Kフォース【KFRC】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 71.48 (24/07/31)
52週安値 35.50 (25/04/29)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/14 | 43.40 | 43.60 | 42.63 | 42.75 | -0.72 | -1.66 | 147,390 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04/29 | 63.95 | 65.01 | 63.95 | 64.23 | +0.10 | +0.16 | 70,403 |
24/04/26 | 63.82 | 64.33 | 63.05 | 64.13 | +0.13 | +0.20 | 97,921 |
24/04/25 | 63.49 | 64.00 | 62.59 | 64.00 | -0.08 | -0.12 | 112,683 |
24/04/24 | 64.14 | 64.80 | 63.52 | 64.08 | -0.11 | -0.17 | 83,388 |
24/04/23 | 64.14 | 64.89 | 64.14 | 64.19 | +0.15 | +0.23 | 71,584 |
24/04/22 | 63.72 | 64.78 | 63.59 | 64.04 | +0.48 | +0.76 | 110,593 |
24/04/19 | 62.59 | 63.75 | 62.59 | 63.56 | +0.75 | +1.19 | 134,424 |
24/04/18 | 63.61 | 64.32 | 62.55 | 62.81 | -0.62 | -0.98 | 137,876 |
24/04/17 | 64.50 | 64.77 | 63.35 | 63.43 | -0.96 | -1.49 | 51,998 |
24/04/16 | 64.00 | 64.61 | 63.71 | 64.39 | -0.07 | -0.11 | 53,869 |
24/04/15 | 65.15 | 65.46 | 64.30 | 64.46 | -0.40 | -0.62 | 74,317 |
24/04/12 | 65.11 | 65.39 | 64.07 | 64.86 | -0.74 | -1.13 | 65,645 |
24/04/11 | 66.13 | 66.29 | 65.29 | 65.60 | -0.17 | -0.26 | 59,724 |
24/04/10 | 67.71 | 67.71 | 65.14 | 65.77 | -2.88 | -4.20 | 88,361 |
24/04/09 | 68.68 | 69.20 | 68.63 | 68.65 | +0.26 | +0.38 | 50,800 |
24/04/08 | 68.89 | 68.89 | 68.32 | 68.39 | -0.03 | -0.04 | 42,535 |
24/04/05 | 67.84 | 68.90 | 67.59 | 68.42 | +0.43 | +0.63 | 60,774 |
24/04/04 | 67.92 | 68.16 | 67.35 | 67.99 | +0.53 | +0.79 | 93,484 |
24/04/03 | 67.57 | 68.05 | 67.03 | 67.46 | -0.62 | -0.91 | 58,618 |
24/04/02 | 69.20 | 69.49 | 68.02 | 68.08 | -1.92 | -2.74 | 56,963 |
24/04/01 | 70.61 | 70.61 | 69.49 | 70.00 | -0.52 | -0.74 | 56,531 |
24/03/28 | 70.23 | 71.48 | 69.94 | 70.52 | +0.55 | +0.79 | 115,910 |
24/03/27 | 69.77 | 70.56 | 69.74 | 69.97 | +0.75 | +1.08 | 113,232 |
24/03/26 | 69.98 | 69.98 | 69.08 | 69.22 | -0.23 | -0.33 | 63,343 |
24/03/25 | 70.74 | 70.90 | 69.26 | 69.45 | -0.95 | -1.35 | 55,361 |
24/03/22 | 70.74 | 70.74 | 69.81 | 70.40 | -0.34 | -0.48 | 62,162 |
24/03/21 | 70.63 | 72.19 | 70.38 | 70.74 | +0.58 | +0.83 | 107,522 |
24/03/20 | 67.98 | 70.32 | 67.73 | 70.16 | +1.97 | +2.89 | 98,907 |
24/03/19 | 68.44 | 69.01 | 68.19 | 68.19 | -0.25 | -0.37 | 83,249 |
24/03/18 | 69.05 | 69.54 | 68.40 | 68.44 | -0.11 | -0.16 | 94,697 |