93 63.35 61.22 62.73 3.6M
2021-03-24 61.82 62.02 60.46 61.51 3.7M
2021-03-23 62.57 62.97 62.01 62.59 3.5M
2021-03-22 60.64 62.61 60.63 62.39 3.7M
2021-03-19 60.75 61.23 60.28 60.81 7.1M
2021-03-18 60.15 60.87 59.91 60.63 1.5M
2021-03-17 60.50 60.80 60.07 60.38 1.9M
2021-03-16 60.00 60.59 59.79 60.36 2.2M
2021-03-15 60.93 60.96 59.66 60.02 3.6M
2021-03-12 59.68 60.74 59.40 60.64 3.4M
2021-03-11 59.40 59.77 59.20 59.26 2.1M
2021-03-10 59.31 60.01 58.11 59.73 3.3M
2021-03-09 59.25 59.85 58.80 58.99 3.1M
2021-03-08 59.30 59.97 58.95 59.38 3.1M
2021-03-05 57.96 59.31 57.69 59.24 4.5M
2021-03-04 57.83 58.50 57.38 57.70 3.2M
2021-03-03 57.03 57.63 56.87 57.33 2.5M
2021-03-02 57.07 57.63 56.93 57.23 2.7M
2021-03-01 57.20 57.82 56.75 56.91 5.1M
2021-02-26 59.00 59.16 57.63 57.71 4.9M
2021-02-25 58.59 59.65 58.42 58.74 3.4M
2021-02-24 59.30 59.63 58.24 58.61 4.8M
2021-02-23 59.59 60.10 58.74 59.28 4.0M
2021-02-22 58.18 59.38 57.87 59.26 3.5M
2021-02-19 59.53 59.74 57.71 57.91 5.1M
2021-02-18 57.89 59.54 57.60 59.53 4.4M
2021-02-17 56.89 58.15 56.70 58.03 4.3M
2021-02-16 57.40 57.57 56.81 56.86 3.4M
2021-02-12 57.02 57.93 56.93 57.38 3.6M
2021-02-11 57.90 58.39 56.61 57.00 7.8M
2021-02-10 58.15 58.58 57.78 58.11 3.4M
2021-02-09 57.95 57.97 57.14 57.64 3.3M
2021-02-08 58.17 58.22 57.21 57.74 3.2M
2021-02-05 57.93 58.35 57.65 58.03 2.9M
2021-02-04 57.99 58.29 57.71 57.87 3.1M
2021-02-03 58.40 58.50 57.61 58.01 2.3M
2021-02-02 58.90 59.25 57.86 58.45 2.8M
2021-02-01 58.94 59.44 58.22 58.82 2.8M
2021-01-29 60.00 60.75 58.79 58.94 5.7M
2021-01-28 62.10 62.84 59.90 60.17 3.3M
2021-01-27 61.17 63.42 61.00 62.36 6.2M
2021-01-26 59.82 60.99 59.12 60.92 2.9M
2021-01-25 58.32 60.88 58.18 59.84 4.4M
2021-01-22 58.00 58.61 57.51 58.30 2.2M
2021-01-21 57.68 57.90 57.25 57.89 3.0M
2021-01-20 58.45 58.45 57.04 57.64 5.2M
2021-01-19 59.44 59.80 58.00 58.46 3.9M
2021-01-15 59.22 59.60 58.51 59.03 5.1M
2021-01-14 59.49 59.49 58.74 59.05 5.6M
2021-01-13 58.73 59.60 58.25 59.14 2.4M
2021-01-12 59.50 59.53 57.85 58.56 3.0M
2021-01-11 60.41 60.62 59.28 59.37 2.9M
2021-01-08 60.92 61.40 59.51 60.20 3.5M
2021-01-07 61.54 61.66 60.77 60.89 2.5M
2021-01-06 61.20 61.75 60.89 61.32 2.6M
2021-01-05 61.49 61.97 61.26 61.80 1.6M
2021-01-04 62.02 62.21 60.95 61.45 3.2M