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
2023-12-29 75.18 75.74 74.60 74.60 0.0M
2023-12-28 74.64 75.34 74.64 75.34 0.0M
2023-12-27 74.16 74.16 74.16 74.16 0.0M
2023-12-22 73.88 73.88 73.88 73.88 0.0M
2023-12-21 74.82 75.00 74.82 75.00 0.0M
2023-12-20 76.94 77.10 76.94 77.10 0.0M
2023-12-19 76.96 78.00 76.96 78.00 0.0M
2023-12-18 76.66 76.66 76.66 76.66 0.0M
2023-12-15 75.38 76.04 75.38 75.68 0.0M
2023-12-14 72.80 74.72 72.80 74.72 0.0M
2023-12-13 71.60 71.60 71.60 71.60 0.0M
2023-12-12 71.00 71.00 71.00 71.00 0.0M
2023-12-11 71.22 71.22 71.22 71.22 0.0M
2023-12-08 69.70 70.82 69.70 70.82 0.0M
2023-12-07 69.14 69.62 69.14 69.52 0.0M
2023-12-06 69.70 69.70 69.70 69.70 0.0M
2023-12-05 68.94 70.00 68.94 70.00 0.0M
2023-12-04 67.54 70.00 67.54 70.00 0.0M
2023-12-01 69.26 69.90 69.26 69.90 0.0M
2023-11-30 68.06 68.06 68.06 68.06 0.0M
2023-11-29 62.88 64.60 62.88 64.60 0.0M
2023-11-28 62.84 62.84 62.84 62.84 0.0M
2023-11-27 63.00 63.16 63.00 63.16 0.0M
2023-11-24 62.44 62.44 62.44 62.44 0.0M
2023-11-23 62.46 62.68 62.46 62.48 0.0M
2023-11-22 62.34 62.34 62.34 62.34 0.0M
2023-11-21 61.82 62.24 61.82 61.82 0.0M
2023-11-20 61.02 61.02 61.02 61.02 0.0M
2023-11-17 60.66 60.66 60.66 60.66 0.0M
2023-11-16 60.86 60.86 60.86 60.86 0.0M
2023-11-15 61.16 61.16 61.16 61.16 0.0M
2023-11-14 59.54 59.54 59.54 59.54 0.0M
2023-11-13 59.06 59.92 59.06 59.92 0.0M
2023-11-10 58.26 58.56 58.26 58.56 0.0M
2023-11-09 58.04 58.04 58.04 58.04 0.0M
2023-11-08 58.22 58.22 58.22 58.22 0.0M
2023-11-07 55.06 58.02 54.56 58.02 0.0M
2023-11-06 56.90 57.12 56.90 57.12 0.0M
2023-11-03 55.26 55.26 55.12 55.12 0.0M
2023-11-02 53.70 53.70 53.70 53.70 0.0M
2023-11-01 52.40 52.40 52.40 52.40 0.0M
2023-10-31 51.86 51.86 51.76 51.76 0.0M
2023-10-30 51.26 51.26 51.26 51.26 0.0M
2023-10-27 51.60 51.60 51.60 51.60 0.0M
2023-10-26 51.62 51.62 51.62 51.62 0.0M
2023-10-25 52.80 52.80 52.80 52.80 0.0M
2023-10-24 51.62 51.62 51.62 51.62 0.0M
2023-10-23 51.78 51.78 51.40 51.40 0.0M
2023-10-20 52.30 52.30 52.30 52.30 0.0M
2023-10-19 54.66 54.86 53.00 53.00 0.0M
2023-10-18 56.82 56.82 56.82 56.82 0.0M
2023-10-17 56.90 56.90 56.90 56.90 0.0M
2023-10-16 56.38 56.38 56.38 56.38 0.0M
2023-10-13 57.90 58.96 57.90 58.96 0.0M
2023-10-12 59.24 59.62 59.24 59.62 0.0M
2023-10-11 58.22 58.22 58.22 58.22 0.0M
2023-10-10 58.06 58.06 58.06 58.06 0.0M
2023-10-09 58.16 58.22 58.16 58.22 0.0M
2023-10-06 57.00 57.34 56.84 57.34 0.0M
2023-10-05 56.56 56.56 56.56 56.56 0.0M
2023-10-04 56.02 56.02 56.02 56.02 0.0M
2023-10-03 57.92 57.92 57.92 57.92 0.0M
2023-10-02 58.22 58.22 58.22 58.22 0.0M
2023-09-29 58.92 58.92 58.92 58.92 0.0M
2023-09-28 58.86 58.86 58.86 58.86 0.0M
2023-09-27 58.12 58.12 58.12 58.12 0.0M
2023-09-26 59.56 59.56 59.56 59.56 0.0M
2023-09-25 58.28 59.78 58.28 59.78 0.0M
2023-09-22 57.50 57.50 57.50 57.50 0.0M
2023-09-21 59.42 59.44 58.48 58.48 0.0M
2023-09-20 59.06 59.06 59.06 59.06 0.0M
2023-09-19 60.06 60.06 59.62 59.62 0.0M
2023-09-18 59.60 59.60 59.60 59.60 0.0M
2023-09-15 59.68 60.10 59.68 59.80 0.0M
2023-09-14 58.68 59.10 58.68 59.10 0.0M
2023-09-13 59.02 59.02 59.02 59.02 0.0M
2023-09-12 58.66 59.08 58.66 59.08 0.0M
2023-09-11 58.42 58.42 58.42 58.42 0.0M
2023-09-08 57.08 57.08 57.08 57.08 0.0M
2023-09-07 57.30 57.30 57.30 57.30 0.0M
2023-09-06 57.52 57.66 57.52 57.66 0.0M
2023-09-05 56.46 56.46 56.46 56.46 0.0M
2023-09-04 56.44 56.44 56.44 56.44 0.0M
2023-09-01 57.76 57.94 57.76 57.94 0.0M
2023-08-31 56.54 56.54 56.54 56.54 0.0M
2023-08-30 56.54 56.54 56.54 56.54 0.0M
2023-08-29 55.84 55.84 55.84 55.84 0.0M
2023-08-28 54.96 54.96 54.96 54.96 0.0M
2023-08-25 55.50 55.50 55.50 55.50 0.0M
2023-08-24 55.24 55.24 55.24 55.24 0.0M
2023-08-23 54.30 54.30 54.30 54.30 0.0M
2023-08-22 54.58 54.58 54.58 54.58 0.0M
2023-08-21 55.04 55.04 55.04 55.04 0.0M
2023-08-18 54.16 54.16 54.16 54.16 0.0M
2023-08-17 54.26 54.44 54.26 54.44 0.0M
2023-08-16 54.98 54.98 54.74 54.74 0.0M
2023-08-15 56.36 56.36 56.36 56.36 0.0M
2023-08-14 56.26 56.96 56.26 56.96 0.0M
2023-08-11 56.44 56.44 56.44 56.44 0.0M
2023-08-10 55.98 56.90 55.98 56.90 0.0M
2023-08-09 55.80 55.80 55.80 55.80 0.0M
2023-08-08 55.82 56.48 55.82 56.48 0.0M
2023-08-07 54.74 55.30 54.74 55.30 0.0M
2023-08-04 54.08 54.08 54.08 54.08 0.0M
2023-08-03 53.72 53.72 53.72 53.72 0.0M
2023-08-02 53.90 54.08 53.90 54.08 0.0M
2023-08-01 53.74 54.32 53.74 54.32 0.0M
2023-07-31 54.16 54.16 54.16 54.16 0.0M
2023-07-28 53.82 53.82 53.82 53.82 0.0M
2023-07-27 54.50 54.50 54.38 54.38 0.0M
2023-07-26 54.84 54.84 54.84 54.84 0.0M
2023-07-25 54.62 54.96 54.62 54.96 0.0M
2023-07-24 54.10 54.30 54.10 54.14 0.0M
2023-07-21 54.62 54.62 54.62 54.62 0.0M
2023-07-20 54.32 54.84 54.32 54.84 0.0M
2023-07-19 54.78 54.78 54.78 54.78 0.0M
2023-07-18 53.72 53.72 53.72 53.72 0.0M
2023-07-17 53.64 53.64 53.64 53.64 0.0M
2023-07-14 54.20 54.48 54.20 54.48 0.0M
2023-07-13 52.42 52.42 52.42 52.42 0.0M
2023-07-12 51.32 51.32 51.32 51.32 0.0M
2023-07-11 49.88 49.88 49.88 49.88 0.0M
2023-07-10 49.78 49.78 49.78 49.78 0.0M
2023-07-07 49.23 49.33 49.23 49.33 0.0M
2023-07-06 50.50 50.62 50.50 50.54 0.0M
2023-07-05 51.74 51.74 51.74 51.74 0.0M
2023-07-04 51.70 51.78 51.68 51.68 0.0M
2023-07-03 51.18 51.18 51.18 51.18 0.0M
2023-06-30 51.22 51.52 51.22 51.52 0.0M
2023-06-29 50.92 50.92 50.92 50.92 0.0M
2023-06-28 49.94 49.94 49.94 49.94 0.0M
2023-06-27 48.51 48.51 48.51 48.51 0.0M
2023-06-26 48.99 49.15 48.99 49.15 0.0M
2023-06-23 50.06 50.06 49.76 49.76 0.0M
2023-06-22 50.46 50.46 50.46 50.46 0.0M
2023-06-21 51.64 51.64 51.64 51.64 0.0M
2023-06-20 51.90 51.90 51.90 51.90 0.0M
2023-06-19 52.06 52.06 52.06 52.06 0.0M
2023-06-16 53.26 53.70 53.26 53.70 0.0M
2023-06-15 52.46 52.46 52.46 52.46 0.0M
2023-06-14 52.46 52.46 52.46 52.46 0.0M
2023-06-13 51.90 52.38 51.90 52.38 0.0M
2023-06-12 51.14 51.14 51.14 51.14 0.0M
2023-06-09 50.48 50.48 50.48 50.48 0.0M
2023-06-08 50.78 50.78 50.78 50.78 0.0M
2023-06-07 50.74 51.00 50.74 51.00 0.0M
2023-06-06 50.14 50.14 50.14 50.14 0.0M
2023-06-05 50.24 50.24 50.24 50.24 0.0M
2023-06-02 48.53 49.90 48.53 49.90 0.0M
2023-06-01 48.03 48.03 48.03 48.03 0.0M
2023-05-31 47.92 47.92 47.92 47.92 0.0M
2023-05-30 48.37 48.37 48.01 48.01 0.0M
2023-05-29 48.01 48.01 48.01 48.01 0.0M
2023-05-26 46.90 46.90 46.90 46.90 0.0M
2023-05-25 45.81 45.81 45.81 45.81 0.0M
2023-05-24 46.28 46.28 46.28 46.28 0.0M
2023-05-23 47.20 47.20 47.20 47.20 0.0M
2023-05-22 46.04 46.04 46.04 46.04 0.0M
2023-05-19 45.69 46.30 45.69 46.30 0.0M
2023-05-18 45.31 45.31 45.31 45.31 0.0M
2023-05-17 43.88 44.25 43.88 44.25 0.0M
2023-05-16 44.81 44.81 44.81 44.81 0.0M
2023-05-15 44.49 44.49 44.49 44.49 0.0M
2023-05-12 44.31 44.31 44.31 44.31 0.0M
2023-05-11 44.64 44.64 44.64 44.64 0.0M
2023-05-10 44.65 44.65 44.65 44.65 0.0M
2023-05-09 44.64 44.64 44.64 44.64 0.0M
2023-05-08 46.47 46.47 46.47 46.47 0.0M
2023-05-05 44.83 44.83 44.83 44.83 0.0M
2023-05-04 46.07 46.07 46.00 46.00 0.0M
2023-05-03 46.36 46.36 46.36 46.36 0.0M
2023-05-02 48.26 48.64 48.26 48.26 0.0M
2023-04-28 46.38 46.38 46.38 46.38 0.0M
2023-04-27 45.35 45.35 45.35 45.35 0.0M
2023-04-26 46.37 46.37 46.37 46.37 0.0M
2023-04-25 47.23 47.23 47.23 47.23 0.0M
2023-04-24 47.44 47.44 47.44 47.44 0.0M
2023-04-21 48.04 48.04 48.04 48.04 0.0M
2023-04-20 48.93 48.98 48.93 48.98 0.0M
2023-04-19 48.07 48.07 48.07 48.07 0.0M
2023-04-18 47.61 47.61 47.61 47.61 0.0M
2023-04-17 47.12 47.12 47.12 47.12 0.0M
2023-04-14 46.66 47.22 46.66 47.22 0.0M
2023-04-13 46.45 46.45 46.45 46.45 0.0M
2023-04-12 46.92 46.92 46.92 46.92 0.0M
2023-04-11 46.07 46.07 46.07 46.07 0.0M
2023-04-06 45.48 45.48 45.48 45.48 0.0M
2023-04-05 46.33 46.58 46.33 46.58 0.0M
2023-04-04 47.47 47.47 47.47 47.47 0.0M
2023-04-03 48.48 48.48 48.48 48.48 0.0M
2023-03-31 46.89 46.89 46.89 46.89 0.0M
2023-03-30 46.97 46.97 46.97 46.97 0.0M
2023-03-29 46.49 46.65 46.49 46.65 0.0M
2023-03-28 46.48 46.48 46.30 46.30 0.0M
2023-03-27 46.46 46.73 46.46 46.73 0.0M
2023-03-24 46.55 46.55 46.55 46.55 0.0M
2023-03-23 46.27 46.42 46.27 46.42 0.0M
2023-03-22 47.27 47.27 47.00 47.00 0.0M
2023-03-21 45.49 47.46 45.49 47.46 0.0M
2023-03-20 44.86 44.86 44.70 44.70 0.0M
2023-03-17 46.80 46.80 46.50 46.50 0.0M
2023-03-16 46.91 46.91 46.91 46.91 0.0M
2023-03-15 47.31 47.31 47.31 47.31 0.0M
2023-03-14 45.60 45.60 45.60 45.60 0.0M
2023-03-13 47.11 47.11 47.11 47.11 0.0M
2023-03-10 50.81 50.81 49.90 49.90 0.0M
2023-03-09 53.74 53.74 52.24 52.24 0.0M
2023-03-08 52.79 52.79 52.79 52.79 0.0M
2023-03-07 53.24 53.24 53.24 53.24 0.0M
2023-03-06 53.31 53.31 53.31 53.31 0.0M
2023-03-03 52.24 52.24 52.24 52.24 0.0M
2023-03-02 52.38 52.38 52.38 52.38 0.0M
2023-03-01 52.53 52.53 52.53 52.53 0.0M
2023-02-28 52.34 52.34 52.34 52.34 0.0M
2023-02-27 51.98 51.98 51.98 51.98 0.0M
2023-02-24 52.44 52.44 52.43 52.43 0.0M
2023-02-23 52.11 52.11 52.11 52.11 0.0M
2023-02-22 52.07 52.07 52.07 52.07 0.0M
2023-02-21 52.95 52.95 52.95 52.95 0.0M
2023-02-20 53.20 53.20 53.02 53.02 0.0M
2023-02-17 53.68 53.68 53.68 53.68 0.0M
2023-02-16 54.64 54.64 54.64 54.64 0.0M
2023-02-15 54.27 54.99 54.27 54.99 0.0M
2023-02-14 54.73 54.73 54.73 54.73 0.0M
2023-02-13 53.95 53.95 53.95 53.95 0.0M
2023-02-10 53.55 53.55 53.55 53.55 0.0M
2023-02-09 54.28 54.80 54.28 54.80 0.0M
2023-02-08 54.58 54.58 54.50 54.50 0.0M
2023-02-07 51.94 52.10 51.94 52.10 0.0M
2023-02-06 52.50 52.50 52.50 52.50 0.0M
2023-02-03 52.98 53.64 52.98 53.64 0.0M
2023-02-02 51.41 51.41 51.41 51.41 0.0M
2023-02-01 50.98 50.98 50.98 50.98 0.0M
2023-01-31 49.94 49.94 49.94 49.94 0.0M
2023-01-30 50.70 50.77 50.48 50.77 0.0M
2023-01-27 50.59 50.59 50.59 50.59 0.0M
2023-01-26 48.88 49.03 48.88 49.03 0.0M
2023-01-25 48.61 48.61 48.61 48.61 0.0M
2023-01-24 49.28 49.49 49.28 49.49 0.0M
2023-01-23 48.55 48.55 48.55 48.55 0.0M
2023-01-20 46.49 46.49 46.49 46.49 0.0M
2023-01-19 48.74 48.74 48.74 48.74 0.0M
2023-01-18 49.36 49.36 49.32 49.32 0.0M
2023-01-17 49.76 49.76 49.76 49.76 0.0M
2023-01-16 49.58 49.58 49.58 49.58 0.0M
2023-01-13 49.18 49.18 49.18 49.18 0.0M
2023-01-12 48.28 48.28 48.28 48.28 0.0M
2023-01-11 46.40 46.40 46.40 46.40 0.0M
2023-01-10 45.95 45.95 45.95 45.95 0.0M
2023-01-09 45.25 45.42 45.25 45.42 0.0M
2023-01-06 44.98 45.25 44.98 45.25 0.0M
2023-01-05 45.06 45.53 45.06 45.53 0.0M
2023-01-04 44.01 44.01 44.01 44.01 0.0M
2023-01-03 43.64 44.44 43.64 44.44 0.0M
2023-01-02 43.72 43.72 43.40 43.40 0.0M