ケナメタル (KMT)

KMT
🏛️ アメリカ →
20.93
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
2023-12-29 25.69 25.88 25.55 25.79 0.6M
2023-12-28 26.00 26.13 25.78 25.82 0.3M
2023-12-27 26.22 26.35 26.01 26.10 0.4M
2023-12-26 26.13 26.40 26.01 26.21 0.3M
2023-12-22 26.00 26.30 25.86 26.03 0.6M
2023-12-21 25.92 25.92 25.59 25.90 0.5M
2023-12-20 25.70 26.25 25.54 25.57 0.8M
2023-12-19 25.67 26.16 25.66 25.80 0.5M
2023-12-18 25.95 25.95 25.35 25.47 0.8M
2023-12-15 26.85 26.85 25.83 25.84 1.8M
2023-12-14 25.63 27.04 25.63 26.87 1.8M
2023-12-13 24.78 25.23 24.16 25.16 1.2M
2023-12-12 24.70 24.84 24.47 24.78 0.9M
2023-12-11 24.56 24.81 24.45 24.75 0.5M
2023-12-08 24.27 24.59 24.19 24.56 0.6M
2023-12-07 24.45 24.54 24.20 24.33 0.8M
2023-12-06 24.24 25.07 24.19 24.45 1.3M
2023-12-05 24.51 24.51 23.91 24.00 0.5M
2023-12-04 23.98 24.64 23.98 24.64 1.0M
2023-12-01 23.31 24.16 23.18 24.15 0.7M
2023-11-30 23.50 23.59 23.14 23.31 0.6M
2023-11-29 23.45 23.76 23.25 23.36 0.6M
2023-11-28 23.03 23.25 22.80 23.19 0.8M
2023-11-27 23.03 23.10 22.75 23.03 0.6M
2023-11-24 23.04 23.30 22.97 23.17 0.2M
2023-11-22 23.22 23.23 22.85 23.05 1.0M
2023-11-21 23.44 23.60 23.07 23.10 0.6M
2023-11-20 23.96 23.96 23.48 23.56 0.7M
2023-11-17 23.96 24.07 23.72 24.04 0.5M
2023-11-16 24.20 24.36 23.50 23.69 0.6M
2023-11-15 24.23 24.78 24.15 24.30 0.7M
2023-11-14 23.25 24.21 23.25 24.15 1.1M
2023-11-13 22.64 22.83 22.58 22.58 0.5M
2023-11-10 22.66 22.86 22.53 22.82 0.5M
2023-11-09 22.66 22.90 22.44 22.56 0.6M
2023-11-08 22.80 22.89 22.38 22.42 0.7M
2023-11-07 22.90 22.98 22.64 22.78 0.7M
2023-11-06 23.79 23.99 22.88 23.02 0.9M
2023-11-03 23.85 24.23 23.80 24.01 0.7M
2023-11-02 22.92 23.40 22.74 23.35 0.9M
2023-11-01 24.61 25.24 22.08 22.82 1.8M
2023-10-31 22.95 23.26 22.91 23.11 1.0M
2023-10-30 22.85 23.07 22.60 23.01 1.1M
2023-10-27 22.85 23.03 22.48 22.50 0.6M
2023-10-26 22.95 23.08 22.67 22.84 0.8M
2023-10-25 22.82 22.91 22.63 22.86 0.6M
2023-10-24 22.90 23.09 22.70 22.95 0.6M
2023-10-23 23.17 23.24 22.64 22.66 0.7M
2023-10-20 23.30 23.48 23.13 23.17 0.6M
2023-10-19 23.59 23.86 23.10 23.21 0.9M
2023-10-18 24.40 24.44 23.62 23.66 0.7M
2023-10-17 24.05 24.88 24.05 24.66 0.7M
2023-10-16 24.28 24.49 24.09 24.33 0.6M
2023-10-13 24.22 24.32 23.68 24.10 0.6M
2023-10-12 24.73 24.73 24.09 24.18 0.8M
2023-10-11 24.38 24.77 24.29 24.76 0.4M
2023-10-10 24.69 25.00 24.61 24.63 0.5M
2023-10-09 24.32 24.61 24.26 24.47 0.6M
2023-10-06 24.29 24.99 24.29 24.70 0.4M
2023-10-05 24.54 24.62 24.28 24.46 0.6M
2023-10-04 24.20 24.62 23.98 24.56 0.6M
2023-10-03 24.66 24.85 24.32 24.35 0.5M
2023-10-02 24.84 25.03 24.51 24.80 0.7M
2023-09-29 25.40 25.48 24.76 24.88 0.5M
2023-09-28 24.99 25.59 24.99 25.16 0.8M
2023-09-27 24.78 25.18 24.70 25.13 0.8M
2023-09-26 24.58 24.82 24.50 24.51 0.7M
2023-09-25 24.32 24.86 24.32 24.76 0.5M
2023-09-22 24.43 24.76 24.34 24.41 0.7M
2023-09-21 24.72 24.79 24.45 24.45 0.4M
2023-09-20 25.30 25.75 24.88 24.89 0.4M
2023-09-19 25.21 25.45 25.06 25.13 0.4M
2023-09-18 25.35 25.58 25.22 25.24 0.7M
2023-09-15 25.46 25.53 25.20 25.35 1.6M
2023-09-14 25.53 25.80 25.39 25.52 0.6M
2023-09-13 25.38 25.47 24.97 25.24 0.7M
2023-09-12 25.85 26.00 25.42 25.50 0.6M
2023-09-11 26.06 26.08 25.50 25.89 0.7M
2023-09-08 25.49 25.86 25.36 25.66 0.8M
2023-09-07 25.49 25.66 25.09 25.50 0.9M
2023-09-06 25.78 26.13 25.66 25.83 0.5M
2023-09-05 26.31 26.31 25.63 25.73 0.6M
2023-09-01 26.76 26.91 26.56 26.61 0.7M
2023-08-31 26.87 27.03 26.44 26.47 0.5M
2023-08-30 26.76 27.05 26.69 26.90 0.6M
2023-08-29 26.43 26.84 26.15 26.76 0.4M
2023-08-28 26.27 26.55 26.17 26.29 0.4M
2023-08-25 26.24 26.29 25.82 26.06 0.3M
2023-08-24 26.11 26.39 25.86 25.90 0.6M
2023-08-23 26.07 26.51 26.03 26.34 0.3M
2023-08-22 26.40 26.55 26.07 26.08 0.4M
2023-08-21 26.39 26.55 26.02 26.29 0.4M
2023-08-18 26.14 26.78 26.14 26.42 0.6M
2023-08-17 26.20 26.49 26.11 26.34 0.6M
2023-08-16 25.94 26.53 25.87 25.95 0.6M
2023-08-15 26.34 26.42 25.92 25.99 0.7M
2023-08-14 26.76 26.79 26.34 26.57 1.2M
2023-08-11 27.16 27.23 26.70 26.83 0.6M
2023-08-10 27.34 27.76 26.90 27.30 1.0M
2023-08-09 27.22 27.60 27.08 27.31 0.8M
2023-08-08 27.22 27.43 26.47 27.15 0.9M
2023-08-07 27.49 28.06 27.43 27.69 0.6M
2023-08-04 27.84 27.97 27.34 27.48 0.8M
2023-08-03 28.44 28.54 27.45 27.71 1.2M
2023-08-02 28.56 29.10 28.12 28.77 0.8M
2023-08-01 28.66 29.33 28.33 28.89 1.7M
2023-07-31 29.65 30.60 29.64 30.48 1.7M
2023-07-28 29.48 29.79 29.10 29.42 0.6M
2023-07-27 29.43 29.77 29.06 29.25 1.1M
2023-07-26 29.18 29.68 29.10 29.31 0.4M
2023-07-25 29.05 29.66 28.86 29.38 0.4M
2023-07-24 29.20 29.59 29.08 29.33 0.3M
2023-07-21 29.81 29.83 29.14 29.21 0.5M
2023-07-20 29.68 29.90 29.18 29.72 0.6M
2023-07-19 29.59 29.62 28.99 29.50 0.7M
2023-07-18 28.98 29.74 28.97 29.68 0.7M
2023-07-17 28.92 29.27 28.80 28.89 0.6M
2023-07-14 29.37 29.39 28.80 29.06 0.4M
2023-07-13 29.49 29.63 29.23 29.43 0.4M
2023-07-12 29.99 30.01 29.24 29.51 0.8M
2023-07-11 28.60 29.44 28.57 29.37 0.7M
2023-07-10 27.76 28.45 27.76 28.41 0.6M
2023-07-07 27.49 28.40 27.49 27.85 0.5M
2023-07-06 27.48 27.65 26.99 27.41 0.7M
2023-07-05 28.32 28.45 27.73 27.84 0.7M
2023-07-03 28.15 28.76 28.15 28.73 0.2M
2023-06-30 28.80 28.80 28.34 28.39 0.5M
2023-06-29 27.63 28.58 27.63 28.56 0.6M
2023-06-28 28.29 28.29 27.65 27.68 0.7M
2023-06-27 27.97 28.43 27.80 28.20 0.5M
2023-06-26 27.47 28.16 27.42 27.83 0.8M
2023-06-23 27.27 27.49 26.91 27.34 1.3M
2023-06-22 28.62 28.63 27.73 27.80 0.7M
2023-06-21 28.26 28.83 28.15 28.63 0.5M
2023-06-20 28.60 28.66 28.26 28.51 0.6M
2023-06-16 29.29 29.29 28.42 28.79 1.4M
2023-06-15 28.54 29.05 28.45 29.01 0.8M
2023-06-14 29.51 29.65 28.50 28.73 1.0M
2023-06-13 28.95 29.64 28.90 29.44 0.7M
2023-06-12 28.43 28.96 28.09 28.75 1.0M
2023-06-09 29.02 29.02 28.20 28.40 0.8M
2023-06-08 28.87 29.32 28.58 29.03 0.8M
2023-06-07 27.84 29.05 27.58 28.98 0.9M
2023-06-06 26.26 27.67 26.26 27.57 0.6M
2023-06-05 27.22 27.22 26.07 26.53 0.8M
2023-06-02 26.01 27.48 25.85 27.44 0.9M
2023-06-01 25.01 25.62 24.90 25.46 0.7M
2023-05-31 25.12 25.22 24.46 24.92 1.0M
2023-05-30 25.63 25.78 24.90 25.28 1.0M
2023-05-26 26.08 26.14 25.49 25.50 1.4M
2023-05-25 25.61 25.98 25.36 25.92 0.4M
2023-05-24 25.92 25.92 25.32 25.54 0.6M
2023-05-23 26.31 26.65 26.08 26.10 0.5M
2023-05-22 26.31 26.67 26.02 26.51 0.4M
2023-05-19 26.79 26.79 25.93 26.20 0.6M
2023-05-18 25.85 26.55 25.81 26.41 0.6M
2023-05-17 25.27 26.08 25.27 26.01 0.5M
2023-05-16 25.56 25.63 25.07 25.09 0.5M
2023-05-15 25.91 26.18 25.69 25.83 0.5M
2023-05-12 25.70 25.83 25.31 25.68 0.5M
2023-05-11 25.63 25.76 25.14 25.49 0.9M
2023-05-10 26.92 26.92 25.45 25.91 1.4M
2023-05-09 26.81 26.83 26.39 26.61 0.5M
2023-05-08 26.85 27.18 26.61 26.93 0.6M
2023-05-05 26.99 27.22 26.66 26.93 0.9M
2023-05-04 26.77 26.91 26.01 26.34 1.0M
2023-05-03 27.85 28.32 26.69 26.90 1.8M
2023-05-02 27.69 28.23 26.18 27.34 2.6M
2023-05-01 25.91 26.62 25.89 26.23 0.9M
2023-04-28 25.70 26.48 25.67 25.96 1.2M
2023-04-27 25.04 25.87 24.88 25.80 1.6M
2023-04-26 25.02 25.23 24.74 24.83 0.8M
2023-04-25 25.71 25.87 25.24 25.27 0.4M
2023-04-24 25.96 26.29 25.88 26.04 0.4M
2023-04-21 26.35 26.35 25.74 26.01 0.5M
2023-04-20 25.99 26.38 25.97 26.29 0.7M
2023-04-19 26.41 26.54 26.17 26.40 0.5M
2023-04-18 26.44 26.66 26.22 26.59 0.5M
2023-04-17 26.41 26.66 26.24 26.38 0.5M
2023-04-14 26.65 26.86 26.12 26.35 0.6M
2023-04-13 26.90 26.90 26.10 26.54 0.7M
2023-04-12 27.05 27.14 26.67 26.86 0.4M
2023-04-11 26.50 27.16 26.50 26.71 0.7M
2023-04-10 25.32 26.33 25.24 26.21 0.7M
2023-04-06 25.73 25.73 25.31 25.36 1.0M
2023-04-05 26.17 26.17 25.43 25.57 0.9M
2023-04-04 28.05 28.05 25.97 26.41 1.2M
2023-04-03 27.54 27.94 27.30 27.91 0.8M
2023-03-31 27.12 27.62 27.10 27.58 0.8M
2023-03-30 27.20 27.28 26.77 26.90 0.6M
2023-03-29 26.86 26.89 26.50 26.89 0.5M
2023-03-28 26.00 26.53 25.90 26.46 0.5M
2023-03-27 26.22 26.33 25.69 26.07 0.7M
2023-03-24 25.12 25.77 24.93 25.76 1.0M
2023-03-23 25.68 26.44 25.26 25.60 0.7M
2023-03-22 25.82 26.39 25.56 25.58 1.0M
2023-03-21 26.07 26.28 25.79 25.94 1.1M
2023-03-20 24.98 25.64 24.92 25.40 1.5M
2023-03-17 26.24 26.45 24.35 24.79 16.7M
2023-03-16 26.55 27.26 26.44 26.63 1.4M
2023-03-15 27.15 27.44 26.36 27.00 1.2M
2023-03-14 28.36 28.90 27.82 28.26 1.3M
2023-03-13 26.99 27.96 26.73 27.57 1.3M
2023-03-10 28.38 28.38 27.21 27.55 1.1M
2023-03-09 29.40 29.63 28.50 28.53 1.0M
2023-03-08 29.13 29.47 28.88 29.34 0.9M
2023-03-07 29.20 29.48 28.97 29.07 0.8M
2023-03-06 29.59 30.01 29.19 29.22 1.5M
2023-03-03 29.13 29.28 28.68 29.19 0.5M
2023-03-02 28.28 28.84 28.06 28.79 0.3M
2023-03-01 28.28 28.58 28.06 28.46 0.5M
2023-02-28 28.31 28.67 28.15 28.33 0.6M
2023-02-27 28.46 28.65 28.25 28.37 0.4M
2023-02-24 27.61 28.05 27.37 28.02 0.4M
2023-02-23 28.13 28.25 27.65 28.09 0.4M
2023-02-22 27.77 28.31 27.72 27.90 0.5M
2023-02-21 28.53 28.53 27.58 27.66 0.5M
2023-02-17 28.84 29.02 28.57 28.95 0.4M
2023-02-16 28.49 29.08 28.36 28.80 0.4M
2023-02-15 28.47 29.15 28.21 29.03 0.4M
2023-02-14 28.67 28.90 28.28 28.70 0.5M
2023-02-13 28.28 28.88 28.12 28.87 0.5M
2023-02-10 28.47 28.47 27.93 28.41 0.6M
2023-02-09 29.44 29.44 28.44 28.62 0.7M
2023-02-08 29.22 29.54 28.92 29.10 0.5M
2023-02-07 30.50 30.50 28.64 29.08 1.4M
2023-02-06 29.95 29.95 29.15 29.57 1.1M
2023-02-03 30.23 30.54 29.93 30.22 0.6M
2023-02-02 29.10 30.60 29.10 30.58 1.0M
2023-02-01 28.43 29.33 28.18 28.93 0.8M
2023-01-31 27.76 28.50 27.64 28.50 0.6M
2023-01-30 27.61 27.92 27.61 27.76 0.4M
2023-01-27 27.56 28.07 27.50 27.90 0.5M
2023-01-26 27.69 27.83 27.14 27.63 0.5M
2023-01-25 27.24 27.69 27.11 27.52 0.4M
2023-01-24 27.38 27.77 27.17 27.48 0.4M
2023-01-23 27.36 27.86 27.19 27.60 0.5M
2023-01-20 26.31 27.42 26.00 27.35 0.9M
2023-01-19 26.48 26.53 25.86 26.05 0.4M
2023-01-18 27.16 27.52 26.65 26.71 0.3M
2023-01-17 27.23 27.45 27.05 27.09 0.5M
2023-01-13 26.74 27.39 26.57 27.32 0.4M
2023-01-12 27.30 27.30 26.52 26.85 0.7M
2023-01-11 26.75 27.15 26.67 27.07 0.6M
2023-01-10 25.80 26.59 25.80 26.52 0.4M
2023-01-09 26.13 26.59 25.82 25.97 0.6M
2023-01-06 25.78 26.13 25.51 25.94 0.7M
2023-01-05 24.96 25.43 24.63 25.35 0.7M
2023-01-04 24.55 25.17 24.28 25.04 0.5M
2023-01-03 24.25 24.49 23.99 24.18 0.5M