Korn Ferry (KFY)

KFY
🏛️ アメリカ →
69.50
最終更新: 2025-10-01
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
09:30 69.79 69.79 69.79 69.79 3.5K
09:31 69.93 69.93 69.93 69.93 0.5K
09:33 70.17 70.17 69.93 70.03 4.7K
09:49 70.54 70.54 70.54 70.54 0.2K
09:55 70.74 70.74 70.74 70.74 0.2K
09:56 70.74 70.74 70.74 70.74 0.1K
09:57 70.90 70.90 70.90 70.90 1.5K
10:02 70.69 70.69 70.69 70.69 1.6K
10:03 70.60 70.60 70.60 70.60 0.8K
10:06 70.71 70.71 70.71 70.71 0.6K
10:08 70.65 70.65 70.65 70.65 0.8K
10:09 70.65 70.65 70.65 70.65 0.4K
10:10 70.70 70.70 70.70 70.70 0.4K
10:11 70.75 70.75 70.75 70.75 0.6K
10:14 70.72 70.72 70.68 70.68 1.5K
10:20 70.51 70.51 70.51 70.51 1.1K
10:23 70.48 70.54 70.48 70.54 1.0K
10:29 70.51 70.51 70.51 70.51 0.2K
10:30 70.51 70.51 70.51 70.51 1.8K
10:31 70.50 70.50 70.50 70.50 1.1K
10:33 70.45 70.45 70.45 70.45 1.2K
10:37 70.39 70.39 70.39 70.39 0.9K
10:38 70.48 70.48 70.48 70.48 0.7K
10:40 70.47 70.47 70.47 70.47 1.1K
10:49 70.37 70.37 70.37 70.37 0.8K
10:50 70.31 70.31 70.31 70.31 0.6K
10:52 70.43 70.43 70.40 70.40 0.6K
10:55 70.42 70.42 70.42 70.42 1.2K
11:01 70.51 70.51 70.51 70.51 1.1K
11:02 70.51 70.51 70.51 70.51 2.8K
11:13 70.44 70.44 70.44 70.44 0.7K
11:18 70.46 70.46 70.40 70.40 1.7K
11:22 70.45 70.45 70.45 70.45 0.7K
11:26 70.49 70.49 70.49 70.49 2.1K
11:29 70.59 70.68 70.59 70.68 0.8K
11:30 70.68 70.70 70.68 70.69 0.5K
11:31 70.75 70.76 70.75 70.76 0.4K
11:36 70.72 70.72 70.72 70.72 0.6K
11:37 70.67 70.67 70.62 70.61 1.6K
11:38 70.61 70.61 70.61 70.61 0.3K
11:39 70.61 70.61 70.61 70.61 0.2K
11:40 70.61 70.61 70.61 70.61 0.7K
11:43 70.63 70.63 70.63 70.63 0.3K
11:47 70.66 70.66 70.66 70.66 0.3K
11:50 70.64 70.64 70.62 70.62 1.2K
11:51 70.62 70.62 70.62 70.62 0.9K
11:53 70.59 70.59 70.59 70.59 0.3K
11:57 70.59 70.59 70.59 70.58 0.6K
11:59 70.53 70.53 70.53 70.53 1.9K
12:04 70.50 70.50 70.50 70.50 0.1K
12:05 70.46 70.46 70.46 70.46 0.5K
12:09 70.43 70.43 70.43 70.43 0.6K
12:12 70.42 70.42 70.42 70.42 1.0K
12:14 70.39 70.39 70.39 70.39 2.6K
12:25 70.55 70.64 70.55 70.64 3.6K
12:28 70.72 70.72 70.72 70.72 0.2K
12:29 70.72 70.75 70.72 70.75 1.6K
12:31 70.84 70.84 70.77 70.78 4.6K
12:32 70.66 70.66 70.66 70.66 0.6K
12:36 70.72 70.73 70.72 70.73 0.9K
12:40 70.70 70.70 70.70 70.70 0.6K
12:41 70.70 70.70 70.70 70.69 0.2K
12:43 70.63 70.63 70.63 70.63 1.7K
12:55 70.70 70.70 70.70 70.70 0.4K
12:57 70.71 70.71 70.71 70.71 0.8K
12:59 70.71 70.71 70.71 70.71 0.6K
13:00 70.67 70.67 70.67 70.67 1.8K
13:01 70.64 70.64 70.64 70.64 0.3K
13:03 70.59 70.59 70.59 70.59 0.6K
13:05 70.60 70.63 70.60 70.63 5.9K
13:06 70.63 70.63 70.62 70.62 0.7K
13:08 70.58 70.58 70.58 70.58 1.2K
13:11 70.55 70.55 70.55 70.55 1.3K
13:19 70.54 70.54 70.54 70.54 1.8K
13:22 70.53 70.53 70.53 70.53 0.6K
13:23 70.55 70.55 70.55 70.55 0.2K
13:24 70.53 70.53 70.53 70.53 0.1K
13:25 70.53 70.53 70.53 70.53 0.3K
13:28 70.54 70.54 70.54 70.54 0.6K
13:30 70.54 70.54 70.54 70.54 0.4K
13:31 70.59 70.59 70.55 70.55 1.9K
13:32 70.55 70.55 70.55 70.55 0.5K
13:33 70.54 70.54 70.54 70.54 1.1K
13:35 70.54 70.54 70.54 70.54 0.3K
13:38 70.55 70.55 70.55 70.55 0.1K
13:39 70.56 70.56 70.56 70.56 0.7K
13:40 70.56 70.56 70.56 70.56 1.0K
13:44 70.63 70.63 70.63 70.63 1.7K
13:46 70.61 70.61 70.61 70.61 1.1K
13:48 70.55 70.55 70.55 70.55 1.1K
13:52 70.54 70.54 70.54 70.54 1.4K
13:58 70.51 70.51 70.47 70.47 1.6K
14:00 70.56 70.56 70.56 70.56 1.0K
14:07 70.51 70.51 70.51 70.51 0.7K
14:09 70.49 70.49 70.49 70.49 1.1K
14:10 70.45 70.45 70.45 70.45 0.9K
14:15 70.47 70.47 70.47 70.47 0.3K
14:17 70.47 70.55 70.47 70.55 1.6K
14:21 70.56 70.56 70.56 70.56 0.2K
14:23 70.54 70.54 70.54 70.54 1.3K
14:26 70.53 70.53 70.53 70.53 1.9K
14:27 70.49 70.49 70.49 70.49 1.1K
14:34 70.54 70.55 70.53 70.53 1.2K
14:35 70.53 70.53 70.53 70.53 5.0K
14:52 70.46 70.46 70.46 70.46 0.5K
14:53 70.42 70.42 70.42 70.42 0.1K
14:54 70.42 70.42 70.42 70.42 0.6K
14:55 70.42 70.42 70.42 70.42 1.1K
14:57 70.40 70.45 70.40 70.44 1.2K
14:58 70.43 70.43 70.43 70.43 0.3K
15:00 70.44 70.44 70.44 70.44 1.0K
15:01 70.46 70.46 70.46 70.46 0.4K
15:04 70.49 70.49 70.49 70.49 1.6K
15:05 70.54 70.54 70.54 70.54 0.7K
15:06 70.54 70.54 70.54 70.54 2.7K
15:11 70.51 70.51 70.51 70.51 0.3K
15:12 70.51 70.53 70.51 70.53 1.0K
15:15 70.49 70.49 70.49 70.49 1.8K
15:18 70.47 70.47 70.47 70.47 0.6K
15:19 70.50 70.50 70.50 70.50 0.6K
15:20 70.49 70.49 70.49 70.49 1.5K
15:24 70.47 70.47 70.47 70.47 1.7K
15:26 70.45 70.45 70.45 70.45 1.8K
15:28 70.40 70.40 70.40 70.40 0.3K
15:29 70.39 70.39 70.39 70.39 0.7K
15:30 70.37 70.37 70.35 70.35 1.1K
15:32 70.35 70.35 70.35 70.35 0.8K
15:34 70.35 70.37 70.35 70.37 0.6K
15:35 70.39 70.39 70.36 70.36 5.0K
15:39 70.40 70.40 70.40 70.40 1.4K
15:42 70.44 70.44 70.44 70.44 1.1K
15:44 70.41 70.41 70.38 70.38 1.8K
15:45 70.39 70.39 70.39 70.39 0.4K
15:46 70.40 70.40 70.40 70.40 1.8K
15:47 70.36 70.36 70.36 70.36 1.9K
15:48 70.39 70.42 70.39 70.42 2.3K
15:49 70.44 70.44 70.44 70.44 2.3K
15:50 70.51 70.51 70.47 70.49 5.2K
15:52 70.42 70.42 70.42 70.42 2.2K
15:53 70.42 70.42 70.42 70.42 0.8K
15:54 70.39 70.39 70.34 70.33 3.4K
15:55 70.38 70.38 70.34 70.33 4.6K
15:56 70.36 70.36 70.33 70.36 3.9K
15:57 70.37 70.47 70.37 70.47 2.9K
15:58 70.48 70.48 70.44 70.44 5.3K
15:59 70.36 70.38 70.31 70.38 102.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 69.22 69.92 68.99 69.50 0.3M
2025-09-30 70.03 70.34 69.39 69.98 0.3M
2025-09-29 70.78 70.47 69.91 70.17 0.3M
2025-09-26 70.12 70.92 69.68 70.38 0.3M
2025-09-25 71.31 71.40 70.42 70.56 0.5M
2025-09-24 72.71 72.99 71.42 71.67 0.3M
2025-09-23 72.95 73.86 72.12 72.44 0.5M
2025-09-22 72.94 73.41 72.61 72.96 0.3M
2025-09-19 74.32 74.57 73.01 73.07 1.1M
2025-09-18 72.75 73.77 72.29 73.45 0.4M
2025-09-17 73.13 74.20 72.24 72.40 0.5M
2025-09-16 72.06 73.27 71.90 73.02 0.4M
2025-09-15 72.43 73.14 71.89 72.43 0.4M
2025-09-12 74.88 74.92 72.24 72.28 0.5M
2025-09-11 72.72 75.19 72.52 75.07 0.7M
2025-09-10 73.06 74.46 71.92 72.72 0.9M
2025-09-09 76.38 78.50 72.69 72.93 0.9M
2025-09-08 73.07 73.35 72.15 72.51 0.7M
2025-09-05 73.85 74.64 73.00 73.23 0.3M
2025-09-04 73.99 73.99 73.27 73.72 0.4M
2025-09-03 73.62 74.24 73.36 73.59 0.3M
2025-09-02 73.14 74.25 73.05 73.90 0.4M
2025-08-29 75.00 75.75 74.03 74.14 0.3M
2025-08-28 75.47 75.47 74.28 74.87 0.4M
2025-08-27 74.61 75.37 74.32 75.09 0.4M
2025-08-26 76.28 76.47 74.65 74.74 0.3M
2025-08-25 76.36 76.60 76.09 76.22 0.4M
2025-08-22 73.57 76.53 73.49 76.46 0.5M
2025-08-21 73.07 73.64 72.70 72.90 0.1M
2025-08-20 73.86 73.94 73.06 73.10 0.2M
2025-08-19 73.43 74.02 73.03 73.73 0.2M
2025-08-18 72.64 73.48 72.54 73.18 0.3M
2025-08-15 73.39 73.46 72.04 72.46 0.2M
2025-08-14 73.97 73.98 72.84 73.25 0.3M
2025-08-13 71.92 74.54 71.92 74.52 0.3M
2025-08-12 70.77 71.91 70.60 71.75 0.3M
2025-08-11 71.10 71.81 70.18 70.59 0.2M
2025-08-08 70.60 71.33 70.23 71.04 0.2M
2025-08-07 71.06 71.45 70.17 70.50 0.2M
2025-08-06 70.44 70.52 69.91 70.46 0.2M
2025-08-05 69.93 71.16 69.93 70.46 0.3M
2025-08-04 69.24 69.78 69.22 69.61 0.2M
2025-08-01 70.20 70.42 68.75 69.05 0.3M
2025-07-31 71.00 71.82 70.70 70.87 0.3M
2025-07-30 72.86 73.00 71.37 71.66 0.2M
2025-07-29 73.71 73.71 72.45 72.55 0.3M
2025-07-28 73.67 74.14 73.31 73.51 0.3M
2025-07-25 73.84 74.02 73.29 73.71 0.2M
2025-07-24 74.00 74.41 73.48 73.54 0.3M
2025-07-23 73.69 74.27 73.37 74.03 0.3M
2025-07-22 73.43 74.08 73.23 73.57 0.3M
2025-07-21 74.15 74.61 73.13 73.15 0.3M
2025-07-18 74.50 75.53 73.85 73.97 0.4M
2025-07-17 73.60 74.76 73.40 74.50 0.4M
2025-07-16 72.31 73.71 71.94 73.65 0.4M
2025-07-15 73.95 74.29 72.01 72.07 0.5M
2025-07-14 73.51 74.11 73.12 74.08 0.5M
2025-07-11 74.47 74.60 73.42 73.57 0.4M
2025-07-10 74.72 75.38 74.34 74.80 0.5M
2025-07-09 73.84 74.89 73.07 74.89 0.5M
2025-07-08 73.43 74.40 73.32 73.81 0.7M
2025-07-07 73.53 74.02 72.72 73.37 0.7M
2025-07-03 74.61 74.63 73.68 73.98 0.3M
2025-07-02 73.85 74.65 72.87 74.64 0.7M
2025-07-01 72.86 75.37 72.59 73.91 0.8M
2025-06-30 73.32 73.60 72.56 73.33 0.6M
2025-06-27 73.43 73.58 72.16 73.01 1.5M
2025-06-26 73.53 73.53 71.87 73.15 0.9M
2025-06-25 74.28 74.71 72.91 73.51 1.0M
2025-06-24 72.62 74.59 71.35 74.54 1.0M
2025-06-23 70.32 72.27 70.32 72.20 0.6M
2025-06-20 71.15 72.03 69.32 70.36 1.3M
2025-06-18 76.70 77.98 71.01 71.07 1.9M
2025-06-17 67.00 67.79 66.59 66.76 0.4M
2025-06-16 67.14 67.79 66.35 67.62 0.5M
2025-06-13 67.68 68.35 66.43 66.59 0.4M
2025-06-12 68.61 69.21 68.41 68.82 0.3M
2025-06-11 70.16 70.25 68.73 69.32 0.3M
2025-06-10 70.05 71.14 69.81 70.15 0.3M
2025-06-09 70.24 70.64 69.42 69.79 0.4M
2025-06-06 70.11 70.48 69.66 69.96 0.2M
2025-06-05 69.44 69.87 69.10 69.18 0.3M
2025-06-04 69.36 70.41 68.63 69.81 0.5M
2025-06-03 67.58 69.72 67.05 69.49 0.5M
2025-06-02 67.99 67.99 66.97 67.79 0.4M
2025-05-30 68.11 68.41 67.61 68.01 0.4M
2025-05-29 68.06 68.33 67.43 68.30 0.2M
2025-05-28 68.68 68.72 67.83 67.86 0.2M
2025-05-27 68.02 68.79 67.73 68.68 0.3M
2025-05-23 66.89 67.74 66.86 67.48 0.3M
2025-05-22 67.63 68.45 67.44 68.15 0.2M
2025-05-21 68.02 68.51 67.60 67.85 0.2M
2025-05-20 68.50 69.52 68.38 69.07 0.2M
2025-05-19 67.65 68.75 67.02 68.72 0.2M
2025-05-16 68.22 68.60 67.58 68.44 0.3M
2025-05-15 67.77 68.28 67.28 68.26 0.3M
2025-05-14 68.40 68.51 67.66 67.84 0.2M
2025-05-13 68.28 68.81 67.92 68.46 0.5M
2025-05-12 68.65 68.70 67.11 68.02 0.3M
2025-05-09 66.72 66.89 65.76 66.05 0.2M
2025-05-08 64.95 66.85 64.53 66.59 0.3M
2025-05-07 64.07 64.49 63.66 64.37 0.3M
2025-05-06 63.00 64.25 62.89 63.79 0.2M
2025-05-05 63.15 64.25 62.95 63.65 0.3M
2025-05-02 63.28 64.15 63.28 64.04 0.3M
2025-05-01 61.86 62.94 61.08 62.59 0.4M
2025-04-30 61.58 61.76 60.71 61.70 0.4M
2025-04-29 61.05 61.90 60.77 61.72 0.4M
2025-04-28 61.65 62.49 60.38 61.47 0.3M
2025-04-25 61.86 62.14 60.71 61.84 0.6M
2025-04-24 61.85 62.55 59.48 62.27 0.5M
2025-04-23 62.57 63.13 61.79 61.98 0.6M
2025-04-22 59.83 61.06 59.83 60.92 0.3M
2025-04-21 60.36 60.76 59.23 59.48 0.3M
2025-04-17 61.22 61.76 60.13 60.72 0.4M
2025-04-16 62.43 62.87 61.15 61.66 0.3M
2025-04-15 63.67 64.29 62.28 62.32 0.3M
2025-04-14 65.05 65.15 63.56 64.45 0.3M
2025-04-11 62.96 64.20 61.82 63.96 0.3M
2025-04-10 62.65 63.55 61.11 62.93 0.3M
2025-04-09 59.88 65.38 59.73 64.12 0.6M
2025-04-08 62.51 62.51 59.44 60.29 0.7M
2025-04-07 60.96 64.12 59.91 60.81 0.9M
2025-04-04 62.23 63.23 61.23 62.30 0.6M
2025-04-03 66.55 67.06 63.85 64.29 0.8M
2025-04-02 67.81 68.95 67.36 68.87 0.5M
2025-04-01 67.35 68.73 66.62 68.42 0.5M
2025-03-31 67.49 68.14 66.90 67.83 0.4M
2025-03-28 68.36 68.68 67.48 68.08 0.4M
2025-03-27 68.13 68.91 67.62 68.70 0.4M
2025-03-26 68.22 68.94 67.86 68.44 0.2M
2025-03-25 68.37 68.56 67.64 68.06 0.3M
2025-03-24 67.49 68.41 67.24 68.26 0.4M
2025-03-21 66.33 66.65 65.29 66.60 2.5M
2025-03-20 67.20 67.87 66.48 66.88 0.4M
2025-03-19 67.57 68.11 66.42 67.84 0.5M
2025-03-18 66.93 67.56 66.58 67.40 0.4M
2025-03-17 67.31 68.17 67.07 67.46 0.4M
2025-03-14 66.70 67.48 65.37 67.35 0.5M
2025-03-13 66.04 67.06 65.40 66.46 0.6M
2025-03-12 67.67 67.67 65.31 66.47 1.2M
2025-03-11 68.70 69.77 66.44 67.27 1.0M
2025-03-10 65.33 65.33 62.01 62.52 0.8M
2025-03-07 65.01 66.16 64.62 65.78 0.4M
2025-03-06 64.16 65.71 63.89 65.22 0.4M
2025-03-05 63.99 65.01 63.55 64.80 0.4M
2025-03-04 63.44 65.06 63.43 64.01 0.4M
2025-03-03 65.49 66.17 63.58 63.78 0.4M
2025-02-28 64.40 65.78 64.40 65.65 0.4M
2025-02-27 64.46 64.97 64.14 64.40 0.4M
2025-02-26 64.79 65.68 64.17 64.94 0.4M
2025-02-25 64.76 65.65 64.62 65.02 0.4M
2025-02-24 64.55 65.61 63.92 65.03 0.3M
2025-02-21 66.42 66.65 63.76 64.40 0.4M
2025-02-20 66.36 66.70 65.70 65.83 0.2M
2025-02-19 65.43 66.82 65.43 66.69 0.4M
2025-02-18 66.73 66.98 65.74 66.35 0.3M
2025-02-14 66.99 67.32 66.57 66.87 0.3M
2025-02-13 66.90 66.97 66.45 66.61 0.3M
2025-02-12 66.96 67.02 66.17 66.39 0.4M
2025-02-11 67.33 68.39 67.33 68.18 0.2M
2025-02-10 67.41 68.37 67.32 67.69 0.3M
2025-02-07 68.08 68.29 66.66 66.96 0.2M
2025-02-06 69.72 69.74 68.08 68.22 0.2M
2025-02-05 70.24 70.36 69.12 69.54 0.3M
2025-02-04 69.78 70.36 69.46 69.80 0.2M
2025-02-03 69.55 70.37 68.70 70.06 0.3M
2025-01-31 71.39 71.67 70.25 70.73 0.2M
2025-01-30 71.54 71.91 69.98 71.60 0.3M
2025-01-29 71.53 71.99 70.38 70.84 0.3M
2025-01-28 71.15 71.90 70.93 71.39 0.2M
2025-01-27 70.66 71.73 70.66 71.20 0.3M
2025-01-24 69.95 70.87 69.55 70.70 0.2M
2025-01-23 70.47 70.80 69.78 70.18 0.3M
2025-01-22 70.91 71.85 70.45 70.51 0.2M
2025-01-21 71.72 72.04 71.10 71.21 0.4M
2025-01-17 70.60 70.82 70.21 70.74 0.5M
2025-01-16 69.60 70.75 69.51 69.76 0.3M
2025-01-15 69.64 69.65 68.63 69.48 0.3M
2025-01-14 67.44 68.70 67.27 68.14 0.3M
2025-01-13 65.00 67.30 64.52 67.16 0.3M
2025-01-10 64.86 65.90 64.53 65.42 0.3M
2025-01-08 65.78 66.27 65.05 66.08 0.3M
2025-01-07 67.34 67.56 65.74 66.28 0.3M
2025-01-06 67.95 68.65 66.93 67.04 0.5M
2025-01-03 66.94 68.05 66.49 68.03 0.2M
2025-01-02 68.05 68.12 66.27 66.81 0.2M