KKRアンド・カンパニー (KKR)

KKR
🏛️ ドイツ →
113.04
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
2025-09-30 114.30 114.30 113.04 113.04 0.0M
2025-09-29 114.34 114.34 114.08 114.08 0.0M
2025-09-26 115.60 115.60 115.60 115.60 0.0M
2025-09-25 117.56 118.40 117.56 118.40 0.0M
2025-09-24 125.70 125.70 121.88 121.88 0.0M
2025-09-23 124.08 125.54 124.08 125.54 0.0M
2025-09-22 126.32 126.32 123.96 123.96 0.0M
2025-09-19 126.16 128.06 126.16 128.06 0.0M
2025-09-18 122.48 128.32 122.48 128.32 0.0M
2025-09-17 120.98 120.98 120.98 120.98 0.0M
2025-09-16 122.36 122.38 122.36 122.38 0.0M
2025-09-15 121.72 122.14 121.72 122.14 0.0M
2025-09-12 123.12 123.12 121.68 121.68 0.0M
2025-09-11 118.48 118.48 118.48 118.48 0.0M
2025-09-10 116.78 120.56 116.78 120.56 0.0M
2025-09-09 117.44 117.44 117.44 117.44 0.0M
2025-09-08 115.20 117.86 115.20 117.86 0.0M
2025-09-05 117.36 117.36 113.90 113.90 0.0M
2025-09-04 115.22 115.22 115.22 115.22 0.0M
2025-09-03 118.64 119.82 116.42 116.42 0.0M
2025-09-02 118.76 119.72 115.96 116.50 0.0M
2025-09-01 119.52 119.52 119.20 119.20 0.0M
2025-08-29 119.48 119.48 119.48 119.48 0.0M
2025-08-28 119.72 119.72 119.72 119.72 0.0M
2025-08-27 120.22 120.22 120.22 120.22 0.0M
2025-08-26 118.70 118.70 118.70 118.70 0.0M
2025-08-25 120.30 120.30 120.30 120.30 0.0M
2025-08-22 118.22 118.22 118.22 118.22 0.0M
2025-08-21 117.84 117.84 117.84 117.84 0.0M
2025-08-20 118.42 118.42 118.42 118.42 0.0M
2025-08-19 120.06 121.00 120.06 120.40 0.0M
2025-08-18 121.04 121.04 121.04 121.04 0.0M
2025-08-15 124.90 125.04 124.90 125.04 0.0M
2025-08-14 125.04 125.04 125.04 125.04 0.0M
2025-08-13 125.50 125.50 125.50 125.50 0.0M
2025-08-12 121.28 121.28 121.28 121.28 0.0M
2025-08-11 121.80 121.80 121.80 121.80 0.0M
2025-08-08 121.82 121.82 121.82 121.82 0.0M
2025-08-07 123.66 123.66 122.56 122.56 0.0M
2025-08-06 123.22 123.22 123.22 123.22 0.0M
2025-08-05 125.36 125.36 125.36 125.36 0.0M
2025-08-04 123.28 123.76 123.28 123.76 0.0M
2025-08-01 126.92 126.92 126.82 126.82 0.0M
2025-07-31 132.36 132.36 129.56 129.56 0.0M
2025-07-30 130.22 131.50 130.22 131.50 0.0M
2025-07-29 130.80 132.98 130.80 131.78 0.0M
2025-07-28 130.60 130.60 130.60 130.60 0.0M
2025-07-25 127.90 127.90 127.54 127.54 0.0M
2025-07-24 125.22 128.76 125.22 128.76 0.0M
2025-07-23 123.38 123.38 123.38 123.38 0.0M
2025-07-22 122.64 124.66 122.64 124.66 0.0M
2025-07-21 125.80 126.18 124.76 124.76 0.0M
2025-07-18 126.98 127.60 126.98 127.60 0.0M
2025-07-17 122.68 127.14 122.44 127.14 0.0M
2025-07-16 118.40 120.98 118.40 120.98 0.0M
2025-07-15 119.08 119.08 118.40 118.40 0.0M
2025-07-14 119.54 120.56 119.54 120.56 0.0M
2025-07-11 121.30 121.30 121.30 121.30 0.0M
2025-07-10 117.78 117.78 117.78 117.78 0.0M
2025-07-09 116.96 118.96 116.96 118.96 0.0M
2025-07-08 115.16 115.82 115.16 115.78 0.0M
2025-07-07 117.60 118.12 117.60 118.02 0.0M
2025-07-04 117.24 117.24 117.24 117.24 0.0M
2025-07-03 113.72 118.14 113.72 117.20 0.0M
2025-07-02 112.28 112.28 112.28 112.28 0.0M
2025-07-01 111.94 111.94 111.94 111.94 0.0M
2025-06-30 114.96 114.96 114.96 114.96 0.0M
2025-06-27 112.44 114.00 112.44 114.00 0.0M
2025-06-26 110.00 110.00 110.00 110.00 0.0M
2025-06-25 109.50 109.50 109.16 109.16 0.0M
2025-06-24 105.90 105.90 105.38 105.38 0.0M
2025-06-23 106.58 106.58 106.58 106.58 0.0M
2025-06-20 105.24 107.12 105.24 107.12 0.0M
2025-06-19 105.72 105.72 105.72 105.72 0.0M
2025-06-18 104.84 104.84 104.84 104.84 0.0M
2025-06-17 105.50 105.50 105.50 105.50 0.0M
2025-06-16 105.04 105.40 105.04 105.40 0.0M
2025-06-13 106.90 107.12 106.90 107.12 0.0M
2025-06-12 108.44 108.44 107.38 107.38 0.0M
2025-06-11 107.46 110.72 107.46 110.60 0.0M
2025-06-10 107.64 109.10 107.50 107.50 0.0M
2025-06-09 107.20 109.26 107.20 109.26 0.0M
2025-06-06 105.40 105.40 105.40 105.40 0.0M
2025-06-05 105.50 105.70 105.36 105.36 0.0M
2025-06-04 105.48 105.48 105.48 105.48 0.0M
2025-06-03 105.46 105.46 105.44 105.44 0.0M
2025-06-02 105.48 105.58 104.90 105.58 0.0M
2025-05-30 107.14 108.84 107.14 108.84 0.0M
2025-05-29 110.06 110.06 106.62 106.62 0.0M
2025-05-28 106.10 107.58 106.10 107.58 0.0M
2025-05-27 104.14 104.22 104.14 104.22 0.0M
2025-05-26 103.82 103.82 103.82 103.82 0.0M
2025-05-23 103.50 103.50 101.16 101.70 0.0M
2025-05-22 103.42 103.70 103.42 103.70 0.0M
2025-05-21 107.98 108.38 107.98 108.38 0.0M
2025-05-20 110.46 110.54 110.46 110.54 0.0M
2025-05-19 110.30 110.30 110.30 110.30 0.0M
2025-05-16 111.22 113.42 111.22 113.42 0.0M
2025-05-15 113.98 113.98 113.98 113.98 0.0M
2025-05-14 114.54 115.74 114.18 115.74 0.0M
2025-05-13 111.56 114.28 111.56 114.28 0.0M
2025-05-12 107.66 113.00 107.66 113.00 0.0M
2025-05-09 105.38 105.38 105.38 105.38 0.0M
2025-05-08 103.56 105.32 103.56 104.86 0.0M
2025-05-07 100.12 102.84 100.12 102.84 0.0M
2025-05-06 100.80 100.80 100.80 100.80 0.0M
2025-05-05 101.72 101.72 101.46 101.46 0.0M
2025-05-02 101.38 102.40 100.86 102.40 0.0M
2025-04-30 99.44 99.78 97.91 97.91 0.0M
2025-04-29 99.44 100.50 99.44 100.50 0.0M
2025-04-28 98.97 98.97 98.97 98.97 0.0M
2025-04-25 100.36 100.36 99.82 99.82 0.0M
2025-04-24 93.18 94.53 93.18 94.53 0.0M
2025-04-23 92.72 94.21 92.72 93.51 0.0M
2025-04-22 85.53 86.08 85.53 86.08 0.0M
2025-04-17 90.70 90.70 90.70 90.70 0.0M
2025-04-16 90.33 90.99 89.62 89.62 0.0M
2025-04-15 90.76 92.21 90.76 92.21 0.0M
2025-04-14 90.04 90.10 90.04 90.10 0.0M
2025-04-11 91.84 91.84 86.05 86.05 0.0M
2025-04-10 99.73 99.73 93.44 93.44 0.0M
2025-04-09 81.54 99.43 81.54 99.43 0.0M
2025-04-08 90.95 92.99 90.95 92.99 0.0M
2025-04-07 78.52 84.76 78.52 84.76 0.0M
2025-04-04 91.72 91.72 84.14 84.98 0.0M
2025-04-03 104.28 104.28 96.87 96.87 0.0M
2025-04-02 108.28 108.28 108.28 108.28 0.0M
2025-04-01 105.88 105.88 105.88 105.88 0.0M
2025-03-31 104.90 105.32 104.08 105.32 0.0M
2025-03-28 108.44 109.38 108.44 109.38 0.0M
2025-03-27 110.72 110.72 110.72 110.72 0.0M
2025-03-26 112.86 112.86 112.86 112.86 0.0M
2025-03-25 113.10 114.04 113.10 114.04 0.0M
2025-03-24 108.52 109.24 108.52 109.24 0.0M
2025-03-21 107.50 107.50 107.16 107.16 0.0M
2025-03-20 107.38 108.00 107.38 107.94 0.0M
2025-03-19 104.16 107.12 104.02 107.12 0.0M
2025-03-18 105.24 105.24 105.24 105.24 0.0M
2025-03-17 102.98 104.56 102.98 104.56 0.0M
2025-03-14 100.98 103.76 100.98 103.76 0.0M
2025-03-13 105.20 106.42 99.64 101.30 0.0M
2025-03-12 104.10 106.14 104.10 104.22 0.0M
2025-03-11 100.12 101.58 98.79 101.58 0.0M
2025-03-10 104.98 104.98 98.10 99.68 0.0M
2025-03-07 106.78 107.30 106.56 106.56 0.0M
2025-03-06 113.40 113.40 107.74 107.74 0.0M
2025-03-05 114.30 114.30 110.00 110.00 0.0M
2025-03-04 126.32 126.32 116.38 116.96 0.0M
2025-03-03 129.88 131.18 125.84 125.84 0.0M
2025-02-28 126.74 127.68 126.74 127.16 0.0M
2025-02-27 126.90 129.24 126.90 129.24 0.0M
2025-02-26 123.60 127.46 123.30 127.46 0.0M
2025-02-25 124.80 124.80 122.28 123.40 0.0M
2025-02-24 125.04 126.82 124.26 124.26 0.0M
2025-02-21 127.70 129.58 125.12 125.12 0.0M
2025-02-20 131.74 133.70 126.82 126.82 0.0M
2025-02-19 134.08 134.08 132.90 132.90 0.0M
2025-02-18 134.16 135.98 134.16 134.52 0.0M
2025-02-17 133.78 134.78 133.78 134.52 0.0M
2025-02-14 132.74 134.58 132.62 134.58 0.0M
2025-02-13 133.52 134.00 133.52 133.74 0.0M
2025-02-12 136.92 137.72 135.52 135.54 0.0M
2025-02-11 143.22 143.66 137.76 137.76 0.0M
2025-02-10 144.18 144.18 143.38 143.38 0.0M
2025-02-07 145.54 146.42 145.54 146.42 0.0M
2025-02-06 148.14 148.46 147.92 148.46 0.0M
2025-02-05 143.06 146.04 143.06 146.04 0.0M
2025-02-04 157.48 157.48 144.66 146.56 0.0M
2025-02-03 160.18 160.68 157.40 157.40 0.0M
2025-01-31 160.68 162.28 160.68 162.28 0.0M
2025-01-30 160.18 161.10 159.20 161.10 0.0M
2025-01-29 161.08 162.06 160.22 162.06 0.0M
2025-01-28 153.56 156.18 153.56 156.18 0.0M
2025-01-27 155.96 155.96 155.70 155.70 0.0M
2025-01-24 157.48 158.74 157.48 157.48 0.0M
2025-01-23 154.38 158.16 154.38 158.00 0.0M
2025-01-22 154.32 155.48 154.32 155.38 0.0M
2025-01-21 154.62 154.88 152.70 153.98 0.0M
2025-01-20 153.58 153.92 152.58 153.50 0.0M
2025-01-17 148.68 152.84 148.68 152.84 0.0M
2025-01-16 145.88 147.42 145.88 147.42 0.0M
2025-01-15 139.16 145.42 139.16 145.02 0.0M
2025-01-14 137.78 138.50 137.78 138.50 0.0M
2025-01-13 137.02 137.86 137.02 137.86 0.0M
2025-01-10 142.92 142.92 137.30 137.42 0.0M
2025-01-09 142.86 144.18 142.86 144.18 0.0M
2025-01-08 141.56 143.54 141.56 143.54 0.0M
2025-01-07 144.12 145.98 144.08 145.98 0.0M
2025-01-06 147.16 147.70 147.16 147.70 0.0M
2025-01-03 144.86 146.56 144.86 146.56 0.0M
2025-01-02 143.32 145.88 143.32 145.88 0.0M