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
2023-12-29 19.36 19.68 19.01 19.16 0.5M
2023-12-28 19.23 19.74 19.03 19.44 0.5M
2023-12-27 19.55 19.63 19.24 19.37 0.2M
2023-12-26 18.65 19.49 18.47 19.47 0.6M
2023-12-22 18.95 19.40 18.62 18.73 0.5M
2023-12-21 18.98 19.12 18.61 18.86 0.6M
2023-12-20 19.18 19.62 18.46 18.48 0.6M
2023-12-19 19.00 19.42 19.00 19.32 1.0M
2023-12-18 19.49 19.69 18.83 18.92 0.6M
2023-12-15 20.29 20.29 19.38 19.49 0.8M
2023-12-14 19.56 20.55 19.55 20.28 0.7M
2023-12-13 18.75 19.28 18.21 19.15 0.7M
2023-12-12 18.00 18.74 17.77 18.74 0.8M
2023-12-11 18.06 18.48 18.00 18.06 0.7M
2023-12-08 18.23 19.03 17.79 18.12 0.6M
2023-12-07 18.28 18.55 17.82 18.28 0.7M
2023-12-06 18.23 19.18 18.02 18.19 0.8M
2023-12-05 18.56 18.79 17.95 18.36 0.8M
2023-12-04 18.54 18.93 18.21 18.67 0.9M
2023-12-01 18.53 19.04 18.46 19.02 0.5M
2023-11-30 18.53 18.78 18.30 18.59 0.6M
2023-11-29 19.28 19.51 18.39 18.55 0.5M
2023-11-28 18.69 19.23 18.22 19.04 0.7M
2023-11-27 18.45 19.19 18.12 18.78 0.8M
2023-11-24 18.43 19.11 18.24 18.78 0.1M
2023-11-22 18.15 18.93 17.50 18.46 0.9M
2023-11-21 18.71 18.74 17.76 17.89 0.7M
2023-11-20 18.80 19.21 18.63 19.01 0.3M
2023-11-17 18.25 18.86 18.16 18.75 0.7M
2023-11-16 18.17 18.49 18.06 18.08 0.6M
2023-11-15 17.91 18.92 17.62 18.55 0.9M
2023-11-14 17.50 18.52 17.34 18.00 0.8M
2023-11-13 15.81 17.43 15.81 17.03 0.9M
2023-11-10 15.92 16.43 15.45 16.04 1.2M
2023-11-09 16.49 16.50 15.56 15.75 0.9M
2023-11-08 16.83 17.80 15.88 16.43 0.9M
2023-11-07 16.59 16.73 16.19 16.50 0.6M
2023-11-06 16.69 16.75 16.49 16.61 0.7M
2023-11-03 16.75 17.00 16.52 16.68 0.6M
2023-11-02 14.78 16.40 14.78 16.29 0.8M
2023-11-01 13.90 14.47 13.63 14.46 0.8M
2023-10-31 13.80 13.88 13.51 13.80 0.8M
2023-10-30 13.99 14.33 13.36 13.72 0.7M
2023-10-27 13.98 14.19 13.66 13.70 0.6M
2023-10-26 13.81 14.15 13.29 13.87 0.7M
2023-10-25 15.15 15.15 13.70 13.80 0.8M
2023-10-24 14.71 15.42 14.50 15.18 0.5M
2023-10-23 14.83 15.46 14.51 14.54 0.8M
2023-10-20 14.80 14.98 14.61 14.95 0.5M
2023-10-19 15.20 15.60 14.84 14.84 0.6M
2023-10-18 14.86 15.34 14.61 15.19 0.6M
2023-10-17 15.01 15.74 15.00 15.06 0.6M
2023-10-16 15.24 15.66 15.11 15.23 0.6M
2023-10-13 15.47 15.47 14.72 15.12 0.7M
2023-10-12 16.54 16.55 15.15 15.47 0.7M
2023-10-11 16.67 16.78 16.01 16.67 0.5M
2023-10-10 17.45 17.74 16.33 16.54 0.8M
2023-10-09 17.68 17.94 17.31 17.35 0.8M
2023-10-06 17.42 18.22 17.18 18.01 0.3M
2023-10-05 17.96 17.96 17.34 17.63 0.3M
2023-10-04 18.34 18.50 17.63 18.05 0.3M
2023-10-03 18.75 18.96 18.07 18.17 0.3M
2023-10-02 18.88 19.20 18.37 19.05 0.3M
2023-09-29 18.67 19.01 18.53 18.91 0.3M
2023-09-28 17.89 18.56 17.42 18.32 0.5M
2023-09-27 18.81 19.01 17.80 17.87 0.5M
2023-09-26 18.84 19.21 18.56 18.64 0.3M
2023-09-25 19.09 19.32 18.92 19.14 0.2M
2023-09-22 19.58 19.69 18.85 19.17 0.4M
2023-09-21 19.75 19.79 18.93 19.46 0.5M
2023-09-20 20.52 21.12 20.04 20.07 0.2M
2023-09-19 20.60 20.85 20.40 20.62 0.1M
2023-09-18 20.84 21.20 20.60 20.60 0.1M
2023-09-15 21.01 21.86 20.77 20.85 0.2M
2023-09-14 20.65 21.29 20.55 21.20 0.2M
2023-09-13 20.43 20.61 20.01 20.36 0.4M
2023-09-12 20.87 21.08 20.25 20.49 0.4M
2023-09-11 20.76 21.42 20.62 21.01 0.3M
2023-09-08 20.83 20.97 20.24 20.59 0.3M
2023-09-07 20.81 20.85 20.34 20.85 0.1M
2023-09-06 21.50 21.52 20.85 21.27 0.2M
2023-09-05 22.27 22.27 21.43 21.47 0.1M
2023-09-01 22.35 22.71 22.22 22.35 0.2M
2023-08-31 22.18 22.95 21.83 22.26 0.2M
2023-08-30 22.04 22.40 21.82 22.16 0.1M
2023-08-29 21.87 22.39 21.57 22.10 0.1M
2023-08-28 21.77 22.08 21.51 21.96 0.1M
2023-08-25 21.51 21.77 21.00 21.50 0.2M
2023-08-24 22.44 22.44 21.21 21.41 0.2M
2023-08-23 22.37 22.69 21.96 22.39 0.1M
2023-08-22 21.97 22.74 21.71 22.43 0.2M
2023-08-21 22.43 22.53 21.55 21.74 0.2M
2023-08-18 22.57 22.93 22.22 22.37 0.2M
2023-08-17 23.73 23.73 22.66 22.90 0.4M
2023-08-16 23.27 23.77 23.10 23.64 0.4M
2023-08-15 23.34 23.99 23.32 23.54 0.3M
2023-08-14 22.71 24.05 22.52 23.74 0.3M
2023-08-11 22.80 23.67 22.51 23.00 0.7M
2023-08-10 23.99 24.91 22.60 23.09 1.1M
2023-08-09 24.60 25.15 21.00 22.23 1.9M
2023-08-08 27.59 28.20 27.11 28.00 0.3M
2023-08-07 29.03 29.86 27.61 28.15 0.3M
2023-08-04 29.10 29.56 28.51 28.88 0.2M
2023-08-03 29.31 29.90 28.83 28.87 0.2M
2023-08-02 30.58 30.58 28.52 29.49 0.3M
2023-08-01 31.37 31.67 30.77 31.01 0.7M
2023-07-31 30.88 31.70 30.70 31.69 0.4M
2023-07-28 29.87 30.83 29.57 30.76 0.2M
2023-07-27 29.22 29.82 28.85 29.40 0.2M
2023-07-26 28.30 28.91 27.89 28.76 0.2M
2023-07-25 28.29 29.10 28.27 28.61 0.2M
2023-07-24 28.49 28.67 28.16 28.33 0.1M
2023-07-21 29.31 29.31 28.41 28.52 0.2M
2023-07-20 29.97 30.22 29.00 29.02 0.2M
2023-07-19 31.05 31.21 29.71 30.15 0.2M
2023-07-18 31.46 31.94 31.08 31.10 0.3M
2023-07-17 31.73 31.80 30.84 31.35 0.5M
2023-07-14 30.98 31.79 30.84 31.59 0.5M
2023-07-13 29.06 31.08 28.96 30.94 0.6M
2023-07-12 29.64 29.64 28.58 28.76 0.3M
2023-07-11 28.84 29.29 28.56 28.90 0.1M
2023-07-10 28.94 29.45 28.79 28.85 0.1M
2023-07-07 28.77 29.85 28.52 28.93 0.2M
2023-07-06 28.34 28.71 27.73 28.59 0.2M
2023-07-05 28.76 29.40 28.31 29.03 0.2M
2023-07-03 29.19 29.99 28.77 29.10 0.1M
2023-06-30 29.62 29.68 29.12 29.37 0.2M
2023-06-29 28.51 29.62 28.42 29.05 0.2M
2023-06-28 28.70 29.22 28.41 28.45 0.1M
2023-06-27 28.65 29.17 28.35 28.87 0.2M
2023-06-26 29.66 30.17 28.44 28.50 0.2M
2023-06-23 30.13 30.40 28.88 29.67 0.4M
2023-06-22 30.61 31.04 30.41 30.58 0.3M
2023-06-21 31.24 31.69 29.78 30.36 0.4M
2023-06-20 30.85 31.49 30.41 31.44 0.4M
2023-06-16 30.61 31.34 30.41 31.13 0.7M
2023-06-15 29.37 30.81 29.05 30.70 0.4M
2023-06-14 30.09 30.72 29.46 29.80 0.6M
2023-06-13 28.73 30.52 28.55 30.04 0.7M
2023-06-12 27.75 28.62 27.63 28.40 0.9M
2023-06-09 27.66 28.05 27.23 27.69 0.4M
2023-06-08 26.97 27.71 26.58 27.59 0.5M
2023-06-07 25.00 27.13 24.96 27.00 0.8M
2023-06-06 23.54 24.96 23.27 24.86 0.4M
2023-06-05 23.02 23.97 22.85 23.65 0.4M
2023-06-02 23.35 23.73 23.00 23.29 0.3M
2023-06-01 22.40 23.59 22.08 22.86 0.5M
2023-05-31 22.96 23.25 22.43 22.45 0.3M
2023-05-30 23.58 24.12 22.58 23.06 0.3M
2023-05-26 22.99 23.61 22.98 23.31 0.2M
2023-05-25 23.64 23.70 22.76 22.92 0.2M
2023-05-24 23.05 23.51 22.36 23.40 0.3M
2023-05-23 22.93 23.90 22.74 23.37 0.3M
2023-05-22 22.95 23.39 22.67 23.16 0.2M
2023-05-19 23.93 24.00 22.83 22.85 0.3M
2023-05-18 23.58 24.44 23.19 23.69 0.3M
2023-05-17 23.46 23.69 22.97 23.58 0.3M
2023-05-16 23.46 23.48 22.37 23.23 0.4M
2023-05-15 22.60 23.85 22.28 23.65 0.4M
2023-05-12 21.73 22.66 21.65 22.56 1.0M
2023-05-11 19.90 22.47 19.90 21.73 0.7M
2023-05-10 18.14 20.73 17.86 19.81 0.4M
2023-05-09 18.01 18.13 17.61 18.08 0.3M
2023-05-08 18.16 18.29 17.78 18.28 0.2M
2023-05-05 17.79 18.26 17.63 18.24 0.2M
2023-05-04 17.47 17.94 16.57 17.42 0.3M
2023-05-03 17.86 18.24 17.39 17.46 0.2M
2023-05-02 18.24 18.24 17.63 17.87 0.2M
2023-05-01 18.23 18.51 17.98 18.43 0.2M
2023-04-28 17.87 18.45 17.14 18.26 0.3M
2023-04-27 17.22 17.94 16.94 17.94 0.4M
2023-04-26 16.35 17.10 16.19 16.99 0.5M
2023-04-25 17.04 17.17 16.26 16.28 0.3M
2023-04-24 17.06 17.30 16.98 17.28 0.4M
2023-04-21 17.21 17.42 17.04 17.11 0.2M
2023-04-20 17.20 17.46 17.11 17.22 0.2M
2023-04-19 17.77 17.84 17.10 17.46 0.5M
2023-04-18 18.66 18.66 17.86 18.08 0.2M
2023-04-17 18.14 18.62 17.93 18.54 0.3M
2023-04-14 18.67 18.70 17.66 18.07 0.3M
2023-04-13 17.81 18.72 17.76 18.67 0.4M
2023-04-12 18.62 18.62 17.57 17.61 0.2M
2023-04-11 18.06 18.47 17.83 18.33 0.3M
2023-04-10 17.51 17.95 17.32 17.91 0.2M
2023-04-06 17.77 18.29 17.37 17.65 0.3M
2023-04-05 18.67 18.69 17.60 17.84 0.4M
2023-04-04 18.97 19.29 18.64 18.81 0.4M
2023-04-03 19.36 19.99 18.74 19.01 0.3M
2023-03-31 19.51 19.85 19.12 19.36 0.4M
2023-03-30 19.86 19.97 19.37 19.40 0.3M
2023-03-29 19.28 19.76 18.90 19.59 0.2M
2023-03-28 19.05 19.18 18.45 18.91 0.3M
2023-03-27 19.34 19.37 18.70 19.05 0.2M
2023-03-24 19.07 19.72 18.80 19.15 0.3M
2023-03-23 19.17 19.71 18.97 19.29 0.4M
2023-03-22 19.08 20.00 18.89 18.90 0.4M
2023-03-21 18.50 19.09 18.22 19.03 0.3M
2023-03-20 18.61 18.61 17.79 18.21 0.8M
2023-03-17 18.50 19.00 17.96 18.58 0.7M
2023-03-16 18.85 19.14 18.60 18.71 0.4M
2023-03-15 18.12 19.16 18.12 19.05 0.4M
2023-03-14 19.29 19.54 18.66 18.85 0.2M
2023-03-13 18.85 19.11 18.38 18.65 0.3M
2023-03-10 19.92 20.41 18.79 19.28 0.4M
2023-03-09 20.45 20.58 19.60 19.84 0.3M
2023-03-08 20.44 20.97 20.17 20.49 0.2M
2023-03-07 21.06 21.12 20.29 20.48 0.2M
2023-03-06 21.50 21.99 20.98 21.12 0.4M
2023-03-03 21.02 22.00 20.76 21.58 0.2M
2023-03-02 19.71 21.05 19.71 20.78 0.8M
2023-03-01 20.50 20.59 19.81 20.08 0.5M
2023-02-28 20.68 20.85 20.20 20.50 0.6M
2023-02-27 21.06 21.44 20.60 20.66 0.3M
2023-02-24 21.04 21.11 20.09 20.56 0.5M
2023-02-23 21.84 21.84 20.65 21.66 0.3M
2023-02-22 21.58 21.86 20.95 21.48 0.3M
2023-02-21 21.18 21.66 20.50 21.43 0.4M
2023-02-17 21.54 22.00 21.15 21.95 0.3M
2023-02-16 23.24 23.39 21.76 21.76 0.6M
2023-02-15 25.50 26.24 23.41 24.05 0.6M
2023-02-14 25.27 26.68 24.73 26.50 0.3M
2023-02-13 24.25 25.66 24.25 25.52 0.2M
2023-02-10 24.86 24.95 24.20 24.36 0.2M
2023-02-09 26.01 26.60 24.98 25.05 0.2M
2023-02-08 26.26 26.89 25.48 25.68 0.2M
2023-02-07 27.03 27.22 25.89 26.45 0.2M
2023-02-06 26.71 27.78 26.37 27.28 0.3M
2023-02-03 27.91 28.84 27.38 27.59 0.3M
2023-02-02 27.13 29.72 27.00 28.79 0.7M
2023-02-01 25.24 26.82 25.09 26.50 0.3M
2023-01-31 22.85 25.49 22.76 25.21 0.7M
2023-01-30 23.17 24.41 22.71 22.72 0.5M
2023-01-27 23.31 25.19 23.30 24.64 0.4M
2023-01-26 23.60 23.77 22.84 23.46 0.4M
2023-01-25 23.37 23.56 22.45 23.27 0.5M
2023-01-24 24.31 24.60 23.80 23.80 0.3M
2023-01-23 24.56 24.77 24.11 24.48 0.5M
2023-01-20 23.35 24.72 23.34 24.30 0.6M
2023-01-19 24.32 24.32 23.19 23.37 0.3M
2023-01-18 26.55 26.75 24.74 24.75 0.3M
2023-01-17 26.69 27.02 26.13 26.82 0.3M
2023-01-13 26.88 27.79 26.67 26.74 0.5M
2023-01-12 26.59 27.21 25.55 27.19 0.3M
2023-01-11 25.50 26.40 25.05 26.37 0.6M
2023-01-10 24.40 25.50 24.39 25.24 0.2M
2023-01-09 24.37 25.84 24.37 24.57 0.3M
2023-01-06 24.33 24.60 23.47 24.23 0.2M
2023-01-05 23.93 24.53 23.24 24.00 0.4M
2023-01-04 23.84 24.63 23.42 24.21 0.4M
2023-01-03 23.36 23.78 22.74 23.40 0.3M