Comparing Back to the side-by-side chart ↗
Copenhagen Airports AS（KBHL.CO）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5640.00 | 5680.00 | 5640.00 | 5680.00 | -0.70% | 4 |
| 2026-10-15 | 5640.00 | 5720.00 | 5640.00 | 5720.00 | +2.14% | 82 |
| 2026-10-14 | 5660.00 | 5660.00 | 5600.00 | 5600.00 | +0.00% | 45 |
| 2026-10-13 | 5640.00 | 5640.00 | 5600.00 | 5600.00 | -0.71% | 19 |
| 2026-10-12 | 5600.00 | 5660.00 | 5580.00 | 5640.00 | +0.71% | 19 |
| 2026-10-09 | 5520.00 | 5660.00 | 5520.00 | 5600.00 | +1.82% | 221 |
| 2026-10-08 | 5500.00 | 5500.00 | 5480.00 | 5500.00 | +0.00% | 11 |
| 2026-10-07 | 5460.00 | 5500.00 | 5460.00 | 5500.00 | +0.73% | 26 |
| 2026-10-06 | 5320.00 | 5460.00 | 5320.00 | 5460.00 | +1.87% | 31 |
| 2026-10-05 | 5460.00 | 5460.00 | 5360.00 | 5360.00 | -1.83% | 5 |
| 2026-10-02 | 5320.00 | 5460.00 | 5320.00 | 5460.00 | +1.87% | 13 |
| 2026-10-01 | 5400.00 | 5540.00 | 5360.00 | 5360.00 | -1.47% | 36 |
| 2026-09-30 | 5440.00 | 5440.00 | 5440.00 | 5440.00 | -0.37% | 5 |
| 2026-09-29 | 5520.00 | 5520.00 | 5420.00 | 5460.00 | -1.80% | 7 |
| 2026-09-28 | 5620.00 | 5620.00 | 5320.00 | 5560.00 | +0.72% | 42 |
| 2026-09-25 | 5560.00 | 5580.00 | 5500.00 | 5520.00 | +0.00% | 14 |
| 2026-09-24 | 5580.00 | 5580.00 | 5520.00 | 5520.00 | -1.08% | 33 |
| 2026-09-23 | 5620.00 | 5620.00 | 5580.00 | 5580.00 | +0.36% | 4 |
| 2026-09-22 | 5540.00 | 5560.00 | 5480.00 | 5560.00 | +0.00% | 92 |
| 2026-09-21 | 5520.00 | 5560.00 | 5520.00 | 5560.00 | +1.09% | 9 |
| 2026-09-18 | 5580.00 | 5580.00 | 5480.00 | 5500.00 | -0.36% | 9 |
| 2026-09-17 | 5580.00 | 5580.00 | 5440.00 | 5520.00 | -1.08% | 21 |
| 2026-09-16 | 5560.00 | 5580.00 | 5560.00 | 5580.00 | +0.00% | 9 |
| 2026-09-15 | 5620.00 | 5620.00 | 5540.00 | 5580.00 | +1.09% | 15 |
| 2026-09-14 | 5600.00 | 5600.00 | 5520.00 | 5520.00 | -0.72% | 62 |
| 2026-09-11 | 5620.00 | 5620.00 | 5560.00 | 5560.00 | -0.71% | 25 |
| 2026-09-10 | 5600.00 | 5600.00 | 5580.00 | 5600.00 | +0.00% | 33 |
| 2026-09-09 | 5600.00 | 5600.00 | 5560.00 | 5600.00 | +0.00% | 19 |
| 2026-09-08 | 5560.00 | 5600.00 | 5560.00 | 5600.00 | +1.08% | 39 |
| 2026-09-07 | 5540.00 | 5540.00 | 5540.00 | 5540.00 | +0.00% | 3 |
| 2026-09-04 | 5580.00 | 5580.00 | 5540.00 | 5540.00 | +1.09% | 4 |
| 2026-09-03 | 5480.00 | 5480.00 | 5480.00 | 5480.00 | +0.37% | 12 |
| 2026-09-02 | 5540.00 | 5540.00 | 5460.00 | 5460.00 | -2.15% | 56 |
| 2026-09-01 | 5600.00 | 5600.00 | 5500.00 | 5580.00 | +1.45% | 36 |
| 2026-08-31 | 5500.00 | 5500.00 | 5500.00 | 5500.00 | +0.00% | 15 |
| 2026-08-28 | 5500.00 | 5500.00 | 5500.00 | 5500.00 | +0.00% | 1 |
| 2026-08-27 | 5560.00 | 5560.00 | 5500.00 | 5500.00 | -1.08% | 6 |
| 2026-08-26 | 5480.00 | 5560.00 | 5480.00 | 5560.00 | +1.83% | 60 |
| 2026-08-25 | 5460.00 | 5520.00 | 5420.00 | 5460.00 | -1.09% | 73 |
| 2026-08-24 | 5520.00 | 5520.00 | 5420.00 | 5520.00 | +1.10% | 26 |
| 2026-08-21 | 5420.00 | 5540.00 | 5420.00 | 5460.00 | +0.74% | 48 |
| 2026-08-20 | 5380.00 | 5480.00 | 5380.00 | 5420.00 | +0.00% | 45 |
| 2026-08-19 | 5380.00 | 5480.00 | 5380.00 | 5420.00 | -0.37% | 24 |
| 2026-08-18 | 5440.00 | 5440.00 | 5360.00 | 5440.00 | -1.45% | 41 |
| 2026-08-17 | 5480.00 | 5520.00 | 5420.00 | 5520.00 | -0.36% | 21 |
| 2026-08-14 | 5580.00 | 5580.00 | 5400.00 | 5540.00 | +1.09% | 157 |
| 2026-08-13 | 5440.00 | 5560.00 | 5440.00 | 5480.00 | -0.36% | 37 |
| 2026-08-12 | 5500.00 | 5500.00 | 5480.00 | 5500.00 | -1.43% | 28 |
| 2026-08-11 | 5580.00 | 5580.00 | 5580.00 | 5580.00 | -0.36% | 3 |
| 2026-08-10 | 5620.00 | 5620.00 | 5440.00 | 5600.00 | +0.00% | 16 |
| 2026-08-07 | 5620.00 | 5620.00 | 5500.00 | 5600.00 | -0.71% | 23 |
| 2026-08-06 | 5640.00 | 5640.00 | 5640.00 | 5640.00 | +2.55% | 1 |
| 2026-08-05 | 5640.00 | 5640.00 | 5500.00 | 5500.00 | -2.48% | 4 |
| 2026-08-04 | 5580.00 | 5640.00 | 5580.00 | 5640.00 | +2.55% | 10 |
| 2026-08-03 | 5580.00 | 5580.00 | 5500.00 | 5500.00 | +0.00% | 2 |
| 2026-07-31 | 5580.00 | 5580.00 | 5500.00 | 5500.00 | -1.43% | 7 |
| 2026-07-30 | 5520.00 | 5660.00 | 5500.00 | 5580.00 | -0.36% | 38 |
| 2026-07-29 | 5600.00 | 5600.00 | 5600.00 | 5600.00 | -1.41% | 7 |
| 2026-07-28 | 5620.00 | 5680.00 | 5580.00 | 5680.00 | +0.35% | 16 |
| 2026-07-27 | 5640.00 | 5660.00 | 5640.00 | 5660.00 | +0.35% | 10 |
| 2026-07-24 | 5620.00 | 5640.00 | 5540.00 | 5640.00 | +0.36% | 8 |
| 2026-07-23 | 5560.00 | 5640.00 | 5540.00 | 5620.00 | +1.08% | 24 |
| 2026-07-22 | 5560.00 | 5560.00 | 5560.00 | 5560.00 | -1.42% | 10 |
| 2026-07-21 | 5640.00 | 5640.00 | 5560.00 | 5640.00 | -0.35% | 27 |
| 2026-07-20 | 5660.00 | 5660.00 | 5560.00 | 5660.00 | +0.00% | 48 |
| 2026-07-17 | 5660.00 | 5660.00 | 5580.00 | 5660.00 | +0.00% | 13 |
| 2026-07-16 | 5560.00 | 5660.00 | 5560.00 | 5660.00 | +1.43% | 17 |
| 2026-07-15 | 5680.00 | 5680.00 | 5580.00 | 5580.00 | -1.06% | 27 |
| 2026-07-14 | 5660.00 | 5660.00 | 5640.00 | 5640.00 | -1.05% | 11 |
| 2026-07-13 | 5700.00 | 5700.00 | 5580.00 | 5700.00 | +0.00% | 35 |
| 2026-07-10 | 5620.00 | 5700.00 | 5600.00 | 5700.00 | +1.42% | 16 |
| 2026-07-09 | 5660.00 | 5660.00 | 5620.00 | 5620.00 | -1.06% | 23 |
| 2026-07-08 | 5660.00 | 5700.00 | 5660.00 | 5680.00 | -0.70% | 11 |
| 2026-07-07 | 5740.00 | 5740.00 | 5720.00 | 5720.00 | +0.35% | 24 |
| 2026-07-06 | 5760.00 | 5760.00 | 5640.00 | 5700.00 | +0.35% | 10 |
| 2026-07-03 | 5640.00 | 5680.00 | 5640.00 | 5680.00 | +0.71% | 5 |
| 2026-07-02 | 5660.00 | 5680.00 | 5600.00 | 5640.00 | +0.71% | 67 |
| 2026-07-01 | 5500.00 | 5600.00 | 5500.00 | 5600.00 | +2.56% | 49 |
| 2026-06-30 | 5360.00 | 5460.00 | 5340.00 | 5460.00 | +1.87% | 53 |
| 2026-06-29 | 5440.00 | 5440.00 | 5360.00 | 5360.00 | -1.47% | 28 |
| 2026-06-26 | 5440.00 | 5440.00 | 5400.00 | 5440.00 | +1.12% | 44 |
| 2026-06-25 | 5340.00 | 5380.00 | 5340.00 | 5380.00 | +0.75% | 6 |
| 2026-06-24 | 5340.00 | 5340.00 | 5340.00 | 5340.00 | -2.55% | 1 |
| 2026-06-22 | 5360.00 | 5480.00 | 5340.00 | 5480.00 | +2.24% | 20 |
| 2026-06-19 | 5440.00 | 5440.00 | 5360.00 | 5360.00 | -1.83% | 46 |
| 2026-06-18 | 5460.00 | 5460.00 | 5460.00 | 5460.00 | -1.44% | 5 |
| 2026-06-17 | 5600.00 | 5640.00 | 5480.00 | 5540.00 | -0.36% | 33 |
| 2026-06-16 | 5420.00 | 5560.00 | 5420.00 | 5560.00 | +0.72% | 11 |
| 2026-06-15 | 5560.00 | 5640.00 | 5520.00 | 5520.00 | -0.36% | 47 |
| 2026-06-12 | 5560.00 | 5560.00 | 5520.00 | 5540.00 | +0.00% | 23 |
| 2026-06-11 | 5440.00 | 5540.00 | 5420.00 | 5540.00 | +1.84% | 58 |
| 2026-06-10 | 5440.00 | 5440.00 | 5420.00 | 5440.00 | -2.16% | 28 |
| 2026-06-09 | 5480.00 | 5560.00 | 5460.00 | 5560.00 | -0.36% | 12 |
| 2026-06-08 | 5600.00 | 5600.00 | 5420.00 | 5580.00 | -0.36% | 22 |
| 2026-06-04 | 5560.00 | 5680.00 | 5520.00 | 5600.00 | -0.71% | 25 |
| 2026-06-03 | 5680.00 | 5680.00 | 5500.00 | 5640.00 | +1.08% | 68 |
| 2026-06-02 | 5600.00 | 5780.00 | 5580.00 | 5580.00 | -0.36% | 24 |
| 2026-06-01 | 5700.00 | 5720.00 | 5580.00 | 5600.00 | -3.45% | 203 |
| 2026-05-29 | 5800.00 | 5800.00 | 5700.00 | 5800.00 | +0.00% | 98 |
| 2026-05-28 | 5880.00 | 5880.00 | 5800.00 | 5800.00 | -2.03% | 10 |
| 2026-05-27 | 5840.00 | 5980.00 | 5840.00 | 5920.00 | +0.68% | 12 |
| 2026-05-26 | 5840.00 | 5880.00 | 5840.00 | 5880.00 | -0.34% | 8 |
| 2026-05-22 | 6180.00 | 6180.00 | 5820.00 | 5900.00 | +1.37% | 29 |
| 2026-05-21 | 5900.00 | 5900.00 | 5820.00 | 5820.00 | -0.34% | 3 |
| 2026-05-20 | 5900.00 | 5900.00 | 5700.00 | 5840.00 | -0.34% | 95 |
| 2026-05-19 | 5980.00 | 5980.00 | 5860.00 | 5860.00 | -1.01% | 18 |
| 2026-05-18 | 5940.00 | 5940.00 | 5920.00 | 5920.00 | +0.00% | 8 |
| 2026-05-13 | 5820.00 | 5920.00 | 5820.00 | 5920.00 | +0.34% | 3 |
| 2026-05-12 | 5860.00 | 5980.00 | 5820.00 | 5900.00 | -1.34% | 22 |
| 2026-05-11 | 5860.00 | 5980.00 | 5860.00 | 5980.00 | +0.00% | 7 |
| 2026-05-08 | 5980.00 | 5980.00 | 5980.00 | 5980.00 | +0.00% | 10 |
| 2026-05-07 | 5880.00 | 5980.00 | 5880.00 | 5980.00 | +1.01% | 8 |
| 2026-05-06 | 5920.00 | 6160.00 | 5880.00 | 5920.00 | +0.00% | 32 |
| 2026-05-05 | 5860.00 | 5960.00 | 5860.00 | 5920.00 | -2.31% | 9 |
| 2026-05-04 | 6260.00 | 6260.00 | 6060.00 | 6060.00 | +1.00% | 15 |
| 2026-05-01 | 6000.00 | 6000.00 | 5980.00 | 6000.00 | +0.33% | 17 |
| 2026-04-30 | 5880.00 | 6000.00 | 5880.00 | 5980.00 | +2.05% | 33 |
| 2026-04-29 | 5980.00 | 5980.00 | 5860.00 | 5860.00 | -0.34% | 10 |
| 2026-04-27 | 5860.00 | 5880.00 | 5860.00 | 5880.00 | -1.34% | 38 |
| 2026-04-24 | 6360.00 | 6360.00 | 5920.00 | 5960.00 | -3.25% | 52 |
| 2026-04-23 | 6080.00 | 6160.00 | 6060.00 | 6160.00 | +1.65% | 16 |
| 2026-04-22 | 6040.00 | 6160.00 | 6040.00 | 6060.00 | +0.00% | 44 |
| 2026-04-21 | 6060.00 | 6140.00 | 6060.00 | 6060.00 | -1.62% | 13 |
| 2026-04-20 | 6360.00 | 6360.00 | 6060.00 | 6160.00 | -1.28% | 72 |
| 2026-04-17 | 6280.00 | 6380.00 | 6240.00 | 6240.00 | -2.19% | 35 |
| 2026-04-16 | 6380.00 | 6380.00 | 6380.00 | 6380.00 | +0.95% | 1 |
| 2026-04-15 | 6340.00 | 6340.00 | 6320.00 | 6320.00 | -0.32% | 2 |
| 2026-04-14 | 6240.00 | 6340.00 | 6240.00 | 6340.00 | -0.31% | 4 |
| 2026-04-13 | 6240.00 | 6380.00 | 6240.00 | 6360.00 | +1.92% | 17 |
| 2026-04-10 | 6360.00 | 6360.00 | 6240.00 | 6240.00 | -1.89% | 25 |
| 2026-04-09 | 6300.00 | 6360.00 | 6300.00 | 6360.00 | +0.95% | 17 |
| 2026-04-08 | 6420.00 | 6420.00 | 6240.00 | 6300.00 | -1.87% | 16 |
| 2026-04-07 | 6420.00 | 6420.00 | 6420.00 | 6420.00 | +0.00% | 1 |
| 2026-04-01 | 6460.00 | 6480.00 | 6400.00 | 6420.00 | -0.62% | 27 |
| 2026-03-31 | 6320.00 | 6460.00 | 6300.00 | 6460.00 | +1.89% | 11 |
| 2026-03-30 | 6480.00 | 6480.00 | 6340.00 | 6340.00 | +0.63% | 9 |
| 2026-03-27 | 6140.00 | 6300.00 | 6140.00 | 6300.00 | +2.27% | 14 |
| 2026-03-26 | 6160.00 | 6160.00 | 6160.00 | 6160.00 | -1.91% | 4 |
| 2026-03-25 | 6260.00 | 6280.00 | 6260.00 | 6280.00 | -0.32% | 13 |
| 2026-03-24 | 6280.00 | 6300.00 | 6280.00 | 6300.00 | +0.32% | 4 |
| 2026-03-23 | 6100.00 | 6280.00 | 6100.00 | 6280.00 | +0.96% | 6 |
| 2026-03-20 | 6260.00 | 6360.00 | 6200.00 | 6220.00 | -0.64% | 11 |
| 2026-03-19 | 6260.00 | 6260.00 | 6260.00 | 6260.00 | -1.26% | 1 |
| 2026-03-18 | 6340.00 | 6340.00 | 6240.00 | 6340.00 | +0.00% | 27 |
| 2026-03-17 | 6380.00 | 6440.00 | 6340.00 | 6340.00 | -0.94% | 19 |
| 2026-03-16 | 6440.00 | 6440.00 | 6400.00 | 6400.00 | -0.62% | 20 |
| 2026-03-13 | 6400.00 | 6440.00 | 6400.00 | 6440.00 | +1.58% | 49 |
| 2026-03-12 | 6300.00 | 6340.00 | 6300.00 | 6340.00 | +0.00% | 15 |
| 2026-03-11 | 6260.00 | 6340.00 | 6180.00 | 6340.00 | +1.28% | 23 |
| 2026-03-10 | 6300.00 | 6300.00 | 6240.00 | 6260.00 | -0.32% | 12 |
| 2026-03-06 | 6320.00 | 6320.00 | 6280.00 | 6280.00 | -3.09% | 46 |
| 2026-03-05 | 6500.00 | 6500.00 | 6300.00 | 6480.00 | +0.00% | 20 |
| 2026-03-04 | 6420.00 | 6480.00 | 6400.00 | 6480.00 | -1.52% | 11 |
| 2026-02-27 | 6460.00 | 6580.00 | 6460.00 | 6580.00 | +0.92% | 4 |
| 2026-02-26 | 6580.00 | 6600.00 | 6440.00 | 6520.00 | -0.91% | 25 |
| 2026-02-25 | 6440.00 | 6580.00 | 6440.00 | 6580.00 | +2.17% | 39 |
| 2026-02-24 | 6440.00 | 6440.00 | 6440.00 | 6440.00 | +0.00% | 2 |
| 2026-02-23 | 6580.00 | 6600.00 | 6440.00 | 6440.00 | -1.23% | 33 |
| 2026-02-20 | 6520.00 | 6520.00 | 6520.00 | 6520.00 | +0.00% | 16 |
| 2026-02-19 | 6580.00 | 6580.00 | 6520.00 | 6520.00 | +0.31% | 10 |
| 2026-02-18 | 6480.00 | 6500.00 | 6480.00 | 6500.00 | -1.52% | 9 |
| 2026-02-17 | 6520.00 | 6600.00 | 6520.00 | 6600.00 | +0.00% | 2 |
| 2026-02-16 | 6600.00 | 6600.00 | 6520.00 | 6600.00 | +0.00% | 19 |
| 2026-02-13 | 6600.00 | 6600.00 | 6600.00 | 6600.00 | +0.92% | 10 |
| 2026-02-12 | 6580.00 | 6600.00 | 6540.00 | 6540.00 | -0.61% | 32 |
| 2026-02-11 | 6520.00 | 6580.00 | 6520.00 | 6580.00 | +0.61% | 12 |
| 2026-02-10 | 6540.00 | 6560.00 | 6500.00 | 6540.00 | -0.30% | 21 |
| 2026-02-09 | 6460.00 | 6580.00 | 6460.00 | 6560.00 | +0.92% | 46 |
| 2026-02-06 | 6420.00 | 6760.00 | 6400.00 | 6500.00 | -2.11% | 171 |
| 2026-02-05 | 6400.00 | 6640.00 | 6380.00 | 6640.00 | +4.08% | 164 |
| 2026-02-04 | 6360.00 | 6380.00 | 6280.00 | 6380.00 | +0.00% | 22 |
| 2026-02-03 | 6380.00 | 6380.00 | 6380.00 | 6380.00 | +1.59% | 7 |
| 2026-02-02 | 6400.00 | 6400.00 | 6280.00 | 6280.00 | -1.88% | 14 |
| 2026-01-30 | 6400.00 | 6420.00 | 6280.00 | 6400.00 | +2.24% | 48 |
| 2026-01-29 | 6260.00 | 6260.00 | 6260.00 | 6260.00 | +0.00% | 5 |
| 2026-01-28 | 6400.00 | 6460.00 | 6240.00 | 6260.00 | -2.80% | 121 |
| 2026-01-27 | 6380.00 | 6460.00 | 6300.00 | 6440.00 | +0.94% | 5 |
| 2026-01-26 | 6440.00 | 6440.00 | 6360.00 | 6380.00 | -1.24% | 19 |
| 2026-01-23 | 6400.00 | 6480.00 | 6300.00 | 6460.00 | -0.62% | 99 |
| 2026-01-22 | 6500.00 | 6500.00 | 6480.00 | 6500.00 | -0.61% | 36 |
| 2026-01-21 | 6440.00 | 6560.00 | 6440.00 | 6540.00 | -0.91% | 17 |
| 2026-01-20 | 6460.00 | 6600.00 | 6460.00 | 6600.00 | +0.00% | 18 |
| 2026-01-19 | 6320.00 | 6600.00 | 6320.00 | 6600.00 | +0.00% | 11 |
| 2026-01-16 | 6600.00 | 6600.00 | 6600.00 | 6600.00 | +0.00% | 5 |
| 2026-01-15 | 6580.00 | 6600.00 | 6580.00 | 6600.00 | +0.61% | 28 |
| 2026-01-14 | 6580.00 | 6580.00 | 6460.00 | 6560.00 | -0.61% | 89 |
| 2026-01-13 | 6580.00 | 6640.00 | 6560.00 | 6600.00 | +0.00% | 23 |
| 2026-01-12 | 6620.00 | 6640.00 | 6600.00 | 6600.00 | -0.60% | 18 |
| 2026-01-09 | 6540.00 | 6640.00 | 6540.00 | 6640.00 | -0.90% | 84 |
| 2026-01-08 | 6740.00 | 6740.00 | 6460.00 | 6700.00 | +0.00% | 52 |
| 2026-01-07 | 6760.00 | 6760.00 | 6620.00 | 6700.00 | -1.18% | 28 |
| 2026-01-06 | 6720.00 | 6780.00 | 6720.00 | 6780.00 | +0.89% | 11 |
| 2026-01-05 | 6840.00 | 6840.00 | 6660.00 | 6720.00 | -1.75% | 22 |
| 2026-01-02 | 6860.00 | 6860.00 | 6700.00 | 6840.00 | -0.29% | 16 |
| 2025-12-30 | 6820.00 | 6860.00 | 6720.00 | 6860.00 | +0.59% | 64 |
| 2025-12-29 | 6900.00 | 6900.00 | 6620.00 | 6820.00 | -0.87% | 24 |
| 2025-12-23 | 6720.00 | 6900.00 | 6720.00 | 6880.00 | +2.38% | 44 |
| 2025-12-22 | 6860.00 | 6860.00 | 6720.00 | 6720.00 | -0.59% | 11 |
| 2025-12-19 | 6660.00 | 6760.00 | 6660.00 | 6760.00 | +4.32% | 92 |
| 2025-12-18 | 6660.00 | 6660.00 | 6340.00 | 6480.00 | -0.92% | 119 |
| 2025-12-17 | 6580.00 | 6680.00 | 6540.00 | 6540.00 | -1.51% | 84 |
| 2025-12-16 | 6680.00 | 6680.00 | 6640.00 | 6640.00 | -0.60% | 30 |
| 2025-12-15 | 6680.00 | 6680.00 | 6680.00 | 6680.00 | +0.30% | 10 |
| 2025-12-12 | 6840.00 | 6840.00 | 6640.00 | 6660.00 | -1.19% | 54 |
| 2025-12-11 | 6760.00 | 6820.00 | 6720.00 | 6740.00 | -0.30% | 25 |
| 2025-12-10 | 6760.00 | 6840.00 | 6700.00 | 6760.00 | -1.46% | 51 |
| 2025-12-09 | 6900.00 | 6900.00 | 6820.00 | 6860.00 | -0.58% | 17 |
| 2025-12-08 | 6880.00 | 6900.00 | 6860.00 | 6900.00 | +0.00% | 74 |
| 2025-12-05 | 6880.00 | 6900.00 | 6880.00 | 6900.00 | +0.29% | 174 |
| 2025-12-04 | 6880.00 | 6900.00 | 6880.00 | 6880.00 | -0.29% | 140 |
| 2025-12-03 | 6880.00 | 6900.00 | 6880.00 | 6900.00 | +0.29% | 70 |
| 2025-12-02 | 6880.00 | 6900.00 | 6880.00 | 6880.00 | +0.00% | 66 |
| 2025-12-01 | 6880.00 | 6900.00 | 6880.00 | 6880.00 | -0.29% | 10 |
| 2025-11-28 | 6880.00 | 6900.00 | 6880.00 | 6900.00 | +0.29% | 11 |
| 2025-11-27 | 6880.00 | 6900.00 | 6880.00 | 6880.00 | +0.00% | 33 |
| 2025-11-26 | 6880.00 | 6880.00 | 6880.00 | 6880.00 | +0.00% | 15 |
| 2025-11-25 | 6900.00 | 6900.00 | 6860.00 | 6880.00 | -0.29% | 30 |
| 2025-11-24 | 6860.00 | 6900.00 | 6860.00 | 6900.00 | +0.58% | 117 |
| 2025-11-21 | 6860.00 | 6900.00 | 6860.00 | 6860.00 | +0.00% | 50 |
| 2025-11-20 | 6900.00 | 6900.00 | 6860.00 | 6860.00 | -0.58% | 24 |
| 2025-11-19 | 6880.00 | 6900.00 | 6860.00 | 6900.00 | +0.29% | 97 |
| 2025-11-18 | 6880.00 | 6880.00 | 6880.00 | 6880.00 | +0.00% | 226 |
| 2025-11-17 | 6900.00 | 6900.00 | 6860.00 | 6880.00 | +0.29% | 10 |
| 2025-11-14 | 6880.00 | 6900.00 | 6860.00 | 6860.00 | -0.58% | 142 |
| 2025-11-13 | 6880.00 | 6900.00 | 6860.00 | 6900.00 | +0.58% | 34 |
| 2025-11-12 | 6860.00 | 6900.00 | 6860.00 | 6860.00 | +0.00% | 63 |
| 2025-11-11 | 6880.00 | 6880.00 | 6860.00 | 6860.00 | +0.00% | 36 |
| 2025-11-10 | 6860.00 | 6900.00 | 6860.00 | 6860.00 | +0.00% | 46 |
| 2025-11-07 | 6860.00 | 6900.00 | 6860.00 | 6860.00 | +0.00% | 49 |
| 2025-11-06 | 6860.00 | 6880.00 | 6860.00 | 6860.00 | -0.29% | 258 |
| 2025-11-05 | 6860.00 | 6880.00 | 6860.00 | 6880.00 | +0.29% | 2,174 |
| 2025-11-04 | 6860.00 | 6880.00 | 6860.00 | 6860.00 | +0.00% | 236 |
| 2025-11-03 | 6880.00 | 6880.00 | 6860.00 | 6860.00 | +0.00% | 708 |
| 2025-10-31 | 6860.00 | 6880.00 | 6860.00 | 6860.00 | -0.29% | 659 |
| 2025-10-30 | 6860.00 | 6880.00 | 6860.00 | 6880.00 | +0.00% | 234 |
| 2025-10-29 | 6880.00 | 6880.00 | 6860.00 | 6880.00 | +0.00% | 421 |
| 2025-10-28 | 6860.00 | 6880.00 | 6860.00 | 6880.00 | +0.00% | 972 |
| 2025-10-27 | 6860.00 | 6880.00 | 6860.00 | 6880.00 | +0.00% | 2,077 |
| 2025-10-24 | 6860.00 | 6880.00 | 6860.00 | 6880.00 | +0.29% | 74 |
| 2025-10-23 | 6860.00 | 6860.00 | 6860.00 | 6860.00 | +0.00% | 29 |
| 2025-10-22 | 6840.00 | 6880.00 | 6840.00 | 6860.00 | +0.00% | 49 |
| 2025-10-21 | 6880.00 | 6880.00 | 6860.00 | 6860.00 | -0.29% | 109 |
| 2025-10-20 | 6840.00 | 6880.00 | 6840.00 | 6880.00 | +0.29% | 36 |
| 2025-10-17 | 6840.00 | 6860.00 | 6840.00 | 6860.00 | +0.00% | 480 |
| 2025-10-16 | 6840.00 | 6860.00 | 6840.00 | 6860.00 | +0.00% | 40 |
| 2025-10-15 | 6840.00 | 6860.00 | 6840.00 | 6860.00 | +0.00% | 49 |
| 2025-10-14 | 6860.00 | 6860.00 | 6840.00 | 6860.00 | +0.29% | 24 |
| 2025-10-13 | 6840.00 | 6860.00 | 6840.00 | 6840.00 | +0.00% | 151 |
| 2025-10-10 | 6860.00 | 6860.00 | 6840.00 | 6840.00 | -0.29% | 37 |
| 2025-10-09 | 6853.00 | 6860.00 | 6840.00 | 6860.00 | +0.29% | 6,220 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+3.47%）。最も弱い月：4月（-2.02%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Copenhagen Airports AS（KBHL.CO）の直近終値は？
2026-10-16 時点で 5680.00。Closelookデータレイクの日次価格記録より。
KBHL.CO の52週高値・安値は？
直近52週間で高値 6900.00、安値 5320.00（2026-10-16 時点）。
Copenhagen Airports AS が歴史的に最も強い月と弱い月は？
歴史的に、KBHL.CO の最も強い月は 2月（平均 +3.47%）、最も弱い月は 4月（平均 -2.02%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー443本から計算。