コーニット・デジタル (KRNT)

KRNT
🏛️ アメリカ →
13.51
最終更新: 2025-09-29
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
2022-12-30 21.58 23.18 21.05 22.97 0.4M
2022-12-29 21.21 22.32 20.85 22.02 0.3M
2022-12-28 20.86 21.22 20.45 20.83 0.2M
2022-12-27 20.68 21.01 20.13 20.83 0.2M
2022-12-23 20.58 20.95 20.18 20.88 0.2M
2022-12-22 20.56 20.56 19.44 20.54 0.5M
2022-12-21 21.26 21.49 20.83 20.92 0.3M
2022-12-20 21.61 22.13 21.08 21.11 0.2M
2022-12-19 22.47 22.47 21.66 21.81 0.3M
2022-12-16 22.26 22.75 22.15 22.62 0.3M
2022-12-15 22.80 23.00 22.36 22.60 0.3M
2022-12-14 23.90 24.38 23.27 23.39 0.3M
2022-12-13 24.73 25.22 23.62 23.95 0.4M
2022-12-12 22.78 23.25 22.39 22.81 0.4M
2022-12-09 23.73 24.06 22.90 22.93 0.2M
2022-12-08 23.58 24.86 23.02 23.99 0.3M
2022-12-07 24.08 24.53 23.23 23.45 0.3M
2022-12-06 23.97 24.23 23.00 24.22 0.4M
2022-12-05 25.17 25.26 23.71 24.09 0.3M
2022-12-02 24.59 25.50 24.25 25.50 0.2M
2022-12-01 25.67 25.92 24.51 25.34 0.3M
2022-11-30 24.65 25.82 24.40 25.64 0.4M
2022-11-29 24.25 25.30 24.12 24.54 0.3M
2022-11-28 24.81 25.70 23.68 24.13 0.4M
2022-11-25 25.11 25.38 24.60 25.19 0.1M
2022-11-23 25.49 25.74 24.61 25.38 0.3M
2022-11-22 25.30 25.81 25.00 25.40 0.2M
2022-11-21 24.92 25.39 24.00 25.32 0.2M
2022-11-18 26.93 26.93 24.85 25.23 0.2M
2022-11-17 26.42 27.06 25.83 26.72 0.3M
2022-11-16 28.83 28.92 26.89 27.23 0.4M
2022-11-15 29.99 30.42 28.96 29.41 0.4M
2022-11-14 28.28 29.45 27.66 28.71 0.4M
2022-11-11 28.33 29.61 27.55 28.83 0.5M
2022-11-10 24.35 28.91 24.33 28.33 0.9M
2022-11-09 22.82 24.90 21.77 23.11 0.7M
2022-11-08 23.41 24.36 22.24 22.76 0.9M
2022-11-07 23.76 23.92 22.45 23.13 0.4M
2022-11-04 23.65 24.13 22.88 23.69 0.3M
2022-11-03 24.02 24.32 23.19 23.22 0.5M
2022-11-02 27.00 27.00 24.49 24.65 0.6M
2022-11-01 27.47 27.76 26.88 26.92 0.2M
2022-10-31 27.09 27.57 26.62 26.72 0.3M
2022-10-28 27.32 27.50 26.22 27.41 0.2M
2022-10-27 28.22 28.54 27.18 27.32 0.3M
2022-10-26 28.28 29.46 27.73 27.98 0.4M
2022-10-25 25.69 28.38 25.01 28.33 0.3M
2022-10-24 25.06 25.79 24.24 25.63 0.3M
2022-10-21 23.85 25.25 23.39 25.08 0.3M
2022-10-20 24.35 25.17 23.64 23.88 0.7M
2022-10-19 26.22 26.51 24.38 24.45 0.5M
2022-10-18 26.88 27.21 26.04 26.57 0.4M
2022-10-17 25.40 26.15 25.40 25.83 1.0M
2022-10-14 26.24 26.50 24.60 24.63 0.3M
2022-10-13 24.36 26.70 23.80 25.94 0.7M
2022-10-12 26.36 26.39 24.65 25.50 0.4M
2022-10-11 26.29 27.53 25.57 26.49 0.4M
2022-10-10 27.33 27.33 26.16 26.66 0.4M
2022-10-07 27.34 27.46 26.72 27.30 0.6M
2022-10-06 28.41 29.20 27.58 28.06 0.3M
2022-10-05 29.26 29.45 28.12 28.67 0.5M
2022-10-04 28.51 29.92 28.48 29.87 0.5M
2022-10-03 27.09 27.83 26.75 27.45 0.3M
2022-09-30 27.10 28.00 26.60 26.61 0.3M
2022-09-29 27.74 28.13 27.09 27.25 0.4M
2022-09-28 26.73 28.23 26.61 28.22 0.7M
2022-09-27 25.87 26.83 25.71 26.61 0.5M
2022-09-26 25.69 26.68 25.23 25.37 0.5M
2022-09-23 25.89 26.15 25.40 25.86 0.4M
2022-09-22 26.76 27.01 25.84 26.41 0.5M
2022-09-21 27.24 28.10 26.74 26.98 0.6M
2022-09-20 28.02 28.31 27.06 27.29 0.7M
2022-09-19 27.95 28.61 27.86 28.53 0.3M
2022-09-16 28.86 29.22 28.24 28.33 0.9M
2022-09-15 30.10 31.16 29.70 30.14 0.3M
2022-09-14 30.64 30.79 30.13 30.62 0.4M
2022-09-13 29.99 30.44 29.49 30.42 0.7M
2022-09-12 31.52 32.10 30.71 31.56 0.7M
2022-09-09 29.90 31.44 29.90 31.38 0.6M
2022-09-08 27.90 29.35 27.59 29.28 0.4M
2022-09-07 27.01 28.56 27.01 28.44 0.4M
2022-09-06 29.11 29.35 27.23 27.29 0.7M
2022-09-02 29.98 30.53 28.75 28.89 0.5M
2022-09-01 30.85 30.98 28.11 29.24 0.8M
2022-08-31 30.87 31.70 30.05 31.08 6.3M
2022-08-30 30.23 30.82 28.94 30.58 1.0M
2022-08-29 29.89 30.44 29.32 30.10 0.8M
2022-08-26 31.73 31.78 29.62 30.31 0.5M
2022-08-25 30.88 31.83 29.93 31.79 0.7M
2022-08-24 30.22 30.78 29.77 30.01 0.8M
2022-08-23 30.67 31.21 29.98 30.34 0.5M
2022-08-22 30.74 31.25 30.03 30.60 0.5M
2022-08-19 32.91 33.27 31.54 31.77 0.4M
2022-08-18 34.11 34.61 33.26 34.00 0.5M
2022-08-17 34.62 35.06 33.95 34.27 0.6M
2022-08-16 34.49 35.19 33.53 34.85 0.5M
2022-08-15 34.56 35.81 33.70 34.96 0.9M
2022-08-12 35.50 36.00 34.72 35.25 1.3M
2022-08-11 36.57 37.39 34.93 35.51 1.2M
2022-08-10 32.99 35.84 32.17 35.47 1.4M
2022-08-09 30.96 31.31 29.00 29.67 0.9M
2022-08-08 29.78 31.65 29.66 31.26 0.9M
2022-08-05 28.79 29.97 27.92 29.34 0.4M
2022-08-04 29.86 30.14 29.01 29.58 0.7M
2022-08-03 28.62 30.33 28.41 29.98 0.6M
2022-08-02 26.56 28.65 26.56 28.34 0.4M
2022-08-01 27.18 27.74 26.46 27.29 0.5M
2022-07-29 26.70 27.25 26.18 27.21 0.4M
2022-07-28 26.13 26.86 25.19 26.68 0.5M
2022-07-27 25.45 26.24 25.08 26.13 0.4M
2022-07-26 25.11 25.47 24.06 25.15 0.5M
2022-07-25 26.47 26.60 25.15 25.71 0.4M
2022-07-22 27.14 27.66 25.61 26.19 0.7M
2022-07-21 27.10 27.52 26.63 27.03 0.7M
2022-07-20 26.90 28.18 26.86 27.34 1.0M
2022-07-19 25.50 27.05 25.18 26.98 1.0M
2022-07-18 24.44 26.34 24.20 25.41 1.4M
2022-07-15 22.75 23.76 22.01 23.64 1.1M
2022-07-14 23.69 23.83 22.00 22.17 1.0M
2022-07-13 23.60 24.48 23.20 24.00 1.4M
2022-07-12 24.08 24.95 23.69 24.12 0.7M
2022-07-11 26.09 26.18 23.88 24.11 1.0M
2022-07-08 26.45 26.82 24.95 26.14 1.3M
2022-07-07 23.14 26.85 23.10 26.37 3.1M
2022-07-06 23.48 24.36 20.40 23.46 11.8M
2022-07-05 30.38 31.67 29.67 31.56 1.0M
2022-07-01 31.68 32.62 30.77 31.25 0.8M
2022-06-30 31.84 33.30 30.43 31.70 0.7M
2022-06-29 31.69 32.51 30.85 32.41 0.7M
2022-06-28 34.60 34.69 31.62 31.94 0.9M
2022-06-27 36.61 36.61 34.18 34.58 0.6M
2022-06-24 36.57 37.53 36.15 36.40 0.4M
2022-06-23 34.91 36.07 33.60 35.88 0.3M
2022-06-22 33.70 35.50 33.70 34.61 0.4M
2022-06-21 34.96 35.99 33.86 34.71 0.5M
2022-06-17 34.13 35.39 33.52 34.29 0.8M
2022-06-16 34.20 34.55 33.32 33.85 0.6M
2022-06-15 34.12 36.16 33.54 35.45 1.2M
2022-06-14 35.04 35.59 33.46 33.95 0.8M
2022-06-13 36.13 37.14 34.25 34.63 0.8M
2022-06-10 38.51 39.19 37.01 38.09 0.5M
2022-06-09 41.60 41.63 39.85 39.90 0.4M
2022-06-08 41.35 42.81 40.53 42.16 0.8M
2022-06-07 39.66 41.70 38.86 41.42 0.5M
2022-06-06 41.96 42.43 40.37 40.89 0.4M
2022-06-03 42.53 42.56 40.54 40.63 0.3M
2022-06-02 40.81 44.37 40.81 43.57 0.4M
2022-06-01 42.48 43.38 40.00 40.67 0.5M
2022-05-31 43.03 43.97 41.51 41.97 0.9M
2022-05-27 41.16 43.40 40.89 43.33 0.4M
2022-05-26 38.97 41.15 38.56 40.49 0.7M
2022-05-25 38.21 39.67 38.02 38.70 0.7M
2022-05-24 39.75 41.54 37.35 38.37 0.5M
2022-05-23 40.96 41.59 38.81 40.88 0.6M
2022-05-20 43.46 43.70 39.41 40.68 0.7M
2022-05-19 42.49 44.45 41.81 42.81 0.8M
2022-05-18 45.34 46.50 41.68 42.50 0.9M
2022-05-17 44.75 47.64 44.01 46.38 1.2M
2022-05-16 43.40 44.66 42.02 42.84 0.7M
2022-05-13 41.42 44.79 41.32 43.88 1.9M
2022-05-12 37.63 41.71 37.20 39.50 2.9M
2022-05-11 37.03 40.54 31.01 37.63 5.2M
2022-05-10 58.04 59.40 52.59 56.41 0.8M
2022-05-09 62.87 63.44 56.10 56.79 0.8M
2022-05-06 65.41 67.46 63.00 64.19 0.5M
2022-05-05 71.74 71.98 65.17 66.22 0.6M
2022-05-04 68.89 73.68 67.00 73.21 0.4M
2022-05-03 70.25 71.81 67.19 68.43 0.4M
2022-05-02 66.09 70.64 65.40 70.44 0.5M
2022-04-29 67.62 70.83 66.36 66.50 0.4M
2022-04-28 68.29 69.35 66.11 68.39 0.6M
2022-04-27 65.53 68.16 64.87 67.17 0.7M
2022-04-26 69.00 69.00 65.46 65.59 0.4M
2022-04-25 69.89 70.91 68.62 70.11 0.2M
2022-04-22 68.94 70.68 68.47 70.08 0.3M
2022-04-21 72.78 75.02 68.06 69.09 0.3M
2022-04-20 73.41 73.41 71.50 71.84 0.3M
2022-04-19 70.41 73.74 69.38 72.83 0.2M
2022-04-18 73.00 73.00 69.02 70.70 0.3M
2022-04-14 73.44 73.44 71.76 73.00 0.4M
2022-04-13 71.15 73.56 70.22 73.01 0.6M
2022-04-12 75.80 76.83 71.28 71.50 0.4M
2022-04-11 71.91 74.70 70.61 73.72 0.4M
2022-04-08 78.21 78.52 72.74 72.88 0.4M
2022-04-07 80.53 80.71 75.67 78.57 0.6M
2022-04-06 83.65 86.43 78.02 79.65 0.6M
2022-04-05 88.38 89.70 82.66 85.26 0.5M
2022-04-04 85.81 89.45 84.46 86.67 0.4M
2022-04-01 82.89 87.14 82.23 86.54 0.5M
2022-03-31 84.41 85.91 82.63 82.69 0.2M
2022-03-30 85.00 87.60 84.02 84.64 0.4M
2022-03-29 82.42 87.65 80.63 86.14 0.3M
2022-03-28 78.53 80.67 76.50 80.42 0.3M
2022-03-25 81.30 82.00 77.27 78.38 0.3M
2022-03-24 83.14 84.99 79.47 80.84 0.4M
2022-03-23 84.00 86.28 81.88 82.78 0.3M
2022-03-22 83.92 86.45 80.02 85.06 0.3M
2022-03-21 87.90 89.00 81.94 83.46 0.4M
2022-03-18 82.73 88.74 82.73 87.90 0.4M
2022-03-17 79.18 83.90 79.10 83.79 0.3M
2022-03-16 75.30 79.99 74.83 79.83 0.5M
2022-03-15 71.74 75.26 71.48 74.01 0.5M
2022-03-14 74.99 77.29 71.39 71.54 0.5M
2022-03-11 83.19 83.19 74.86 75.35 0.5M
2022-03-10 81.03 82.28 78.76 81.51 0.2M
2022-03-09 84.62 84.62 81.84 82.92 0.3M
2022-03-08 78.42 83.83 76.83 80.93 0.6M
2022-03-07 81.87 82.83 78.19 78.32 0.6M
2022-03-04 85.21 88.36 80.42 81.15 0.2M
2022-03-03 93.05 93.82 85.86 86.66 0.2M
2022-03-02 90.39 92.81 87.35 91.63 0.3M
2022-03-01 94.90 95.75 88.83 89.01 0.4M
2022-02-28 92.76 95.88 90.98 94.83 0.5M
2022-02-25 90.30 92.65 87.40 92.33 0.3M
2022-02-24 80.12 90.36 77.16 90.01 0.8M
2022-02-23 88.42 89.70 82.92 83.19 0.4M
2022-02-22 86.47 89.31 86.20 87.40 0.3M
2022-02-18 93.44 95.05 87.53 87.84 0.5M
2022-02-17 94.76 98.74 93.68 94.22 0.5M
2022-02-16 94.00 101.25 92.48 95.92 0.6M
2022-02-15 100.00 103.46 88.86 95.00 1.5M
2022-02-14 93.54 98.96 92.42 98.31 0.6M
2022-02-11 100.64 101.00 90.86 92.58 0.4M
2022-02-10 100.40 106.14 100.38 101.20 0.2M
2022-02-09 100.90 104.96 100.78 104.20 0.2M
2022-02-08 99.27 102.45 97.26 99.77 0.2M
2022-02-07 99.46 102.98 98.15 99.75 0.3M
2022-02-04 96.62 100.35 95.24 99.10 0.5M
2022-02-03 102.18 103.51 96.51 96.56 0.5M
2022-02-02 110.94 110.94 101.67 105.01 0.3M
2022-02-01 105.73 109.99 101.60 109.55 0.6M
2022-01-31 96.76 105.87 96.76 105.06 0.5M
2022-01-28 93.81 95.73 90.25 95.53 0.4M
2022-01-27 99.32 101.40 91.47 93.07 0.5M
2022-01-26 102.03 104.88 94.80 96.60 0.9M
2022-01-25 94.95 101.60 94.76 96.45 0.7M
2022-01-24 91.29 97.80 85.52 97.75 0.8M
2022-01-21 98.41 98.60 92.99 94.46 0.6M
2022-01-20 105.13 108.15 98.33 98.60 0.9M
2022-01-19 105.70 106.28 101.52 103.60 0.7M
2022-01-18 108.20 110.41 104.54 104.72 0.5M
2022-01-14 111.06 111.78 108.25 110.41 0.8M
2022-01-13 122.21 123.55 111.50 111.81 0.5M
2022-01-12 123.31 125.81 120.93 121.46 0.5M
2022-01-11 124.10 125.15 120.40 122.79 0.5M
2022-01-10 128.23 128.23 119.55 124.44 0.8M
2022-01-07 135.02 136.45 128.26 128.63 0.2M
2022-01-06 131.97 137.46 130.08 134.29 0.4M
2022-01-05 141.99 143.16 133.23 133.51 0.3M
2022-01-04 149.85 150.51 137.01 142.21 0.3M
2022-01-03 153.40 154.99 146.84 149.64 0.1M