Comparing Back to the side-by-side chart ↗
Kingsgate Consolidated Ltd（KCN.AU）— 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 | 4.68 | 4.80 | 4.63 | 4.73 | +5.35% | 880,042 |
| 2026-10-15 | 4.57 | 4.57 | 4.46 | 4.49 | -1.97% | 1,834,062 |
| 2026-10-14 | 4.69 | 4.69 | 4.51 | 4.58 | -2.35% | 855,321 |
| 2026-10-13 | 4.80 | 4.80 | 4.64 | 4.69 | -1.68% | 682,231 |
| 2026-10-12 | 4.75 | 4.96 | 4.73 | 4.77 | +0.85% | 840,086 |
| 2026-10-09 | 4.76 | 4.76 | 4.59 | 4.73 | +0.42% | 996,847 |
| 2026-10-08 | 4.63 | 4.72 | 4.58 | 4.71 | -0.63% | 729,458 |
| 2026-10-07 | 4.75 | 4.86 | 4.71 | 4.74 | -0.21% | 595,720 |
| 2026-10-06 | 4.85 | 4.85 | 4.72 | 4.75 | +0.00% | 652,604 |
| 2026-10-05 | 4.83 | 4.83 | 4.72 | 4.75 | -0.84% | 631,560 |
| 2026-10-02 | 4.86 | 4.88 | 4.72 | 4.79 | -1.24% | 666,933 |
| 2026-10-01 | 4.83 | 4.91 | 4.79 | 4.85 | -1.62% | 846,230 |
| 2026-09-30 | 5.07 | 5.08 | 4.91 | 4.93 | -1.60% | 1,600,366 |
| 2026-09-29 | 4.86 | 5.04 | 4.82 | 5.01 | +1.83% | 794,224 |
| 2026-09-28 | 4.99 | 5.04 | 4.88 | 4.92 | -2.38% | 1,189,968 |
| 2026-09-25 | 5.10 | 5.10 | 4.95 | 5.04 | -1.95% | 734,405 |
| 2026-09-24 | 5.25 | 5.25 | 5.10 | 5.14 | -5.17% | 1,041,430 |
| 2026-09-23 | 5.48 | 5.56 | 5.38 | 5.42 | +2.07% | 1,011,154 |
| 2026-09-22 | 5.25 | 5.32 | 5.14 | 5.31 | +2.51% | 1,280,409 |
| 2026-09-21 | 5.27 | 5.42 | 5.10 | 5.18 | -4.07% | 1,257,358 |
| 2026-09-18 | 5.39 | 5.52 | 5.32 | 5.40 | +4.25% | 3,586,822 |
| 2026-09-17 | 5.27 | 5.27 | 5.05 | 5.18 | -3.36% | 1,970,449 |
| 2026-09-16 | 5.19 | 5.36 | 5.09 | 5.36 | +4.69% | 1,747,948 |
| 2026-09-15 | 5.39 | 5.41 | 5.07 | 5.12 | -6.57% | 921,490 |
| 2026-09-14 | 5.33 | 5.60 | 5.30 | 5.48 | +3.20% | 1,452,317 |
| 2026-09-11 | 5.25 | 5.35 | 5.17 | 5.31 | -2.93% | 1,788,391 |
| 2026-09-10 | 5.49 | 5.52 | 5.41 | 5.47 | +1.30% | 861,004 |
| 2026-09-09 | 5.40 | 5.42 | 5.20 | 5.40 | -1.10% | 1,523,088 |
| 2026-09-08 | 5.51 | 5.58 | 5.36 | 5.46 | -0.36% | 703,771 |
| 2026-09-07 | 5.53 | 5.57 | 5.44 | 5.48 | -0.90% | 502,184 |
| 2026-09-04 | 5.50 | 5.66 | 5.43 | 5.53 | +1.47% | 1,025,163 |
| 2026-09-03 | 5.36 | 5.46 | 5.23 | 5.45 | +5.42% | 1,294,542 |
| 2026-09-02 | 5.22 | 5.27 | 5.02 | 5.17 | -6.17% | 2,240,419 |
| 2026-09-01 | 5.34 | 5.61 | 5.32 | 5.51 | -0.90% | 1,820,438 |
| 2026-08-31 | 5.10 | 5.63 | 5.01 | 5.56 | +4.71% | 1,542,558 |
| 2026-08-28 | 5.30 | 5.36 | 5.23 | 5.31 | +0.19% | 478,499 |
| 2026-08-27 | 5.30 | 5.38 | 5.23 | 5.30 | -2.03% | 792,896 |
| 2026-08-26 | 5.31 | 5.57 | 5.31 | 5.41 | +1.88% | 1,341,272 |
| 2026-08-25 | 5.42 | 5.47 | 5.18 | 5.31 | -0.75% | 949,949 |
| 2026-08-24 | 5.41 | 5.47 | 5.17 | 5.35 | +0.38% | 1,244,788 |
| 2026-08-21 | 5.20 | 5.42 | 5.13 | 5.33 | +1.52% | 1,274,498 |
| 2026-08-20 | 5.12 | 5.32 | 5.12 | 5.25 | +8.02% | 1,532,282 |
| 2026-08-19 | 4.65 | 4.93 | 4.61 | 4.86 | +0.41% | 841,588 |
| 2026-08-18 | 4.99 | 5.02 | 4.79 | 4.84 | -3.20% | 1,373,820 |
| 2026-08-17 | 4.85 | 5.07 | 4.84 | 5.00 | +4.60% | 1,168,959 |
| 2026-08-14 | 4.65 | 4.82 | 4.58 | 4.78 | -0.62% | 822,918 |
| 2026-08-13 | 4.79 | 4.87 | 4.71 | 4.81 | +1.48% | 1,316,324 |
| 2026-08-12 | 4.75 | 4.78 | 4.58 | 4.74 | +0.64% | 1,265,635 |
| 2026-08-11 | 4.65 | 4.86 | 4.64 | 4.71 | +0.64% | 1,394,575 |
| 2026-08-10 | 4.60 | 4.79 | 4.58 | 4.68 | +4.46% | 1,577,377 |
| 2026-08-07 | 4.30 | 4.53 | 4.26 | 4.48 | +3.70% | 1,483,862 |
| 2026-08-06 | 4.36 | 4.48 | 4.24 | 4.32 | +2.13% | 2,088,644 |
| 2026-08-05 | 4.16 | 4.25 | 3.99 | 4.23 | +3.42% | 2,360,461 |
| 2026-08-04 | 4.10 | 4.13 | 3.97 | 4.09 | +0.00% | 1,602,197 |
| 2026-08-03 | 3.92 | 4.10 | 3.92 | 4.09 | +1.24% | 1,179,426 |
| 2026-07-31 | 3.96 | 4.06 | 3.91 | 4.04 | +7.73% | 1,937,951 |
| 2026-07-30 | 3.95 | 4.01 | 3.70 | 3.75 | -4.34% | 2,190,903 |
| 2026-07-29 | 4.14 | 4.14 | 3.80 | 3.92 | -4.62% | 1,987,157 |
| 2026-07-28 | 4.19 | 4.24 | 4.07 | 4.11 | -3.29% | 595,808 |
| 2026-07-27 | 4.30 | 4.30 | 4.14 | 4.25 | +4.17% | 1,166,656 |
| 2026-07-24 | 4.21 | 4.26 | 3.98 | 4.08 | -6.85% | 1,144,621 |
| 2026-07-23 | 4.35 | 4.45 | 4.31 | 4.38 | +2.58% | 1,350,636 |
| 2026-07-22 | 4.21 | 4.28 | 4.06 | 4.27 | +7.56% | 1,464,309 |
| 2026-07-21 | 3.96 | 3.98 | 3.82 | 3.97 | +0.76% | 1,321,101 |
| 2026-07-20 | 3.91 | 3.99 | 3.82 | 3.94 | +0.51% | 1,038,646 |
| 2026-07-17 | 3.99 | 4.00 | 3.87 | 3.92 | -4.39% | 1,449,209 |
| 2026-07-16 | 4.20 | 4.26 | 4.05 | 4.10 | -3.07% | 1,540,795 |
| 2026-07-15 | 4.05 | 4.30 | 3.95 | 4.23 | +15.89% | 3,397,945 |
| 2026-07-14 | 4.17 | 4.35 | 3.65 | 3.65 | -16.09% | 5,169,902 |
| 2026-07-13 | 4.56 | 4.57 | 4.16 | 4.35 | -12.83% | 2,401,069 |
| 2026-07-10 | 4.96 | 5.00 | 4.85 | 4.99 | +4.39% | 525,940 |
| 2026-07-09 | 4.82 | 4.88 | 4.69 | 4.78 | -2.65% | 661,758 |
| 2026-07-08 | 4.99 | 5.00 | 4.77 | 4.91 | -3.16% | 921,653 |
| 2026-07-07 | 5.08 | 5.15 | 4.93 | 5.07 | -0.98% | 1,246,809 |
| 2026-07-06 | 5.19 | 5.28 | 5.04 | 5.12 | -2.29% | 740,151 |
| 2026-07-03 | 5.07 | 5.29 | 5.03 | 5.24 | +6.72% | 607,831 |
| 2026-07-02 | 4.79 | 4.96 | 4.71 | 4.91 | +3.81% | 761,459 |
| 2026-07-01 | 5.10 | 5.10 | 4.68 | 4.73 | -4.44% | 1,801,735 |
| 2026-06-30 | 5.14 | 5.15 | 4.83 | 4.95 | -5.17% | 1,387,913 |
| 2026-06-29 | 5.56 | 5.69 | 5.15 | 5.22 | -3.15% | 1,277,057 |
| 2026-06-26 | 5.27 | 5.43 | 5.18 | 5.39 | +4.46% | 1,177,726 |
| 2026-06-25 | 5.44 | 5.44 | 5.05 | 5.16 | -6.69% | 1,389,743 |
| 2026-06-24 | 5.78 | 5.81 | 5.43 | 5.53 | -4.66% | 1,279,354 |
| 2026-06-23 | 5.96 | 5.97 | 5.73 | 5.80 | -1.02% | 1,373,864 |
| 2026-06-22 | 5.60 | 6.06 | 5.51 | 5.86 | +4.64% | 1,942,665 |
| 2026-06-19 | 5.58 | 5.67 | 5.32 | 5.60 | +0.18% | 9,302,134 |
| 2026-06-18 | 5.75 | 5.85 | 5.58 | 5.59 | -5.73% | 1,084,653 |
| 2026-06-17 | 5.84 | 6.00 | 5.78 | 5.93 | +4.04% | 1,327,086 |
| 2026-06-16 | 5.59 | 5.81 | 5.47 | 5.70 | +3.07% | 1,897,187 |
| 2026-06-15 | 5.37 | 5.59 | 5.34 | 5.53 | +8.01% | 1,499,997 |
| 2026-06-12 | 5.12 | 5.20 | 4.98 | 5.12 | +6.00% | 1,769,896 |
| 2026-06-11 | 4.60 | 4.90 | 4.55 | 4.83 | +1.68% | 2,125,627 |
| 2026-06-10 | 4.77 | 4.87 | 4.67 | 4.75 | -3.06% | 1,453,319 |
| 2026-06-09 | 4.80 | 4.94 | 4.61 | 4.90 | -2.20% | 1,897,402 |
| 2026-06-05 | 5.35 | 5.38 | 4.92 | 5.01 | -5.47% | 1,379,713 |
| 2026-06-04 | 5.35 | 5.45 | 5.16 | 5.30 | -2.75% | 2,092,716 |
| 2026-06-03 | 5.82 | 5.92 | 5.42 | 5.45 | -9.02% | 1,871,709 |
| 2026-06-02 | 6.15 | 6.18 | 5.79 | 5.99 | -5.22% | 1,430,126 |
| 2026-06-01 | 6.10 | 6.40 | 6.09 | 6.32 | +3.95% | 821,812 |
| 2026-05-29 | 6.05 | 6.25 | 6.05 | 6.08 | +3.75% | 2,200,150 |
| 2026-05-28 | 6.35 | 6.37 | 5.73 | 5.86 | -10.53% | 1,207,421 |
| 2026-05-27 | 6.47 | 6.57 | 6.40 | 6.55 | +1.39% | 1,055,552 |
| 2026-05-26 | 6.25 | 6.49 | 6.24 | 6.46 | +3.53% | 925,949 |
| 2026-05-25 | 6.11 | 6.33 | 6.06 | 6.24 | +4.52% | 733,665 |
| 2026-05-22 | 6.09 | 6.10 | 5.85 | 5.97 | -0.50% | 471,746 |
| 2026-05-21 | 6.04 | 6.15 | 5.91 | 6.00 | +2.56% | 807,919 |
| 2026-05-20 | 5.78 | 5.92 | 5.64 | 5.85 | -1.35% | 1,014,387 |
| 2026-05-19 | 5.90 | 6.04 | 5.84 | 5.93 | +1.02% | 479,778 |
| 2026-05-18 | 5.95 | 6.03 | 5.80 | 5.87 | -3.93% | 1,210,717 |
| 2026-05-15 | 6.73 | 6.75 | 5.90 | 6.11 | -10.41% | 6,619,881 |
| 2026-05-14 | 6.80 | 7.02 | 6.69 | 6.82 | -0.73% | 1,686,435 |
| 2026-05-13 | 6.81 | 6.97 | 6.70 | 6.87 | +3.78% | 1,391,688 |
| 2026-05-12 | 7.05 | 7.10 | 6.56 | 6.62 | -2.93% | 1,120,007 |
| 2026-05-11 | 6.82 | 7.07 | 6.76 | 6.82 | -1.73% | 908,723 |
| 2026-05-08 | 6.89 | 7.01 | 6.59 | 6.94 | +0.58% | 1,077,578 |
| 2026-05-07 | 6.50 | 6.90 | 6.50 | 6.90 | +6.48% | 1,761,888 |
| 2026-05-06 | 6.16 | 6.49 | 5.97 | 6.48 | +6.40% | 1,138,438 |
| 2026-05-05 | 5.87 | 6.20 | 5.82 | 6.09 | -0.33% | 903,607 |
| 2026-05-04 | 6.33 | 6.33 | 5.97 | 6.11 | -3.48% | 1,152,961 |
| 2026-05-01 | 6.33 | 6.49 | 6.24 | 6.33 | +2.93% | 1,367,063 |
| 2026-04-30 | 6.18 | 6.42 | 6.03 | 6.15 | -4.21% | 2,692,212 |
| 2026-04-29 | 6.20 | 6.49 | 6.20 | 6.42 | +1.26% | 825,559 |
| 2026-04-28 | 6.28 | 6.48 | 6.14 | 6.34 | +0.96% | 1,255,914 |
| 2026-04-27 | 6.00 | 6.37 | 5.93 | 6.28 | +3.29% | 531,068 |
| 2026-04-24 | 6.01 | 6.31 | 6.01 | 6.08 | -2.09% | 865,061 |
| 2026-04-23 | 6.08 | 6.48 | 5.97 | 6.21 | +2.14% | 1,371,493 |
| 2026-04-22 | 5.55 | 6.08 | 5.52 | 6.08 | +5.92% | 1,543,491 |
| 2026-04-21 | 5.61 | 5.80 | 5.60 | 5.74 | +0.00% | 581,186 |
| 2026-04-20 | 5.45 | 5.84 | 5.42 | 5.74 | +2.68% | 882,506 |
| 2026-04-17 | 5.89 | 5.92 | 5.52 | 5.59 | -4.44% | 1,096,459 |
| 2026-04-16 | 5.76 | 6.00 | 5.68 | 5.85 | +1.74% | 2,397,295 |
| 2026-04-15 | 5.64 | 5.87 | 5.64 | 5.75 | +6.88% | 1,998,418 |
| 2026-04-14 | 5.44 | 5.44 | 5.24 | 5.38 | +4.87% | 952,797 |
| 2026-04-13 | 5.26 | 5.30 | 5.05 | 5.13 | -1.72% | 1,117,291 |
| 2026-04-10 | 4.99 | 5.23 | 4.90 | 5.22 | +3.78% | 889,274 |
| 2026-04-09 | 4.99 | 5.03 | 4.83 | 5.03 | -3.27% | 1,056,176 |
| 2026-04-08 | 4.90 | 5.23 | 4.84 | 5.20 | +15.56% | 2,306,162 |
| 2026-04-07 | 4.57 | 4.69 | 4.43 | 4.50 | +2.97% | 1,161,752 |
| 2026-04-02 | 4.68 | 4.73 | 4.32 | 4.37 | -4.59% | 934,216 |
| 2026-04-01 | 4.65 | 4.74 | 4.57 | 4.58 | +4.09% | 1,258,682 |
| 2026-03-31 | 4.35 | 4.55 | 4.23 | 4.40 | +3.04% | 1,631,858 |
| 2026-03-30 | 4.12 | 4.27 | 3.97 | 4.27 | +4.15% | 1,833,773 |
| 2026-03-27 | 4.19 | 4.19 | 4.02 | 4.10 | -4.87% | 1,241,970 |
| 2026-03-26 | 4.65 | 4.65 | 4.27 | 4.31 | -6.71% | 1,093,889 |
| 2026-03-25 | 4.60 | 4.73 | 4.57 | 4.62 | +5.96% | 1,814,804 |
| 2026-03-24 | 4.57 | 4.71 | 4.27 | 4.36 | +1.40% | 1,903,087 |
| 2026-03-23 | 4.78 | 4.80 | 4.29 | 4.30 | -16.34% | 2,952,985 |
| 2026-03-20 | 5.39 | 5.58 | 5.14 | 5.14 | -9.51% | 19,009,377 |
| 2026-03-19 | 6.00 | 6.18 | 5.63 | 5.68 | -11.39% | 2,412,346 |
| 2026-03-18 | 6.24 | 6.58 | 6.10 | 6.41 | +0.47% | 1,967,511 |
| 2026-03-17 | 5.84 | 6.47 | 5.84 | 6.38 | +9.43% | 2,119,398 |
| 2026-03-16 | 5.95 | 6.04 | 5.70 | 5.83 | -4.74% | 1,670,500 |
| 2026-03-13 | 6.50 | 6.50 | 6.12 | 6.12 | -6.28% | 1,617,835 |
| 2026-03-12 | 6.65 | 6.77 | 6.53 | 6.53 | -2.25% | 1,084,097 |
| 2026-03-11 | 6.57 | 6.74 | 6.51 | 6.68 | +2.93% | 1,235,937 |
| 2026-03-10 | 6.45 | 6.57 | 6.32 | 6.49 | +3.34% | 1,314,719 |
| 2026-03-09 | 6.56 | 6.59 | 6.15 | 6.28 | -6.27% | 1,302,505 |
| 2026-03-06 | 6.86 | 6.95 | 6.69 | 6.70 | -4.29% | 1,340,786 |
| 2026-03-05 | 7.02 | 7.12 | 6.75 | 7.00 | +0.29% | 2,849,487 |
| 2026-03-04 | 6.69 | 7.07 | 6.58 | 6.98 | -2.79% | 1,497,852 |
| 2026-03-03 | 7.29 | 7.30 | 7.08 | 7.18 | -2.05% | 1,171,643 |
| 2026-03-02 | 7.25 | 7.34 | 7.04 | 7.33 | +3.97% | 1,676,575 |
| 2026-02-27 | 6.86 | 7.09 | 6.75 | 7.05 | +3.52% | 12,920,655 |
| 2026-02-26 | 6.80 | 6.87 | 6.49 | 6.81 | +3.81% | 2,442,201 |
| 2026-02-25 | 6.46 | 6.59 | 6.30 | 6.56 | +2.98% | 1,735,346 |
| 2026-02-24 | 6.37 | 6.47 | 6.22 | 6.37 | +0.63% | 1,392,871 |
| 2026-02-23 | 5.91 | 6.38 | 5.91 | 6.33 | +8.76% | 2,879,145 |
| 2026-02-20 | 5.83 | 5.89 | 5.73 | 5.82 | -0.17% | 578,443 |
| 2026-02-19 | 5.95 | 6.01 | 5.80 | 5.83 | -0.34% | 666,143 |
| 2026-02-18 | 5.58 | 5.91 | 5.58 | 5.85 | +0.86% | 965,855 |
| 2026-02-17 | 5.62 | 5.82 | 5.58 | 5.80 | +3.20% | 1,136,337 |
| 2026-02-16 | 5.41 | 5.70 | 5.41 | 5.62 | +4.07% | 1,212,789 |
| 2026-02-13 | 5.38 | 5.48 | 5.23 | 5.40 | -3.05% | 1,464,254 |
| 2026-02-12 | 5.63 | 5.73 | 5.47 | 5.57 | -0.54% | 902,734 |
| 2026-02-11 | 5.44 | 5.62 | 5.44 | 5.60 | +1.08% | 1,283,674 |
| 2026-02-10 | 5.53 | 5.56 | 5.29 | 5.54 | +3.75% | 1,561,101 |
| 2026-02-09 | 5.11 | 5.34 | 4.97 | 5.34 | +10.56% | 4,672,798 |
| 2026-02-06 | 5.19 | 5.25 | 4.78 | 4.83 | -9.21% | 3,610,539 |
| 2026-02-05 | 5.73 | 5.73 | 5.18 | 5.32 | -6.50% | 2,196,424 |
| 2026-02-04 | 5.88 | 5.94 | 5.48 | 5.69 | -0.52% | 1,845,964 |
| 2026-02-03 | 5.79 | 6.08 | 5.67 | 5.72 | -1.21% | 2,098,076 |
| 2026-02-02 | 5.94 | 6.11 | 5.71 | 5.79 | -11.20% | 2,324,991 |
| 2026-01-30 | 6.51 | 6.70 | 6.40 | 6.52 | -2.69% | 1,561,119 |
| 2026-01-29 | 6.98 | 6.98 | 6.59 | 6.70 | -2.90% | 1,567,785 |
| 2026-01-28 | 6.98 | 6.98 | 6.83 | 6.90 | +0.00% | 1,516,431 |
| 2026-01-27 | 6.95 | 7.04 | 6.70 | 6.90 | +1.02% | 2,757,668 |
| 2026-01-23 | 7.03 | 7.29 | 6.82 | 6.83 | -0.44% | 2,068,611 |
| 2026-01-22 | 7.10 | 7.10 | 6.68 | 6.86 | -0.29% | 1,614,902 |
| 2026-01-21 | 6.95 | 7.02 | 6.75 | 6.88 | +0.58% | 1,960,155 |
| 2026-01-20 | 6.80 | 6.93 | 6.71 | 6.84 | +0.29% | 2,408,463 |
| 2026-01-19 | 6.54 | 6.93 | 6.40 | 6.82 | +4.60% | 1,698,646 |
| 2026-01-16 | 6.29 | 6.52 | 6.21 | 6.52 | +5.33% | 2,473,695 |
| 2026-01-15 | 5.98 | 6.28 | 5.93 | 6.19 | +2.82% | 1,857,091 |
| 2026-01-14 | 5.97 | 6.06 | 5.87 | 6.02 | +1.69% | 1,402,572 |
| 2026-01-13 | 5.92 | 5.96 | 5.68 | 5.92 | -0.84% | 1,388,887 |
| 2026-01-12 | 5.99 | 6.06 | 5.92 | 5.97 | +0.34% | 1,718,711 |
| 2026-01-09 | 5.95 | 5.99 | 5.86 | 5.95 | -0.17% | 1,612,692 |
| 2026-01-08 | 5.79 | 5.98 | 5.75 | 5.96 | +1.53% | 1,160,971 |
| 2026-01-07 | 5.91 | 5.94 | 5.71 | 5.87 | +1.03% | 1,123,484 |
| 2026-01-06 | 5.81 | 5.83 | 5.68 | 5.81 | +1.22% | 1,146,108 |
| 2026-01-05 | 5.78 | 5.81 | 5.66 | 5.74 | -0.52% | 1,255,047 |
| 2026-01-02 | 5.60 | 5.79 | 5.56 | 5.77 | +2.49% | 940,904 |
| 2025-12-31 | 5.76 | 5.81 | 5.63 | 5.63 | -2.26% | 969,697 |
| 2025-12-30 | 5.39 | 5.83 | 5.25 | 5.76 | +1.23% | 1,842,267 |
| 2025-12-29 | 5.63 | 5.81 | 5.59 | 5.69 | +1.25% | 1,854,275 |
| 2025-12-24 | 5.47 | 5.65 | 5.46 | 5.62 | +1.63% | 948,737 |
| 2025-12-23 | 5.52 | 5.59 | 5.46 | 5.53 | +0.18% | 1,525,231 |
| 2025-12-22 | 5.42 | 5.54 | 5.12 | 5.52 | +1.10% | 2,011,764 |
| 2025-12-19 | 4.94 | 5.46 | 4.77 | 5.46 | +8.55% | 6,198,927 |
| 2025-12-18 | 4.92 | 5.04 | 4.81 | 5.03 | +1.62% | 1,823,399 |
| 2025-12-17 | 4.76 | 4.97 | 4.69 | 4.95 | +3.77% | 1,528,865 |
| 2025-12-16 | 4.92 | 5.00 | 4.73 | 4.77 | -1.85% | 8,615,958 |
| 2025-12-15 | 5.18 | 5.18 | 4.81 | 4.86 | -5.26% | 1,969,573 |
| 2025-12-12 | 5.16 | 5.20 | 5.05 | 5.13 | +2.19% | 2,109,954 |
| 2025-12-11 | 4.80 | 5.05 | 4.75 | 5.02 | +3.51% | 3,305,651 |
| 2025-12-10 | 4.64 | 4.85 | 4.64 | 4.85 | +7.30% | 2,708,587 |
| 2025-12-09 | 4.43 | 4.57 | 4.39 | 4.52 | +1.12% | 803,173 |
| 2025-12-08 | 4.62 | 4.67 | 4.44 | 4.47 | -3.46% | 875,018 |
| 2025-12-05 | 4.69 | 4.77 | 4.61 | 4.63 | -0.86% | 762,425 |
| 2025-12-04 | 4.73 | 4.77 | 4.57 | 4.67 | -1.48% | 1,940,515 |
| 2025-12-03 | 4.55 | 4.74 | 4.48 | 4.74 | +2.60% | 1,712,159 |
| 2025-12-02 | 4.48 | 4.69 | 4.43 | 4.62 | +4.76% | 2,143,383 |
| 2025-12-01 | 4.40 | 4.50 | 4.35 | 4.41 | +2.80% | 1,015,097 |
| 2025-11-28 | 4.24 | 4.34 | 4.19 | 4.29 | +1.90% | 1,059,783 |
| 2025-11-27 | 4.15 | 4.28 | 4.02 | 4.21 | +2.43% | 2,248,540 |
| 2025-11-26 | 4.16 | 4.21 | 4.05 | 4.11 | -0.96% | 992,928 |
| 2025-11-25 | 4.06 | 4.16 | 4.05 | 4.15 | +5.33% | 1,209,567 |
| 2025-11-24 | 3.93 | 4.11 | 3.85 | 3.94 | +0.25% | 1,704,512 |
| 2025-11-21 | 4.05 | 4.08 | 3.89 | 3.93 | -6.87% | 2,272,799 |
| 2025-11-20 | 4.30 | 4.36 | 4.15 | 4.22 | +0.48% | 1,013,107 |
| 2025-11-19 | 4.34 | 4.43 | 4.15 | 4.20 | -2.33% | 1,259,202 |
| 2025-11-18 | 4.26 | 4.41 | 4.20 | 4.30 | +0.70% | 1,584,956 |
| 2025-11-17 | 4.64 | 4.69 | 4.17 | 4.27 | -7.97% | 2,061,221 |
| 2025-11-14 | 4.54 | 4.71 | 4.46 | 4.64 | -0.22% | 1,410,802 |
| 2025-11-13 | 4.73 | 4.80 | 4.58 | 4.65 | +1.53% | 1,573,469 |
| 2025-11-12 | 4.61 | 4.71 | 4.55 | 4.58 | -1.08% | 1,384,404 |
| 2025-11-11 | 4.59 | 4.72 | 4.55 | 4.63 | +2.66% | 1,811,466 |
| 2025-11-10 | 4.46 | 4.61 | 4.45 | 4.51 | +3.68% | 1,905,309 |
| 2025-11-07 | 4.41 | 4.47 | 4.33 | 4.35 | -1.36% | 960,868 |
| 2025-11-06 | 4.33 | 4.43 | 4.24 | 4.41 | +1.61% | 3,515,019 |
| 2025-11-05 | 4.20 | 4.35 | 4.02 | 4.34 | +0.46% | 1,717,454 |
| 2025-11-04 | 4.06 | 4.37 | 4.03 | 4.32 | +6.40% | 2,940,703 |
| 2025-11-03 | 3.90 | 4.08 | 3.87 | 4.06 | +3.57% | 1,222,001 |
| 2025-10-31 | 3.64 | 3.95 | 3.57 | 3.92 | +11.68% | 2,154,493 |
| 2025-10-30 | 3.50 | 3.55 | 3.39 | 3.51 | +0.86% | 921,634 |
| 2025-10-29 | 3.45 | 3.52 | 3.40 | 3.48 | +2.35% | 896,581 |
| 2025-10-28 | 3.54 | 3.54 | 3.39 | 3.40 | -7.10% | 1,846,423 |
| 2025-10-27 | 3.73 | 3.82 | 3.65 | 3.66 | -2.66% | 1,085,043 |
| 2025-10-24 | 3.90 | 3.90 | 3.76 | 3.76 | -2.84% | 647,673 |
| 2025-10-23 | 3.83 | 3.91 | 3.76 | 3.87 | +1.84% | 806,429 |
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：8月（+32.39%）。最も弱い月：3月（-13.85%）。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
Kingsgate Consolidated Ltd（KCN.AU）の直近終値は？
2026-10-16 時点で 4.73。Closelookデータレイクの日次価格記録より。
KCN.AU の52週高値・安値は？
直近52週間で高値 7.34、安値 3.39（2026-10-16 時点）。
Kingsgate Consolidated Ltd が歴史的に最も強い月と弱い月は？
歴史的に、KCN.AU の最も強い月は 8月（平均 +32.39%）、最も弱い月は 3月（平均 -13.85%）。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455本から計算。