クローガー・カンパニー (KR)

KR
🏛️ アメリカ →
67.41
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
2021-12-31 45.11 45.70 45.11 45.26 4.8M
2021-12-30 45.27 45.63 44.67 45.14 4.6M
2021-12-29 44.50 44.88 44.30 44.71 4.0M
2021-12-28 43.79 44.44 43.74 44.42 5.2M
2021-12-27 43.31 43.80 43.04 43.74 3.8M
2021-12-23 43.49 43.77 43.18 43.21 4.1M
2021-12-22 43.92 44.22 43.02 43.52 6.0M
2021-12-21 45.23 45.69 43.60 43.87 10.4M
2021-12-20 44.79 45.95 44.71 45.51 10.3M
2021-12-17 45.86 47.04 44.77 44.79 13.8M
2021-12-16 46.09 46.22 45.45 45.91 9.6M
2021-12-15 45.77 46.47 45.64 46.22 9.1M
2021-12-14 45.64 46.92 45.03 45.58 7.0M
2021-12-13 44.39 45.97 44.21 45.63 8.9M
2021-12-10 43.65 44.68 43.46 44.60 7.1M
2021-12-09 42.91 43.83 42.89 43.68 8.3M
2021-12-08 45.07 45.59 42.09 42.81 18.4M
2021-12-07 45.08 45.65 44.90 45.07 6.6M
2021-12-06 43.89 45.58 43.55 45.11 10.3M
2021-12-03 45.00 45.12 42.94 43.43 12.4M
2021-12-02 42.46 45.68 41.73 44.65 26.0M
2021-12-01 41.53 41.78 40.18 40.21 8.9M
2021-11-30 42.17 42.74 41.38 41.53 13.1M
2021-11-29 42.81 43.38 42.32 42.35 6.0M
2021-11-26 42.50 43.97 42.50 43.14 7.5M
2021-11-24 43.06 43.07 42.30 42.54 4.7M
2021-11-23 42.78 43.38 42.41 43.06 5.1M
2021-11-22 41.22 43.08 41.16 42.86 6.7M
2021-11-19 41.51 41.89 40.75 40.89 7.0M
2021-11-18 40.78 41.53 40.65 41.40 4.4M
2021-11-17 41.63 41.67 40.59 40.65 10.1M
2021-11-16 42.26 42.34 41.50 41.69 6.2M
2021-11-15 42.43 42.90 42.21 42.66 4.1M
2021-11-12 42.10 42.72 41.90 42.43 3.7M
2021-11-11 42.42 42.75 42.08 42.27 4.8M
2021-11-10 41.90 42.50 41.63 42.47 4.0M
2021-11-09 41.81 42.27 41.63 41.93 3.4M
2021-11-08 42.21 42.45 41.38 41.70 4.9M
2021-11-05 43.46 43.57 41.98 42.32 6.1M
2021-11-04 42.70 43.49 42.40 43.42 7.5M
2021-11-03 41.28 42.96 41.21 42.95 10.8M
2021-11-02 40.75 41.32 40.16 40.70 5.8M
2021-11-01 40.14 40.50 39.79 40.45 5.3M
2021-10-29 39.58 40.38 39.48 40.02 6.0M
2021-10-28 39.42 39.73 39.18 39.69 3.9M
2021-10-27 40.30 40.35 39.45 39.48 4.0M
2021-10-26 40.35 40.37 39.74 39.96 4.2M
2021-10-25 40.32 40.74 40.08 40.33 5.5M
2021-10-22 39.38 40.26 39.38 40.23 7.9M
2021-10-21 39.57 39.81 39.15 39.30 4.0M
2021-10-20 39.23 39.63 39.01 39.32 5.4M
2021-10-19 39.21 39.33 38.28 39.07 5.4M
2021-10-18 38.49 39.35 38.22 39.21 7.2M
2021-10-15 39.18 39.46 38.47 38.59 6.9M
2021-10-14 39.44 39.68 39.02 39.12 5.9M
2021-10-13 40.17 40.29 39.34 39.47 4.3M
2021-10-12 39.68 40.39 39.56 39.83 5.2M
2021-10-11 39.43 40.03 39.28 39.58 4.9M
2021-10-08 39.39 39.81 39.31 39.47 4.0M
2021-10-07 39.60 40.05 39.42 39.50 5.6M
2021-10-06 39.95 40.20 38.99 39.55 6.9M
2021-10-05 39.38 40.03 39.38 39.88 7.3M
2021-10-04 39.10 39.72 39.07 39.63 8.5M
2021-10-01 40.40 40.43 38.99 39.14 9.6M
2021-09-30 41.40 41.59 40.38 40.43 7.8M
2021-09-29 40.47 41.64 40.43 41.34 8.6M
2021-09-28 40.30 41.01 40.22 40.51 7.7M
2021-09-27 40.00 41.05 39.97 40.19 7.6M
2021-09-24 40.24 40.96 39.95 39.98 7.1M
2021-09-23 40.23 40.53 39.86 40.18 7.2M
2021-09-22 40.68 40.70 40.02 40.10 6.2M
2021-09-21 40.58 40.95 40.24 40.45 6.5M
2021-09-20 40.50 41.17 40.16 40.41 8.0M
2021-09-17 40.75 41.41 40.65 40.94 26.1M
2021-09-16 41.16 41.77 40.61 40.87 10.1M
2021-09-15 41.74 42.24 41.07 41.10 10.5M
2021-09-14 43.00 43.08 41.61 41.79 11.3M
2021-09-13 42.80 43.58 42.64 42.88 9.3M
2021-09-10 44.72 44.86 41.92 42.67 25.2M
2021-09-09 46.05 46.37 45.21 46.13 9.8M
2021-09-08 46.14 46.92 45.85 46.29 8.3M
2021-09-07 46.75 46.79 45.93 45.99 7.7M
2021-09-03 47.05 47.24 46.58 46.65 5.5M
2021-09-02 45.99 47.99 45.86 47.31 12.1M
2021-09-01 45.92 46.04 45.31 45.74 6.9M
2021-08-31 46.29 46.45 45.63 46.03 8.6M
2021-08-30 45.52 46.62 45.39 46.20 5.8M
2021-08-27 45.19 45.64 44.93 45.49 3.7M
2021-08-26 45.76 45.80 45.05 45.17 7.4M
2021-08-25 45.75 46.32 45.54 45.80 5.4M
2021-08-24 46.76 46.93 45.63 45.75 7.0M
2021-08-23 47.00 47.18 46.32 46.74 5.8M
2021-08-20 45.96 47.01 45.71 46.94 6.7M
2021-08-19 46.09 46.84 45.66 45.93 11.9M
2021-08-18 45.24 46.39 45.13 46.26 11.8M
2021-08-17 43.75 45.58 43.67 45.44 14.0M
2021-08-16 42.86 43.51 42.69 43.45 5.5M
2021-08-13 42.69 42.98 42.51 42.81 3.6M
2021-08-12 42.92 42.99 42.53 42.64 4.3M
2021-08-11 42.71 43.17 42.57 43.00 5.5M
2021-08-10 42.36 43.21 42.21 42.78 5.6M
2021-08-09 41.85 42.40 41.73 42.28 4.5M
2021-08-06 41.94 42.18 41.56 41.75 4.2M
2021-08-05 42.15 42.44 41.82 41.87 4.2M
2021-08-04 42.50 42.74 41.79 41.92 5.4M
2021-08-03 40.95 42.75 40.83 42.62 10.3M
2021-08-02 40.75 41.14 40.23 41.01 5.2M
2021-07-30 40.80 41.95 40.61 40.70 9.5M
2021-07-29 40.28 41.02 40.05 40.72 5.0M
2021-07-28 40.00 40.18 39.74 40.03 3.9M
2021-07-27 39.69 40.10 39.48 40.03 4.0M
2021-07-26 39.94 40.41 39.74 39.79 4.9M
2021-07-23 39.74 39.91 39.43 39.89 4.9M
2021-07-22 40.00 40.01 39.36 39.73 6.5M
2021-07-21 40.66 40.72 40.02 40.11 5.6M
2021-07-20 41.01 41.50 40.22 40.57 10.0M
2021-07-19 39.32 41.19 39.25 41.07 13.9M
2021-07-16 38.90 39.66 38.80 39.36 8.1M
2021-07-15 38.39 39.02 38.39 38.84 11.7M
2021-07-14 38.04 38.60 37.92 38.32 7.3M
2021-07-13 38.30 38.60 37.85 38.07 4.6M
2021-07-12 38.23 38.54 38.11 38.31 4.4M
2021-07-09 38.05 38.45 37.85 38.27 5.0M
2021-07-08 37.45 38.17 37.44 37.88 5.7M
2021-07-07 37.41 37.98 37.26 37.64 4.8M
2021-07-06 38.15 38.15 37.36 37.41 9.2M
2021-07-02 38.26 38.80 38.26 38.37 6.0M
2021-07-01 38.21 38.53 37.95 38.13 5.6M
2021-06-30 38.91 39.05 38.17 38.31 9.1M
2021-06-29 39.35 39.72 38.78 38.85 5.6M
2021-06-28 39.07 39.42 38.94 39.36 5.9M
2021-06-25 39.15 39.43 39.05 39.21 5.9M
2021-06-24 39.16 39.45 38.90 39.15 5.1M
2021-06-23 39.81 39.83 39.18 39.19 5.8M
2021-06-22 39.41 40.08 39.25 39.83 9.6M
2021-06-21 38.99 39.76 38.53 39.58 10.8M
2021-06-18 39.05 39.20 38.18 38.75 16.2M
2021-06-17 37.57 39.62 36.77 39.18 22.2M
2021-06-16 37.74 37.98 37.42 37.55 11.1M
2021-06-15 38.40 38.40 37.59 37.87 10.7M
2021-06-14 38.87 38.87 38.04 38.40 5.8M
2021-06-11 38.85 38.94 38.45 38.71 5.0M
2021-06-10 38.48 39.20 38.24 38.79 6.4M
2021-06-09 38.80 38.80 38.21 38.28 6.9M
2021-06-08 39.00 39.56 38.84 38.89 6.6M
2021-06-07 38.70 39.05 38.56 38.97 5.7M
2021-06-04 38.48 38.77 38.05 38.61 7.8M
2021-06-03 37.94 38.57 37.90 38.49 7.9M
2021-06-02 37.28 37.96 37.01 37.95 7.7M
2021-06-01 37.30 37.44 37.09 37.28 7.1M
2021-05-28 36.51 37.24 36.45 36.98 11.4M
2021-05-27 36.64 37.09 36.17 36.29 16.3M
2021-05-26 36.21 36.59 36.20 36.39 4.9M
2021-05-25 36.60 36.70 36.33 36.46 4.0M
2021-05-24 36.62 37.18 36.46 36.60 5.1M
2021-05-21 36.28 36.87 36.25 36.59 8.6M
2021-05-20 36.30 36.50 35.91 36.36 4.5M
2021-05-19 36.92 37.07 36.21 36.40 7.4M
2021-05-18 37.52 37.83 36.88 37.20 8.2M
2021-05-17 37.36 38.14 37.27 37.39 6.0M
2021-05-14 36.92 37.47 36.81 37.20 6.7M
2021-05-13 36.45 37.20 36.41 36.81 6.6M
2021-05-12 38.36 38.40 36.59 36.63 9.7M
2021-05-11 38.80 39.26 38.23 38.42 14.8M
2021-05-10 37.86 39.07 37.83 38.86 9.8M
2021-05-07 37.54 37.88 37.29 37.73 8.1M
2021-05-06 36.62 38.09 36.47 37.69 10.4M
2021-05-05 35.94 36.53 35.79 36.47 7.3M
2021-05-04 36.30 36.79 35.60 35.89 10.6M
2021-05-03 36.62 37.58 36.60 37.38 6.9M
2021-04-30 37.15 37.22 36.48 36.54 9.0M
2021-04-29 36.70 37.17 36.68 37.06 5.4M
2021-04-28 36.88 37.05 36.63 36.65 5.6M
2021-04-27 36.57 36.99 36.51 36.77 6.3M
2021-04-26 37.40 37.40 36.13 36.54 9.0M
2021-04-23 37.33 37.45 36.83 37.35 5.8M
2021-04-22 37.91 38.01 37.37 37.43 6.6M
2021-04-21 37.83 38.39 37.78 37.91 5.5M
2021-04-20 37.55 38.31 37.43 37.76 7.5M
2021-04-19 37.12 37.68 36.92 37.43 6.6M
2021-04-16 37.39 37.39 37.09 37.11 6.8M
2021-04-15 37.39 37.62 36.97 37.19 6.4M
2021-04-14 37.66 37.69 36.82 37.24 6.6M
2021-04-13 38.08 38.36 37.50 37.58 10.9M
2021-04-12 37.95 38.17 37.58 37.97 7.4M
2021-04-09 37.36 37.95 37.30 37.78 7.6M
2021-04-08 37.19 37.38 36.95 37.23 9.5M
2021-04-07 36.84 37.44 36.84 37.15 11.8M
2021-04-06 36.64 37.15 36.45 36.89 12.8M
2021-04-05 36.12 36.97 36.00 36.73 9.5M
2021-04-01 35.96 36.35 35.54 35.95 11.9M
2021-03-31 37.98 38.02 35.97 35.99 19.0M
2021-03-30 37.85 38.31 37.71 38.08 10.6M
2021-03-29 37.23 38.13 37.23 37.95 9.5M
2021-03-26 36.75 37.39 36.44 37.23 9.4M
2021-03-25 35.86 36.57 35.74 36.49 7.1M
2021-03-24 36.53 36.71 35.63 35.71 11.1M
2021-03-23 36.02 37.05 35.76 36.64 10.5M
2021-03-22 35.35 36.21 35.20 36.19 8.1M
2021-03-19 34.89 35.58 34.86 35.40 12.3M
2021-03-18 34.75 35.22 34.52 34.69 9.3M
2021-03-17 35.81 35.89 35.05 35.28 9.3M
2021-03-16 35.64 35.96 35.59 35.82 7.3M
2021-03-15 35.49 36.20 35.37 35.87 11.8M
2021-03-12 34.95 35.60 34.93 35.46 10.9M
2021-03-11 35.28 35.50 34.83 34.94 9.2M
2021-03-10 34.47 35.51 34.21 35.24 9.6M
2021-03-09 34.75 35.17 34.42 34.46 9.0M
2021-03-08 34.64 35.25 34.51 34.74 11.4M
2021-03-05 34.40 35.33 34.13 34.44 17.0M
2021-03-04 34.00 34.64 33.14 34.09 16.9M
2021-03-03 32.51 33.33 32.19 33.25 11.4M
2021-03-02 32.69 33.26 32.30 32.56 11.5M
2021-03-01 32.07 33.13 32.00 32.89 9.8M
2021-02-26 32.57 32.83 32.17 32.21 8.3M
2021-02-25 32.95 33.38 32.37 32.41 8.0M
2021-02-24 33.38 33.57 32.59 32.75 7.0M
2021-02-23 32.63 33.28 32.30 33.03 9.7M
2021-02-22 34.05 34.20 33.13 33.59 7.2M
2021-02-19 33.91 34.39 33.89 34.02 7.5M
2021-02-18 33.80 34.26 33.50 33.84 8.0M
2021-02-17 33.88 34.40 33.55 34.37 7.1M
2021-02-16 34.04 34.18 33.51 33.66 8.3M
2021-02-12 33.49 34.01 33.33 33.95 7.0M
2021-02-11 33.49 33.66 33.34 33.40 6.1M
2021-02-10 33.79 33.98 33.42 33.61 7.2M
2021-02-09 33.33 33.80 33.30 33.59 10.3M
2021-02-08 33.22 33.63 33.10 33.28 8.8M
2021-02-05 33.34 33.76 33.09 33.15 8.4M
2021-02-04 33.96 34.17 33.41 33.45 8.4M
2021-02-03 33.36 33.99 32.86 33.96 10.2M
2021-02-02 33.59 33.60 32.84 33.10 11.1M
2021-02-01 34.51 34.94 33.29 33.70 13.0M
2021-01-29 35.66 36.58 34.45 34.50 17.2M
2021-01-28 37.68 39.43 34.76 35.38 28.5M
2021-01-27 37.07 42.99 37.02 38.75 40.0M
2021-01-26 34.51 37.17 34.42 37.07 25.0M
2021-01-25 33.50 37.03 33.35 34.57 32.6M
2021-01-22 33.39 33.72 32.77 33.56 9.5M
2021-01-21 33.01 33.45 32.89 33.21 8.6M
2021-01-20 32.94 33.17 32.53 33.07 10.9M
2021-01-19 33.70 33.73 33.05 33.62 9.7M
2021-01-15 33.15 34.22 32.86 33.70 14.7M
2021-01-14 32.07 33.44 31.92 33.14 20.6M
2021-01-13 31.58 32.12 31.44 31.99 8.7M
2021-01-12 32.02 32.35 31.50 31.52 10.6M
2021-01-11 31.59 32.03 31.59 31.76 8.8M
2021-01-08 31.87 31.92 31.43 31.63 9.2M
2021-01-07 31.75 32.41 31.70 31.82 9.5M
2021-01-06 32.04 32.70 32.00 32.21 11.9M
2021-01-05 32.01 32.28 31.73 31.90 9.0M
2021-01-04 31.77 32.26 31.71 32.13 11.3M