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
2023-12-29 45.27 45.72 45.13 45.71 3.4M
2023-12-28 45.17 45.38 45.00 45.17 2.1M
2023-12-27 45.30 45.33 45.03 45.21 2.9M
2023-12-26 45.05 45.40 44.91 45.22 2.9M
2023-12-22 45.00 45.42 44.84 45.14 2.4M
2023-12-21 45.11 45.37 44.58 45.02 3.4M
2023-12-20 44.88 45.29 44.52 45.00 4.5M
2023-12-19 45.38 45.45 44.76 45.07 5.4M
2023-12-18 44.37 45.55 44.07 45.53 7.2M
2023-12-15 43.64 44.46 43.54 44.11 18.7M
2023-12-14 44.60 44.68 43.51 43.59 8.1M
2023-12-13 44.25 44.73 44.01 44.72 5.0M
2023-12-12 45.17 45.17 44.11 44.25 4.2M
2023-12-11 44.67 45.16 44.25 45.09 4.3M
2023-12-08 44.87 45.19 44.55 44.58 2.8M
2023-12-07 44.66 44.96 44.37 44.80 3.4M
2023-12-06 44.45 44.65 44.21 44.54 4.0M
2023-12-05 44.81 44.85 44.37 44.51 4.0M
2023-12-04 44.55 45.55 44.46 44.67 5.1M
2023-12-01 44.51 44.76 43.71 44.60 6.3M
2023-11-30 43.55 44.95 42.97 44.27 16.3M
2023-11-29 43.87 43.94 43.45 43.64 8.3M
2023-11-28 43.89 44.09 43.67 43.92 5.2M
2023-11-27 44.11 44.36 43.95 44.09 4.1M
2023-11-24 43.99 44.25 43.70 44.18 2.4M
2023-11-22 43.20 43.86 43.11 43.82 5.6M
2023-11-21 43.03 43.25 42.54 43.01 3.9M
2023-11-20 42.50 43.11 42.31 42.92 4.6M
2023-11-17 42.66 42.77 42.10 42.44 10.6M
2023-11-16 43.75 44.04 42.57 42.66 8.1M
2023-11-15 44.40 44.84 44.35 44.51 4.5M
2023-11-14 43.94 44.79 43.94 44.24 4.1M
2023-11-13 43.96 44.25 43.69 44.18 4.1M
2023-11-10 43.97 44.07 43.50 43.89 2.9M
2023-11-09 43.89 44.03 43.35 43.89 3.5M
2023-11-08 44.79 44.80 43.55 43.87 5.2M
2023-11-07 45.10 45.39 44.90 45.11 2.3M
2023-11-06 45.38 45.55 45.14 45.16 3.8M
2023-11-03 45.60 45.97 45.35 45.37 3.2M
2023-11-02 45.19 45.64 44.94 45.40 3.1M
2023-11-01 45.56 45.70 45.04 45.39 3.6M
2023-10-31 45.01 45.73 44.80 45.37 3.9M
2023-10-30 44.40 45.15 44.40 44.95 3.2M
2023-10-27 44.65 45.11 44.27 44.43 3.4M
2023-10-26 44.34 44.93 44.16 44.77 3.6M
2023-10-25 43.65 44.42 43.60 44.29 3.0M
2023-10-24 43.58 43.85 43.43 43.61 3.4M
2023-10-23 43.99 44.04 43.18 43.32 3.7M
2023-10-20 44.62 44.69 44.13 44.13 3.5M
2023-10-19 44.19 44.82 44.17 44.50 4.3M
2023-10-18 44.58 44.90 44.21 44.23 4.2M
2023-10-17 44.21 44.67 44.17 44.49 2.9M
2023-10-16 44.47 44.65 44.21 44.29 3.7M
2023-10-13 44.33 44.53 44.04 44.16 4.0M
2023-10-12 44.19 44.54 43.58 44.26 3.8M
2023-10-11 44.85 45.07 43.66 44.19 5.1M
2023-10-10 44.95 45.30 44.83 44.84 5.4M
2023-10-09 43.45 44.64 43.45 44.62 4.7M
2023-10-06 44.08 44.19 42.62 43.45 6.4M
2023-10-05 44.84 44.96 44.13 44.15 3.1M
2023-10-04 44.50 45.05 44.28 44.94 4.3M
2023-10-03 43.81 44.40 43.68 44.27 3.7M
2023-10-02 44.61 44.66 43.70 44.03 3.8M
2023-09-29 45.09 45.28 44.53 44.75 3.4M
2023-09-28 44.60 45.31 44.53 45.09 3.8M
2023-09-27 45.00 45.26 44.23 44.48 4.5M
2023-09-26 45.61 45.74 45.13 45.15 3.0M
2023-09-25 45.48 45.75 45.35 45.71 2.8M
2023-09-22 45.70 45.87 45.40 45.66 3.7M
2023-09-21 46.11 46.14 45.52 45.71 4.8M
2023-09-20 45.96 46.50 45.75 46.18 3.4M
2023-09-19 46.56 46.60 45.96 46.09 3.8M
2023-09-18 46.34 46.85 46.09 46.54 4.7M
2023-09-15 45.90 46.58 45.81 46.32 22.0M
2023-09-14 45.29 45.94 45.17 45.79 4.6M
2023-09-13 45.80 45.80 44.90 45.11 4.9M
2023-09-12 45.64 45.92 45.27 45.68 4.1M
2023-09-11 46.85 46.93 45.31 45.43 6.6M
2023-09-08 44.64 48.24 44.22 46.94 16.7M
2023-09-07 45.50 45.69 45.24 45.53 6.8M
2023-09-06 45.28 45.86 45.06 45.16 4.9M
2023-09-05 45.80 45.84 44.98 45.02 6.3M
2023-09-01 46.45 46.64 45.88 45.98 3.7M
2023-08-31 46.27 46.75 46.18 46.39 4.6M
2023-08-30 46.72 46.93 46.48 46.52 3.3M
2023-08-29 46.52 46.68 46.16 46.49 4.2M
2023-08-28 46.34 46.84 46.29 46.63 2.6M
2023-08-25 46.77 46.77 46.11 46.54 3.6M
2023-08-24 46.85 47.24 46.40 46.49 4.1M
2023-08-23 46.97 47.11 46.51 46.93 3.5M
2023-08-22 47.38 47.38 46.70 47.01 3.7M
2023-08-21 47.47 47.82 46.92 47.39 3.8M
2023-08-18 46.71 47.63 46.63 47.57 4.7M
2023-08-17 47.10 47.16 46.54 46.74 5.1M
2023-08-16 48.24 48.31 46.90 47.02 5.6M
2023-08-15 48.45 48.45 47.75 47.95 4.9M
2023-08-14 48.82 48.90 48.21 48.56 4.7M
2023-08-11 49.23 49.42 48.85 48.98 3.6M
2023-08-10 49.42 49.82 48.90 49.08 4.4M
2023-08-09 48.84 49.48 48.78 49.26 3.5M
2023-08-08 49.75 49.90 48.62 48.87 4.1M
2023-08-07 49.43 50.19 49.43 49.70 3.8M
2023-08-04 49.50 49.77 49.35 49.49 4.7M
2023-08-03 48.98 49.44 48.77 49.40 3.7M
2023-08-02 48.13 49.28 48.12 49.02 3.8M
2023-08-01 48.67 48.95 48.17 48.54 3.4M
2023-07-31 48.61 48.81 48.34 48.64 3.3M
2023-07-28 48.40 48.83 48.35 48.52 2.8M
2023-07-27 48.75 49.13 47.97 48.10 3.1M
2023-07-26 48.72 49.03 48.54 48.71 3.7M
2023-07-25 48.88 48.90 48.22 48.69 4.0M
2023-07-24 48.14 48.97 48.01 48.74 4.3M
2023-07-21 47.85 48.25 47.67 47.99 2.8M
2023-07-20 47.15 47.87 46.94 47.86 3.8M
2023-07-19 46.39 47.00 46.29 46.98 4.8M
2023-07-18 46.56 46.70 46.08 46.21 3.9M
2023-07-17 46.20 46.82 45.92 46.54 5.1M
2023-07-14 47.02 47.18 46.31 46.44 4.8M
2023-07-13 47.30 47.65 46.91 47.00 4.1M
2023-07-12 47.41 47.75 47.03 47.35 5.1M
2023-07-11 46.99 47.64 46.95 47.57 3.7M
2023-07-10 47.25 47.65 46.87 46.88 4.5M
2023-07-07 47.20 47.52 47.00 47.17 3.4M
2023-07-06 47.06 47.61 46.92 47.29 4.1M
2023-07-05 47.23 47.60 46.77 47.04 4.5M
2023-07-03 46.95 47.44 46.71 47.44 2.1M
2023-06-30 46.36 47.14 46.34 47.00 5.3M
2023-06-29 47.20 47.23 46.29 46.32 4.8M
2023-06-28 46.60 47.17 46.32 47.17 4.2M
2023-06-27 46.58 47.04 46.51 46.77 3.9M
2023-06-26 46.40 46.66 46.06 46.65 3.6M
2023-06-23 46.27 46.98 46.09 46.14 5.2M
2023-06-22 45.58 46.08 45.31 46.07 4.1M
2023-06-21 45.76 46.21 45.50 45.68 5.4M
2023-06-20 46.22 46.62 45.79 45.83 5.7M
2023-06-16 45.94 46.34 45.50 46.17 10.6M
2023-06-15 44.40 46.06 43.56 45.94 18.1M
2023-06-14 46.97 47.51 46.71 47.21 6.5M
2023-06-13 46.52 46.97 46.28 46.86 5.1M
2023-06-12 46.25 46.39 45.84 46.38 4.1M
2023-06-09 45.73 46.61 45.69 46.17 3.8M
2023-06-08 45.37 45.88 45.29 45.76 4.2M
2023-06-07 45.85 45.94 45.19 45.46 7.9M
2023-06-06 46.12 46.15 45.51 46.07 4.3M
2023-06-05 45.99 46.45 45.93 46.15 4.6M
2023-06-02 44.60 45.92 44.53 45.92 6.2M
2023-06-01 45.18 45.41 44.43 44.66 8.7M
2023-05-31 45.98 46.16 45.24 45.33 13.8M
2023-05-30 47.30 47.30 45.88 45.96 6.6M
2023-05-26 48.50 48.78 47.27 47.31 8.0M
2023-05-25 49.29 49.61 48.88 48.90 12.0M
2023-05-24 49.39 50.09 49.20 49.56 5.8M
2023-05-23 49.75 49.96 49.09 49.10 5.0M
2023-05-22 49.71 50.36 49.49 49.98 4.8M
2023-05-19 49.45 49.69 49.25 49.64 4.5M
2023-05-18 49.23 49.37 48.77 49.33 4.5M
2023-05-17 49.08 49.34 48.67 49.25 4.4M
2023-05-16 49.07 49.50 48.69 48.93 4.5M
2023-05-15 49.43 49.43 48.69 49.07 4.9M
2023-05-12 48.97 49.45 48.96 49.18 4.1M
2023-05-11 49.28 49.30 48.75 49.16 3.7M
2023-05-10 49.32 49.35 48.49 49.12 5.1M
2023-05-09 48.99 49.45 48.92 49.16 3.8M
2023-05-08 49.18 49.55 48.99 49.15 3.3M
2023-05-05 48.43 49.27 48.34 49.23 3.8M
2023-05-04 49.06 49.06 48.25 48.28 3.4M
2023-05-03 49.45 49.59 48.91 48.94 4.7M
2023-05-02 49.71 49.99 48.76 49.44 4.2M
2023-05-01 48.88 49.38 48.43 49.28 4.5M
2023-04-28 48.41 48.97 48.35 48.63 5.0M
2023-04-27 47.97 48.37 47.82 48.34 2.5M
2023-04-26 47.57 48.05 47.49 47.82 2.9M
2023-04-25 48.18 48.58 47.93 47.97 3.9M
2023-04-24 47.83 48.28 47.77 48.24 4.6M
2023-04-21 48.05 48.35 47.78 47.92 3.8M
2023-04-20 47.53 47.82 47.23 47.80 3.9M
2023-04-19 47.82 47.99 47.37 47.45 4.6M
2023-04-18 47.72 48.02 47.40 47.85 5.1M
2023-04-17 46.90 47.82 46.80 47.81 5.9M
2023-04-14 46.99 47.44 46.38 46.65 3.9M
2023-04-13 47.31 47.45 46.66 47.05 5.5M
2023-04-12 47.61 47.91 47.02 47.32 7.2M
2023-04-11 48.81 48.81 47.83 47.96 6.7M
2023-04-10 48.32 48.91 48.30 48.90 4.5M
2023-04-06 48.04 48.57 47.92 48.52 4.4M
2023-04-05 49.49 49.60 47.60 48.06 7.5M
2023-04-04 49.80 49.97 49.29 49.46 3.9M
2023-04-03 49.57 50.00 49.46 49.94 6.1M
2023-03-31 49.20 49.48 48.99 49.37 4.8M
2023-03-30 48.97 49.32 48.81 49.06 3.7M
2023-03-29 49.01 49.14 48.73 49.04 5.2M
2023-03-28 48.53 49.17 48.48 48.92 4.7M
2023-03-27 49.09 49.44 48.62 48.63 6.5M
2023-03-24 48.71 49.44 48.62 49.05 6.8M
2023-03-23 48.00 49.04 48.00 48.52 8.5M
2023-03-22 47.94 48.68 47.87 48.04 7.4M
2023-03-21 47.50 47.86 47.45 47.76 4.6M
2023-03-20 47.40 47.98 47.30 47.35 5.8M
2023-03-17 47.24 47.40 46.48 46.78 15.1M
2023-03-16 48.30 48.40 46.95 47.13 7.2M
2023-03-15 47.01 48.36 46.82 48.29 7.3M
2023-03-14 46.75 47.24 46.51 47.18 6.6M
2023-03-13 47.04 48.07 46.58 46.85 8.9M
2023-03-10 46.95 47.34 46.72 47.10 7.3M
2023-03-09 47.65 47.73 47.04 47.25 6.4M
2023-03-08 46.75 47.56 46.70 47.45 7.4M
2023-03-07 46.49 47.14 46.27 46.91 8.3M
2023-03-06 45.70 46.53 45.50 46.48 6.3M
2023-03-03 46.70 46.76 45.55 45.98 8.2M
2023-03-02 45.01 46.62 44.21 45.73 12.9M
2023-03-01 42.96 43.43 42.82 43.38 7.0M
2023-02-28 43.15 43.46 42.93 43.14 6.0M
2023-02-27 43.85 44.15 43.30 43.41 5.6M
2023-02-24 43.80 43.96 43.45 43.75 5.0M
2023-02-23 44.50 44.56 43.73 43.91 5.1M
2023-02-22 44.46 45.17 44.03 44.62 4.7M
2023-02-21 43.93 44.76 43.57 44.62 6.0M
2023-02-17 43.96 44.14 43.79 44.00 4.2M
2023-02-16 43.92 44.08 43.71 43.85 4.5M
2023-02-15 43.76 44.28 43.67 44.27 4.0M
2023-02-14 44.77 44.77 43.59 43.63 4.9M
2023-02-13 44.84 44.95 44.50 44.89 4.5M
2023-02-10 44.23 45.19 44.18 44.80 3.7M
2023-02-09 44.35 44.48 43.93 44.09 3.7M
2023-02-08 44.36 44.56 44.00 44.27 4.8M
2023-02-07 44.50 44.65 44.14 44.47 3.5M
2023-02-06 44.53 44.61 44.09 44.54 4.4M
2023-02-03 44.92 45.02 44.15 44.42 5.0M
2023-02-02 44.78 45.29 44.56 44.97 4.8M
2023-02-01 44.41 45.39 44.08 45.18 5.4M
2023-01-31 44.05 44.63 43.74 44.63 5.0M
2023-01-30 44.69 44.89 44.07 44.21 4.5M
2023-01-27 44.60 45.30 44.46 45.05 3.7M
2023-01-26 44.80 44.92 44.34 44.46 3.1M
2023-01-25 44.30 44.91 44.27 44.90 3.4M
2023-01-24 45.00 45.00 44.15 44.26 2.7M
2023-01-23 44.45 45.04 44.29 44.70 3.6M
2023-01-20 44.01 44.49 43.62 44.45 4.0M
2023-01-19 45.32 45.44 43.99 44.00 4.4M
2023-01-18 46.22 46.39 45.11 45.26 4.0M
2023-01-17 45.36 46.49 45.35 46.18 3.8M
2023-01-13 45.50 45.67 44.86 45.22 3.4M
2023-01-12 45.73 45.83 45.18 45.67 3.3M
2023-01-11 46.19 46.28 45.09 45.61 5.0M
2023-01-10 46.27 46.64 45.80 45.98 3.4M
2023-01-09 45.99 46.45 45.79 46.19 4.7M
2023-01-06 45.32 45.98 45.26 45.74 4.4M
2023-01-05 44.78 45.24 44.21 45.16 4.7M
2023-01-04 44.40 45.51 44.07 44.97 4.3M
2023-01-03 44.48 45.00 44.22 44.47 3.6M