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) |
---|---|---|---|---|---|---|---|
25/07/03 | 43.54 | 44.04 | 43.36 | 43.75 | +0.20 | +0.46 | 58,429 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/07/17 | 67.55 | 68.86 | 67.32 | 67.37 | -0.47 | -0.69 | 129,223 |
24/07/16 | 64.74 | 68.13 | 64.74 | 67.84 | +3.87 | +6.05 | 148,299 |
24/07/15 | 63.08 | 64.26 | 63.08 | 63.97 | +1.57 | +2.52 | 87,353 |
24/07/12 | 62.70 | 62.95 | 62.00 | 62.40 | +0.49 | +0.79 | 84,641 |
24/07/11 | 61.01 | 62.27 | 60.91 | 61.91 | +2.32 | +3.89 | 101,085 |
24/07/10 | 59.82 | 59.83 | 59.07 | 59.59 | +0.19 | +0.32 | 78,613 |
24/07/09 | 61.54 | 61.54 | 59.00 | 59.40 | -2.35 | -3.81 | 130,600 |
24/07/08 | 61.68 | 62.38 | 61.37 | 61.75 | +0.53 | +0.87 | 68,713 |
24/07/05 | 61.65 | 62.23 | 60.90 | 61.22 | -0.86 | -1.39 | 63,723 |
24/07/03 | 62.28 | 62.46 | 61.75 | 62.08 | +0.08 | +0.13 | 33,576 |
24/07/02 | 61.07 | 62.30 | 61.02 | 62.00 | +1.02 | +1.67 | 86,933 |
24/07/01 | 62.29 | 62.29 | 60.58 | 60.98 | -1.15 | -1.85 | 74,951 |
24/06/28 | 62.50 | 62.92 | 61.41 | 62.13 | +0.32 | +0.52 | 177,822 |
24/06/27 | 61.79 | 61.91 | 60.94 | 61.81 | +0.36 | +0.59 | 89,364 |
24/06/26 | 61.90 | 62.67 | 61.40 | 61.45 | -1.01 | -1.62 | 100,172 |
24/06/25 | 62.25 | 62.64 | 61.35 | 62.46 | +0.34 | +0.55 | 103,097 |
24/06/24 | 61.87 | 63.22 | 61.70 | 62.12 | +0.15 | +0.24 | 89,682 |
24/06/21 | 61.44 | 62.02 | 61.28 | 61.97 | +0.68 | +1.11 | 127,144 |
24/06/20 | 61.33 | 62.27 | 61.22 | 61.29 | -0.40 | -0.65 | 81,278 |
24/06/18 | 61.10 | 61.88 | 60.66 | 61.69 | +1.03 | +1.70 | 108,502 |
24/06/17 | 60.46 | 60.88 | 60.13 | 60.66 | -0.30 | -0.49 | 71,799 |
24/06/14 | 60.93 | 62.05 | 60.41 | 60.96 | -0.87 | -1.41 | 132,261 |
24/06/13 | 61.76 | 62.19 | 60.62 | 61.83 | +0.28 | +0.45 | 118,153 |
24/06/12 | 61.68 | 62.61 | 61.18 | 61.55 | +1.05 | +1.74 | 130,755 |
24/06/11 | 60.21 | 60.53 | 59.56 | 60.50 | +0.23 | +0.38 | 91,668 |
24/06/10 | 60.04 | 60.33 | 59.49 | 60.27 | -0.38 | -0.63 | 104,423 |
24/06/07 | 61.47 | 61.47 | 60.16 | 60.65 | -1.23 | -1.99 | 79,579 |
24/06/06 | 61.83 | 62.12 | 61.32 | 61.88 | -0.26 | -0.42 | 52,319 |
24/06/05 | 62.62 | 62.62 | 61.54 | 62.14 | -0.05 | -0.08 | 79,997 |
24/06/04 | 61.43 | 63.00 | 61.43 | 62.19 | -0.30 | -0.48 | 86,438 |