ケーティー (KT)

KT
🏛️ アメリカ →
19.48
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 13.53 13.53 13.40 13.44 0.9M
2023-12-28 13.63 13.69 13.46 13.57 0.6M
2023-12-27 13.43 13.71 13.38 13.69 0.7M
2023-12-26 13.82 13.84 13.79 13.83 0.5M
2023-12-22 13.79 13.86 13.73 13.78 0.6M
2023-12-21 13.86 13.89 13.76 13.82 0.7M
2023-12-20 13.80 13.88 13.75 13.75 0.7M
2023-12-19 13.72 13.85 13.71 13.77 0.8M
2023-12-18 13.72 13.75 13.66 13.73 0.9M
2023-12-15 14.01 14.11 13.96 14.01 0.6M
2023-12-14 14.00 14.12 14.00 14.05 0.7M
2023-12-13 13.44 13.83 13.38 13.82 0.8M
2023-12-12 13.30 13.32 13.25 13.28 0.6M
2023-12-11 13.29 13.32 13.24 13.28 0.6M
2023-12-08 13.16 13.22 13.11 13.13 0.4M
2023-12-07 13.14 13.17 13.03 13.14 0.6M
2023-12-06 13.29 13.29 13.11 13.12 0.6M
2023-12-05 13.01 13.08 12.99 13.03 0.8M
2023-12-04 13.01 13.06 12.89 13.01 1.2M
2023-12-01 12.78 12.95 12.75 12.95 0.7M
2023-11-30 13.04 13.06 12.96 13.06 0.9M
2023-11-29 13.01 13.05 12.96 13.00 0.6M
2023-11-28 12.99 13.10 12.98 13.10 0.9M
2023-11-27 12.83 12.86 12.77 12.83 0.8M
2023-11-24 12.73 12.80 12.73 12.76 0.5M
2023-11-22 12.75 12.82 12.69 12.79 0.6M
2023-11-21 12.99 12.99 12.86 12.89 0.7M
2023-11-20 12.96 13.01 12.86 12.98 0.6M
2023-11-17 12.87 12.90 12.81 12.88 0.8M
2023-11-16 12.78 12.87 12.78 12.85 0.4M
2023-11-15 12.77 12.80 12.75 12.75 0.6M
2023-11-14 12.66 12.71 12.58 12.71 0.8M
2023-11-13 12.53 12.53 12.35 12.42 1.0M
2023-11-10 12.61 12.67 12.47 12.59 0.6M
2023-11-09 12.58 12.82 12.58 12.64 0.8M
2023-11-08 12.54 12.63 12.47 12.49 0.9M
2023-11-07 12.41 12.63 12.32 12.58 0.8M
2023-11-06 12.91 12.94 12.74 12.79 0.6M
2023-11-03 12.76 12.79 12.70 12.74 0.6M
2023-11-02 12.45 12.55 12.41 12.54 0.5M
2023-11-01 12.23 12.32 12.17 12.31 0.6M
2023-10-31 12.11 12.14 12.07 12.08 0.8M
2023-10-30 12.02 12.11 11.97 12.03 0.7M
2023-10-27 11.99 12.03 11.83 11.85 0.8M
2023-10-26 11.95 12.03 11.90 11.96 0.8M
2023-10-25 12.02 12.09 11.98 11.98 0.4M
2023-10-24 12.04 12.19 12.04 12.13 1.2M
2023-10-23 12.07 12.12 12.02 12.03 0.7M
2023-10-20 12.13 12.18 12.09 12.10 0.5M
2023-10-19 12.23 12.27 12.15 12.20 0.8M
2023-10-18 12.33 12.38 12.27 12.30 1.1M
2023-10-17 12.33 12.37 12.27 12.28 0.9M
2023-10-16 12.19 12.28 12.17 12.27 0.6M
2023-10-13 12.07 12.14 11.97 12.00 1.0M
2023-10-12 12.53 12.53 12.18 12.18 1.4M
2023-10-11 12.58 12.63 12.54 12.58 2.1M
2023-10-10 12.55 12.58 12.50 12.55 0.6M
2023-10-09 12.25 12.41 12.24 12.39 1.3M
2023-10-06 12.19 12.36 12.15 12.33 1.3M
2023-10-05 12.19 12.25 12.10 12.20 1.3M
2023-10-04 12.32 12.33 12.21 12.27 1.1M
2023-10-03 12.52 12.52 12.34 12.36 1.2M
2023-10-02 12.73 12.73 12.54 12.58 0.7M
2023-09-29 12.92 12.99 12.80 12.82 2.5M
2023-09-28 12.50 12.84 12.49 12.83 1.1M
2023-09-27 12.32 12.51 12.31 12.50 1.0M
2023-09-26 12.23 12.30 12.22 12.22 0.9M
2023-09-25 12.31 12.38 12.30 12.38 0.9M
2023-09-22 12.36 12.39 12.28 12.32 1.1M
2023-09-21 12.24 12.31 12.23 12.25 0.7M
2023-09-20 12.45 12.57 12.44 12.46 0.7M
2023-09-19 12.25 12.29 12.17 12.26 0.7M
2023-09-18 12.28 12.31 12.21 12.30 0.4M
2023-09-15 12.40 12.44 12.33 12.35 1.0M
2023-09-14 12.14 12.22 12.13 12.20 0.6M
2023-09-13 11.86 11.94 11.82 11.90 0.9M
2023-09-12 11.76 11.85 11.73 11.82 0.9M
2023-09-11 11.86 11.88 11.76 11.83 0.8M
2023-09-08 12.14 12.19 12.10 12.12 0.4M
2023-09-07 12.03 12.06 11.97 12.01 0.6M
2023-09-06 12.14 12.18 12.09 12.10 0.7M
2023-09-05 12.25 12.29 12.20 12.27 0.6M
2023-09-01 12.55 12.56 12.42 12.43 0.5M
2023-08-31 12.56 12.58 12.51 12.54 0.7M
2023-08-30 12.67 12.67 12.55 12.59 0.8M
2023-08-29 12.68 12.86 12.65 12.85 0.9M
2023-08-28 12.61 12.72 12.61 12.72 0.5M
2023-08-25 12.54 12.59 12.48 12.58 0.5M
2023-08-24 12.46 12.55 12.41 12.51 0.7M
2023-08-23 12.26 12.39 12.25 12.37 0.5M
2023-08-22 12.25 12.33 12.17 12.20 1.2M
2023-08-21 12.27 12.30 12.18 12.25 1.0M
2023-08-18 12.16 12.26 12.16 12.22 0.9M
2023-08-17 12.25 12.25 12.15 12.17 1.3M
2023-08-16 12.21 12.25 12.17 12.19 1.0M
2023-08-15 12.20 12.30 12.20 12.24 0.6M
2023-08-14 12.24 12.26 12.15 12.26 0.7M
2023-08-11 12.33 12.35 12.25 12.34 0.8M
2023-08-10 12.35 12.45 12.32 12.41 0.9M
2023-08-09 12.23 12.37 12.21 12.34 1.0M
2023-08-08 12.19 12.34 12.12 12.34 1.0M
2023-08-07 12.23 12.52 12.22 12.43 0.7M
2023-08-04 11.78 11.88 11.76 11.79 0.8M
2023-08-03 11.74 11.76 11.67 11.73 0.5M
2023-08-02 11.92 11.92 11.78 11.81 0.5M
2023-08-01 12.01 12.08 11.97 12.06 0.6M
2023-07-31 11.65 11.78 11.63 11.73 1.6M
2023-07-28 11.70 11.74 11.68 11.74 0.4M
2023-07-27 11.66 11.77 11.66 11.67 0.6M
2023-07-26 11.50 11.58 11.46 11.56 0.8M
2023-07-25 11.64 11.65 11.56 11.59 0.4M
2023-07-24 11.75 11.78 11.69 11.76 0.3M
2023-07-21 11.70 11.73 11.64 11.69 0.5M
2023-07-20 11.66 11.68 11.54 11.56 0.8M
2023-07-19 11.70 11.73 11.60 11.69 1.0M
2023-07-18 11.62 11.76 11.62 11.68 0.6M
2023-07-17 11.65 11.71 11.57 11.68 0.9M
2023-07-14 11.81 11.81 11.76 11.77 0.5M
2023-07-13 11.71 11.82 11.66 11.80 0.4M
2023-07-12 11.43 11.59 11.40 11.59 0.6M
2023-07-11 11.20 11.28 11.19 11.24 0.8M
2023-07-10 11.04 11.18 11.04 11.14 1.0M
2023-07-07 11.18 11.24 11.16 11.16 1.4M
2023-07-06 11.26 11.27 11.18 11.22 1.5M
2023-07-05 11.23 11.26 11.14 11.25 1.2M
2023-07-03 11.32 11.46 11.32 11.42 0.3M
2023-06-30 11.32 11.32 11.24 11.30 0.9M
2023-06-29 11.27 11.31 11.18 11.29 1.3M
2023-06-28 11.59 11.59 11.43 11.48 1.3M
2023-06-27 11.72 11.75 11.64 11.69 0.8M
2023-06-26 11.57 11.67 11.57 11.64 0.9M
2023-06-23 11.77 11.77 11.55 11.57 1.0M
2023-06-22 11.87 11.92 11.83 11.89 1.1M
2023-06-21 11.95 11.99 11.89 11.93 1.3M
2023-06-20 11.94 12.02 11.94 12.00 1.4M
2023-06-16 12.14 12.14 12.00 12.05 1.4M
2023-06-15 12.05 12.19 12.04 12.18 0.7M
2023-06-14 12.05 12.10 12.02 12.06 1.2M
2023-06-13 12.14 12.19 12.11 12.16 1.4M
2023-06-12 11.81 11.93 11.79 11.92 0.7M
2023-06-09 11.70 11.75 11.68 11.72 0.6M
2023-06-08 11.62 11.76 11.62 11.74 0.7M
2023-06-07 11.85 11.88 11.72 11.74 1.3M
2023-06-06 11.76 12.00 11.76 11.97 1.7M
2023-06-05 11.79 11.92 11.74 11.81 0.5M
2023-06-02 11.65 11.81 11.65 11.77 2.1M
2023-06-01 11.57 11.57 11.44 11.54 1.7M
2023-05-31 11.82 11.90 11.71 11.82 2.2M
2023-05-30 11.99 12.12 11.97 12.10 2.1M
2023-05-26 11.72 11.77 11.66 11.74 1.8M
2023-05-25 11.69 11.72 11.58 11.66 1.7M
2023-05-24 11.81 11.81 11.68 11.73 1.4M
2023-05-23 11.76 11.85 11.75 11.78 1.1M
2023-05-22 11.81 11.84 11.77 11.82 1.5M
2023-05-19 11.71 11.80 11.69 11.76 2.5M
2023-05-18 11.63 11.65 11.49 11.58 1.6M
2023-05-17 11.50 11.62 11.50 11.60 1.1M
2023-05-16 11.56 11.61 11.41 11.43 1.3M
2023-05-15 11.90 11.92 11.81 11.86 1.0M
2023-05-12 11.92 11.92 11.78 11.86 1.3M
2023-05-11 11.62 11.70 11.57 11.68 1.2M
2023-05-10 11.83 11.87 11.66 11.75 1.9M
2023-05-09 11.70 11.77 11.66 11.67 1.7M
2023-05-08 11.57 11.65 11.55 11.62 0.7M
2023-05-05 11.47 11.55 11.40 11.50 1.0M
2023-05-04 11.38 11.44 11.33 11.39 0.8M
2023-05-03 11.28 11.40 11.27 11.33 1.6M
2023-05-02 11.38 11.39 11.22 11.29 1.9M
2023-05-01 11.28 11.30 11.13 11.15 1.2M
2023-04-28 11.24 11.35 11.20 11.30 2.0M
2023-04-27 11.12 11.27 11.12 11.26 1.0M
2023-04-26 11.25 11.28 11.18 11.19 1.0M
2023-04-25 11.13 11.27 11.12 11.16 1.6M
2023-04-24 11.20 11.25 11.14 11.18 0.9M
2023-04-21 11.44 11.47 11.39 11.40 0.8M
2023-04-20 11.47 11.53 11.37 11.38 2.0M
2023-04-19 11.54 11.55 11.48 11.51 0.8M
2023-04-18 11.58 11.66 11.58 11.61 0.8M
2023-04-17 11.73 11.76 11.61 11.71 1.5M
2023-04-14 11.81 11.84 11.69 11.74 0.7M
2023-04-13 11.67 11.78 11.67 11.76 0.6M
2023-04-12 11.69 11.77 11.59 11.59 1.4M
2023-04-11 11.75 11.79 11.73 11.75 0.6M
2023-04-10 11.68 11.69 11.61 11.65 0.9M
2023-04-06 11.70 11.77 11.66 11.75 1.7M
2023-04-05 11.72 11.79 11.68 11.71 0.8M
2023-04-04 11.65 11.75 11.64 11.70 1.4M
2023-04-03 11.40 11.42 11.35 11.40 0.9M
2023-03-31 11.35 11.36 11.27 11.34 1.7M
2023-03-30 11.26 11.28 11.19 11.24 1.2M
2023-03-29 11.31 11.35 11.21 11.23 2.0M
2023-03-28 11.55 11.60 11.55 11.60 0.8M
2023-03-27 11.78 11.78 11.57 11.58 1.1M
2023-03-24 11.54 11.73 11.53 11.73 1.1M
2023-03-23 11.66 11.81 11.60 11.63 0.9M
2023-03-22 11.71 11.78 11.66 11.68 0.8M
2023-03-21 11.70 11.77 11.65 11.72 0.6M
2023-03-20 11.47 11.70 11.47 11.62 1.4M
2023-03-17 11.29 11.38 11.27 11.28 1.6M
2023-03-16 11.30 11.40 11.25 11.39 1.6M
2023-03-15 11.36 11.42 11.19 11.40 1.7M
2023-03-14 11.29 11.38 11.25 11.36 1.6M
2023-03-13 11.40 11.53 11.34 11.37 1.5M
2023-03-10 11.50 11.57 11.40 11.41 1.6M
2023-03-09 11.68 11.73 11.54 11.60 1.2M
2023-03-08 11.50 11.57 11.47 11.55 1.0M
2023-03-07 11.71 11.73 11.54 11.61 1.5M
2023-03-06 11.73 11.79 11.71 11.76 0.6M
2023-03-03 11.67 11.72 11.61 11.71 0.8M
2023-03-02 11.55 11.63 11.53 11.61 1.0M
2023-03-01 11.64 11.77 11.55 11.62 1.4M
2023-02-28 11.54 11.60 11.47 11.57 1.3M
2023-02-27 11.48 11.50 11.39 11.45 1.4M
2023-02-24 11.67 11.69 11.30 11.48 2.2M
2023-02-23 12.33 12.36 12.20 12.29 1.0M
2023-02-22 12.44 12.49 12.39 12.40 0.7M
2023-02-21 12.59 12.60 12.37 12.38 1.9M
2023-02-17 12.59 12.78 12.50 12.75 2.2M
2023-02-16 12.61 12.77 12.44 12.70 2.1M
2023-02-15 13.02 13.03 12.87 12.93 1.7M
2023-02-14 13.28 13.36 13.15 13.34 1.3M
2023-02-13 13.24 13.39 13.17 13.38 1.2M
2023-02-10 13.08 13.33 13.08 13.32 1.4M
2023-02-09 13.60 13.60 13.18 13.19 0.6M
2023-02-08 13.49 13.49 13.35 13.43 0.8M
2023-02-07 13.47 13.55 13.43 13.52 0.7M
2023-02-06 13.54 13.59 13.41 13.51 0.8M
2023-02-03 14.04 14.04 13.64 13.68 1.2M
2023-02-02 14.35 14.35 14.23 14.25 1.1M
2023-02-01 14.13 14.34 14.07 14.31 1.5M
2023-01-31 14.26 14.31 14.21 14.31 0.8M
2023-01-30 14.33 14.47 14.33 14.40 0.8M
2023-01-27 14.49 14.49 14.41 14.42 0.6M
2023-01-26 14.51 14.51 14.43 14.49 0.6M
2023-01-25 14.77 14.78 14.58 14.60 0.8M
2023-01-24 14.80 14.93 14.79 14.86 0.5M
2023-01-23 14.87 14.89 14.82 14.88 0.5M
2023-01-20 14.77 14.84 14.71 14.80 0.7M
2023-01-19 14.40 14.76 14.33 14.73 1.5M
2023-01-18 14.13 14.21 14.03 14.04 0.9M
2023-01-17 14.10 14.16 14.04 14.05 0.8M
2023-01-13 13.93 14.06 13.90 14.04 0.8M
2023-01-12 13.82 13.92 13.74 13.87 0.7M
2023-01-11 13.78 13.94 13.76 13.91 1.1M
2023-01-10 13.82 13.85 13.73 13.76 0.5M
2023-01-09 13.75 13.82 13.72 13.76 0.7M
2023-01-06 13.55 13.68 13.44 13.68 0.6M
2023-01-05 13.27 13.40 13.23 13.33 0.7M
2023-01-04 13.44 13.47 13.26 13.30 1.0M
2023-01-03 13.47 13.47 13.14 13.30 1.5M